Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enagas Sa ADR (OP: ENGGY )

7.536 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 9.770 9.820 9.760 9.820 68,832 +0.16(+1.66%)
Jul 28, 2022 9.550 9.670 9.550 9.660 59,980 -0.02(-0.21%)
Jul 27, 2022 9.630 9.690 9.555 9.680 30,410 +0.14(+1.47%)
Jul 26, 2022 9.560 9.630 9.520 9.540 134,370 -0.10(-1.04%)
Jul 25, 2022 9.630 9.660 9.590 9.640 62,821 +0.12(+1.26%)
Jul 22, 2022 9.408 9.540 9.408 9.520 63,507 +0.18(+1.93%)
Jul 21, 2022 9.340 9.390 9.290 9.340 146,195 -0.03(-0.32%)
Jul 20, 2022 9.530 9.530 9.350 9.370 85,267 -0.26(-2.70%)
Jul 19, 2022 9.700 9.760 9.620 9.630 198,181 +0.17(+1.80%)
Jul 18, 2022 9.460 9.540 9.450 9.460 135,065 +0.07(+0.75%)
Jul 15, 2022 9.360 9.430 9.320 9.390 40,548 +0.11(+1.19%)
Jul 14, 2022 9.070 9.315 9.070 9.280 66,148 -0.31(-3.23%)
Jul 13, 2022 9.540 9.660 9.540 9.590 62,863 +0.02(+0.21%)
Jul 12, 2022 9.580 9.660 9.560 9.570 107,312 -0.12(-1.24%)
Jul 11, 2022 9.650 9.710 9.590 9.690 131,047 -0.27(-2.71%)
Jul 08, 2022 9.980 10.03 9.900 9.960 45,572 +0.05(+0.45%)
Jul 07, 2022 10.03 10.06 9.900 9.915 95,099 -0.24(-2.32%)
Jul 06, 2022 10.23 10.24 10.00 10.15 310,344 -0.24(-2.31%)
Jul 05, 2022 10.38 10.39 10.24 10.39 35,487 -0.56(-5.14%)
Jul 01, 2022 11.09 11.13 10.89 10.95 82,044 -0.11(-0.97%)
Jun 30, 2022 10.95 11.13 10.95 11.06 12,542 +0.02(+0.18%)
Jun 29, 2022 11.22 11.37 11.04 11.04 45,118 -0.26(-2.30%)
Jun 28, 2022 11.24 11.49 11.23 11.30 141,519 +0.20(+1.80%)
Jun 27, 2022 10.97 11.19 10.97 11.10 112,198 +0.21(+1.93%)
Jun 24, 2022 10.76 11.05 10.76 10.89 26,623 +0.21(+1.97%)
Jun 23, 2022 10.78 10.78 10.61 10.68 53,817 -0.07(-0.68%)
Jun 22, 2022 10.78 10.90 10.68 10.75 86,094 -0.20(-1.80%)
Jun 21, 2022 11.03 11.03 10.91 10.95 35,540 -0.09(-0.82%)
Jun 17, 2022 11.27 11.27 10.99 11.04 38,352 -0.38(-3.33%)
Jun 16, 2022 11.45 11.52 11.37 11.42 62,319 +0.31(+2.79%)
Jun 15, 2022 11.06 11.14 10.99 11.11 61,027 +0.31(+2.87%)
Jun 14, 2022 11.03 11.06 10.79 10.80 44,773 -0.38(-3.40%)
Jun 13, 2022 11.26 11.27 11.17 11.18 65,662 -0.21(-1.84%)
Jun 10, 2022 11.39 11.42 11.37 11.39 47,935 -0.22(-1.89%)
Jun 09, 2022 11.79 11.79 11.60 11.61 7,996 +0.01(+0.13%)
Jun 08, 2022 11.63 11.65 11.58 11.60 11,003 -0.19(-1.65%)
Jun 07, 2022 11.75 11.79 11.74 11.79 23,187 +0.23(+1.99%)
Jun 06, 2022 11.57 11.58 11.54 11.56 11,968 +0.04(+0.35%)
Jun 03, 2022 11.55 11.55 11.50 11.52 8,992 -0.01(-0.09%)
Jun 02, 2022 11.41 11.53 11.37 11.53 20,464 +0.13(+1.14%)
Jun 01, 2022 11.42 11.42 11.33 11.40 7,173 +0.02(+0.18%)
May 31, 2022 11.54 11.55 11.38 11.38 34,743 -0.20(-1.73%)
May 27, 2022 11.62 11.62 11.58 11.58 7,611 -0.21(-1.78%)
May 26, 2022 11.82 11.85 11.77 11.79 14,463 +0.01(+0.08%)
May 25, 2022 11.75 11.79 11.72 11.78 10,542 +0.01(+0.08%)
May 24, 2022 11.70 11.78 11.66 11.77 24,653 +0.19(+1.64%)
May 23, 2022 11.57 11.63 11.57 11.58 48,038 +0.28(+2.48%)
May 20, 2022 11.23 11.30 11.23 11.30 10,397 +0.00(+0.00%)
May 19, 2022 11.23 11.32 11.23 11.30 7,953 +0.19(+1.71%)
May 18, 2022 11.15 11.17 11.07 11.11 18,353 +0.01(+0.09%)
May 17, 2022 11.08 11.11 11.04 11.10 13,231 +0.11(+1.00%)
May 16, 2022 11.00 11.02 10.92 10.99 21,454 +0.26(+2.42%)
May 13, 2022 10.62 10.76 10.60 10.73 22,368 +0.10(+0.94%)
May 12, 2022 10.66 10.69 10.57 10.63 18,616 -0.13(-1.21%)
May 11, 2022 10.82 10.92 10.76 10.76 54,828 -0.11(-1.01%)
May 10, 2022 10.90 10.90 10.80 10.87 29,285 +0.13(+1.21%)
May 09, 2022 10.76 10.81 10.72 10.74 24,224 -0.18(-1.65%)
May 06, 2022 11.00 11.01 10.85 10.92 61,214 -0.08(-0.73%)
May 05, 2022 11.06 11.09 10.97 11.00 25,565 -0.15(-1.35%)
May 04, 2022 10.97 11.15 10.94 11.15 24,893 +0.29(+2.67%)
May 03, 2022 10.83 10.96 10.83 10.86 12,331 +0.21(+1.97%)
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.