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

Enagas Sa ADR (OP: ENGGY )

7.470 -0.100 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2009 10.00 10.01 10.00 10.01 4,630 +0.11(+1.11%)
Aug 28, 2009 10.20 10.20 9.900 9.900 1,645 -0.15(-1.49%)
Aug 27, 2009 10.07 10.07 10.03 10.05 755 +0.15(+1.52%)
Aug 26, 2009 9.900 9.900 9.900 9.900 1,005 -0.35(-3.41%)
Aug 25, 2009 9.980 10.25 9.980 10.25 11,164 +0.35(+3.54%)
Aug 24, 2009 10.45 10.45 9.900 9.900 1,160 +0.04(+0.41%)
Aug 21, 2009 10.34 10.50 9.860 9.860 1,813 -0.49(-4.73%)
Aug 20, 2009 10.24 10.35 9.810 10.35 2,470 +0.64(+6.59%)
Aug 19, 2009 9.710 9.710 9.710 9.710 1,020 -0.25(-2.51%)
Aug 18, 2009 9.480 9.960 9.460 9.960 2,213 +0.44(+4.62%)
Aug 17, 2009 9.940 9.960 9.520 9.520 2,825 -0.53(-5.27%)
Aug 14, 2009 10.13 10.13 9.600 10.05 1,251 +0.37(+3.82%)
Aug 13, 2009 10.10 10.10 9.680 9.680 930 +0.04(+0.41%)
Aug 12, 2009 9.530 10.00 9.530 9.640 1,442 +0.30(+3.21%)
Aug 11, 2009 9.830 9.890 9.340 9.340 3,013 -1.66(-15.09%)
Aug 10, 2009 9.960 11.00 9.350 11.00 1,889 +1.45(+15.18%)
Aug 07, 2009 9.600 9.950 9.520 9.550 2,730 -0.40(-4.02%)
Aug 06, 2009 9.650 9.950 9.550 9.950 2,855 -0.10(-1.00%)
Aug 05, 2009 9.750 10.20 9.750 10.05 1,107 -0.45(-4.29%)
Aug 04, 2009 10.00 10.50 10.00 10.50 58,366 +0.58(+5.85%)
Aug 03, 2009 9.988 10.25 9.750 9.920 14,420 -0.08(-0.80%)
Jul 31, 2009 9.600 10.00 9.700 10.00 2,250 +0.40(+4.17%)
Jul 30, 2009 10.00 10.00 9.600 9.600 745 -0.29(-2.93%)
Jul 29, 2009 9.350 9.890 9.350 9.890 480 +0.24(+2.49%)
Jul 24, 2009 9.650 9.650 9.650 9.650 325 -0.05(-0.52%)
Jul 23, 2009 10.10 10.10 9.700 9.700 700 -0.30(-3.00%)
Jul 22, 2009 9.600 10.05 9.600 10.00 2,015 +0.07(+0.70%)
Jul 21, 2009 9.930 9.930 9.930 9.930 789 +0.00(+0.00%)
Jul 17, 2009 9.930 9.930 9.930 0 +0.58(+6.20%)
Jul 16, 2009 9.350 9.350 9.350 9.350 115 +0.00(+0.00%)
Jul 15, 2009 9.350 9.350 9.350 9.350 120 +0.25(+2.75%)
Jul 14, 2009 9.050 9.470 9.050 9.100 1,301 -0.10(-1.09%)
Jul 13, 2009 9.190 9.200 9.190 9.200 808 +0.20(+2.22%)
Jul 10, 2009 8.900 9.000 8.900 9.000 1,137 -0.12(-1.32%)
Jul 09, 2009 9.120 9.120 9.120 9.120 200 -0.23(-2.46%)
Jul 08, 2009 9.350 9.350 9.350 9.350 270 +0.05(+0.54%)
Jul 07, 2009 9.300 9.500 9.300 9.300 2,220 +0.05(+0.54%)
Jul 06, 2009 9.500 9.550 9.100 9.250 3,221 -0.35(-3.65%)
Jul 02, 2009 9.399 9.600 9.250 9.600 8,286 -0.35(-3.52%)
Jul 01, 2009 10.15 10.15 9.850 9.950 930 +0.05(+0.51%)
Jun 30, 2009 10.05 10.05 9.650 9.900 1,612 -0.15(-1.49%)
Jun 29, 2009 9.650 10.05 9.650 10.05 5,575 +0.00(+0.00%)
Jun 26, 2009 10.05 10.05 10.05 10.05 1,080 +0.65(+6.91%)
Jun 25, 2009 9.800 9.800 9.400 9.400 951 -0.25(-2.59%)
Jun 24, 2009 9.300 9.650 9.300 9.650 4,502 +0.85(+9.66%)
Jun 23, 2009 8.800 8.800 8.800 8.800 1,102 +0.00(+0.00%)
Jun 22, 2009 8.800 9.050 8.800 8.800 1,260 -0.20(-2.22%)
Jun 19, 2009 9.000 9.000 9.000 9.000 100 +0.50(+5.88%)
Jun 18, 2009 8.500 8.500 8.500 8.500 314 -0.30(-3.41%)
Jun 17, 2009 8.850 8.900 8.800 8.800 19,322 -0.35(-3.83%)
Jun 16, 2009 8.500 9.150 8.500 9.150 1,596 +0.65(+7.65%)
Jun 15, 2009 8.900 8.900 8.500 8.500 2,149 -0.70(-7.61%)
Jun 12, 2009 9.200 9.200 9.200 9.200 888 +0.10(+1.10%)
Jun 11, 2009 9.100 9.100 9.100 9.100 260 -0.20(-2.15%)
Jun 10, 2009 9.000 9.350 8.750 9.300 5,100 +0.30(+3.33%)
Jun 09, 2009 9.300 9.300 9.000 9.000 1,391 -0.30(-3.23%)
Jun 08, 2009 9.300 9.300 9.300 9.300 130 -0.20(-2.11%)
Jun 04, 2009 9.500 9.500 9.500 9.500 0 +0.35(+3.83%)
Jun 03, 2009 9.500 9.500 9.150 9.150 3,732 -0.60(-6.15%)
Jun 02, 2009 9.400 9.750 9.400 9.750 1,446 +0.05(+0.52%)
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.