Skip to main content

Enagas Sa ADR (OP: ENGGY )

7.570 +0.040 (+0.53%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 15.10 15.10 15.04 15.04 419 +0.04(+0.27%)
Jul 27, 2016 15.00 15.00 15.00 0 -0.06(-0.40%)
Jul 26, 2016 15.05 15.06 15.05 15.06 1,302 -0.07(-0.46%)
Jul 21, 2016 15.13 15.13 15.13 0 -0.06(-0.39%)
Jul 20, 2016 14.93 15.19 14.93 15.19 2,708 +0.48(+3.26%)
Jul 19, 2016 14.50 14.82 14.50 14.71 355 -0.12(-0.81%)
Jul 18, 2016 14.90 14.90 14.73 14.83 1,336 -0.07(-0.47%)
Jul 14, 2016 14.90 14.90 14.90 95 -0.29(-1.91%)
Jul 13, 2016 15.00 15.19 15.00 15.19 421 +0.36(+2.43%)
Jul 12, 2016 14.93 15.10 14.83 14.83 552 -0.04(-0.27%)
Jul 11, 2016 14.87 14.87 14.87 14.87 214 +0.05(+0.34%)
Jul 08, 2016 15.03 15.03 14.82 14.82 908 -0.40(-2.63%)
Jul 07, 2016 15.16 15.22 15.00 15.22 2,993 +0.11(+0.71%)
Jul 05, 2016 15.09 15.24 15.09 15.11 1,513 +0.03(+0.22%)
Jun 30, 2016 15.08 15.08 15.08 0 +0.24(+1.62%)
Jun 29, 2016 14.90 14.90 14.79 14.84 1,129 -0.05(-0.37%)
Jun 28, 2016 14.70 14.89 14.61 14.89 1,770 +0.68(+4.82%)
Jun 27, 2016 14.31 14.38 14.21 14.21 3,588 +0.40(+2.86%)
Jun 24, 2016 14.17 14.17 13.69 13.81 6,884 -1.01(-6.78%)
Jun 21, 2016 14.82 14.82 14.82 163 -0.22(-1.46%)
Jun 20, 2016 15.11 15.11 15.04 15.04 451 +0.38(+2.59%)
Jun 17, 2016 14.69 14.69 14.66 14.66 3,976 +0.12(+0.83%)
Jun 16, 2016 14.54 14.54 14.54 14.54 1,915 +0.04(+0.28%)
Jun 15, 2016 14.56 14.56 14.50 14.50 948 -0.03(-0.21%)
Jun 14, 2016 14.53 14.53 14.53 14.53 284 -0.25(-1.69%)
Jun 13, 2016 14.71 14.78 14.71 14.78 847 -0.25(-1.66%)
Jun 10, 2016 15.37 15.37 15.03 15.03 992 -0.37(-2.40%)
Jun 09, 2016 15.59 15.59 15.27 15.40 814 -0.61(-3.81%)
Jun 08, 2016 15.88 16.01 15.88 16.01 1,446 +0.61(+3.96%)
Jun 07, 2016 15.39 15.40 15.39 15.40 351 +0.40(+2.67%)
Jun 03, 2016 15.00 15.00 15.00 147 +0.28(+1.90%)
Jun 02, 2016 14.80 14.80 14.72 14.72 8,115 -0.04(-0.27%)
Jun 01, 2016 14.84 14.84 14.57 14.76 1,365 -0.28(-1.86%)
May 31, 2016 15.04 15.04 15.04 15.04 275 -0.09(-0.59%)
May 27, 2016 15.13 15.13 15.13 0 +0.21(+1.41%)
May 25, 2016 14.92 14.92 14.92 62 -0.20(-1.32%)
May 24, 2016 15.12 15.12 15.12 15.12 590 +0.06(+0.40%)
May 23, 2016 15.01 15.06 15.01 15.06 957 +0.11(+0.74%)
May 20, 2016 15.00 15.02 14.95 14.95 2,268 +0.22(+1.49%)
May 19, 2016 14.73 14.73 14.73 14.73 3,600 -0.18(-1.21%)
May 18, 2016 14.91 14.91 14.91 14.91 139 -0.06(-0.40%)
May 17, 2016 15.02 15.03 14.97 14.97 991 -0.21(-1.38%)
May 13, 2016 15.18 15.18 15.18 191 +0.00(+0.00%)
May 06, 2016 15.18 15.18 15.18 73 +0.10(+0.66%)
May 04, 2016 15.08 15.08 15.08 121 -0.27(-1.76%)
May 03, 2016 15.19 15.35 15.19 15.35 1,298 +0.03(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.