Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.57 14.57 14.57 56 -0.16(-1.09%)
Aug 29, 2016 14.73 14.73 14.73 29 -0.10(-0.67%)
Aug 26, 2016 14.83 14.83 14.83 14.83 205 +0.08(+0.54%)
Aug 25, 2016 14.96 14.96 14.75 14.75 4,225 -0.37(-2.45%)
Aug 18, 2016 15.12 15.12 15.12 0 +0.06(+0.40%)
Aug 17, 2016 15.13 15.13 15.06 15.06 365 -0.35(-2.27%)
Aug 15, 2016 15.41 15.41 15.41 190 +0.16(+1.05%)
Aug 12, 2016 15.17 15.25 15.17 15.25 4,211 +0.10(+0.66%)
Aug 11, 2016 15.10 15.15 15.10 15.15 6,505 +0.37(+2.50%)
Aug 08, 2016 14.78 14.78 14.78 86 -0.24(-1.61%)
Aug 04, 2016 15.02 15.02 15.02 77 +0.12(+0.82%)
Aug 03, 2016 14.90 14.90 14.90 14.90 562 -0.30(-1.97%)
Aug 02, 2016 15.08 15.20 15.08 15.20 3,257 +0.00(+0.00%)
Aug 01, 2016 15.20 15.20 15.20 15.20 837 +0.16(+1.06%)
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%)
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.