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

Enagas Sa ADR (OP: ENGGY )

7.600 +0.030 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 30, 2010 10.15 10.18 10.15 10.18 1,165 +0.22(+2.21%)
Apr 29, 2010 9.620 9.980 9.620 9.960 2,579 +0.31(+3.21%)
Apr 28, 2010 9.650 9.650 9.450 9.650 5,545 -0.03(-0.31%)
Apr 27, 2010 9.850 10.12 9.680 9.680 1,522 -0.43(-4.25%)
Apr 26, 2010 10.30 10.30 10.11 10.11 3,910 -0.34(-3.25%)
Apr 23, 2010 10.45 10.45 10.45 10.45 2,175 +0.03(+0.29%)
Apr 22, 2010 10.45 10.45 10.39 10.42 7,836 -0.23(-2.16%)
Apr 21, 2010 10.68 10.68 10.65 10.65 7,375 -0.45(-4.05%)
Apr 20, 2010 11.06 11.10 10.85 11.10 7,195 +0.18(+1.65%)
Apr 19, 2010 10.86 10.93 10.86 10.92 2,845 -0.10(-0.91%)
Apr 16, 2010 11.00 11.02 10.90 11.02 3,503 -0.13(-1.17%)
Apr 15, 2010 11.15 11.15 11.15 11.15 290 -0.12(-1.06%)
Apr 14, 2010 11.27 11.27 11.27 11.27 455 +0.27(+2.45%)
Apr 13, 2010 11.32 11.32 11.00 11.00 985 -0.40(-3.51%)
Apr 12, 2010 11.06 11.40 11.06 11.40 3,685 +0.50(+4.59%)
Apr 09, 2010 11.11 11.18 10.90 10.90 1,400 +0.10(+0.93%)
Apr 08, 2010 10.90 10.95 10.70 10.80 1,845 -0.10(-0.92%)
Apr 07, 2010 10.90 10.90 10.90 10.90 145 +0.00(+0.00%)
Apr 06, 2010 11.00 11.16 10.90 10.90 3,700 -0.10(-0.91%)
Apr 05, 2010 11.40 11.45 11.00 11.00 2,215 +0.00(+0.00%)
Apr 01, 2010 11.00 11.00 11.00 0 +0.05(+0.46%)
Mar 31, 2010 11.06 11.13 10.95 10.95 2,615 -0.06(-0.54%)
Mar 30, 2010 10.80 11.03 10.80 11.01 1,538 -0.05(-0.45%)
Mar 29, 2010 10.75 11.06 10.75 11.06 760 +0.25(+2.31%)
Mar 25, 2010 10.81 10.81 10.81 10.81 0 +0.43(+4.14%)
Mar 24, 2010 10.38 10.38 10.38 10.38 3,706 -0.53(-4.86%)
Mar 23, 2010 10.91 10.91 10.91 10.91 280 +0.13(+1.21%)
Mar 22, 2010 10.78 10.78 10.78 10.78 3,634 +0.03(+0.28%)
Mar 19, 2010 11.06 11.07 10.75 10.75 1,730 -0.45(-4.02%)
Mar 18, 2010 11.20 11.20 11.20 11.20 525 +0.10(+0.90%)
Mar 17, 2010 11.10 11.35 11.10 11.10 9,005 +0.08(+0.73%)
Mar 16, 2010 10.70 11.02 10.70 11.02 245 +0.17(+1.57%)
Mar 15, 2010 11.01 11.02 10.85 10.85 1,775 -0.21(-1.90%)
Mar 12, 2010 11.05 11.07 10.75 11.06 2,771 -0.04(-0.36%)
Mar 11, 2010 10.89 11.10 10.70 11.10 1,480 +0.20(+1.83%)
Mar 10, 2010 10.90 10.90 10.90 10.90 925 +0.02(+0.18%)
Mar 09, 2010 10.84 10.88 10.84 10.88 1,085 +0.18(+1.68%)
Mar 08, 2010 10.91 10.95 10.70 10.70 1,230 -0.10(-0.93%)
Mar 05, 2010 10.80 10.80 10.80 10.80 1,425 +0.25(+2.37%)
Mar 04, 2010 10.55 10.55 10.55 10.55 4,565 +0.05(+0.48%)
Mar 03, 2010 10.55 10.55 10.50 10.50 3,465 -0.04(-0.38%)
Mar 02, 2010 10.54 10.54 10.25 10.54 4,345 +0.26(+2.53%)
Mar 01, 2010 10.43 10.43 10.28 10.28 619 -0.27(-2.56%)
Feb 26, 2010 10.30 10.55 10.30 10.55 580 +0.34(+3.33%)
Feb 25, 2010 9.900 10.21 9.900 10.21 1,555 +0.01(+0.10%)
Feb 24, 2010 10.42 10.42 10.20 10.20 4,265 -0.30(-2.86%)
Feb 23, 2010 10.50 10.50 10.35 10.50 1,485 +0.15(+1.45%)
Feb 22, 2010 10.54 10.55 10.35 10.35 1,803 -0.10(-0.96%)
Feb 19, 2010 10.55 10.55 10.45 10.45 1,850 -0.10(-0.95%)
Feb 18, 2010 10.24 10.65 10.24 10.55 2,730 -0.20(-1.86%)
Feb 17, 2010 10.34 10.75 10.34 10.75 1,480 +0.00(+0.00%)
Feb 16, 2010 10.60 10.75 10.60 10.75 3,615 +0.40(+3.86%)
Feb 12, 2010 10.35 10.35 10.35 0 +0.15(+1.47%)
Feb 11, 2010 10.41 10.46 10.20 10.20 13,118 -0.24(-2.30%)
Feb 10, 2010 10.30 10.50 10.30 10.44 2,873 +0.39(+3.88%)
Feb 09, 2010 10.29 10.29 10.05 10.05 6,035 -0.35(-3.37%)
Feb 08, 2010 10.46 10.46 10.40 10.40 1,742 +0.25(+2.46%)
Feb 05, 2010 10.15 10.15 10.15 10.15 450 -0.30(-2.87%)
Feb 04, 2010 10.72 10.72 10.30 10.45 2,213 -0.71(-6.36%)
Feb 03, 2010 10.90 11.16 10.90 11.16 2,750 +0.11(+1.00%)
Feb 02, 2010 11.05 11.05 11.05 11.05 470 +0.25(+2.31%)
Feb 01, 2010 10.66 11.30 10.66 10.80 2,394 +0.30(+2.86%)
Jan 29, 2010 10.50 10.50 10.50 10.50 1,615 +0.20(+1.94%)
Jan 28, 2010 10.60 10.60 10.30 10.30 2,072 -0.10(-0.96%)
Jan 27, 2010 10.84 10.84 10.35 10.40 2,946 -0.30(-2.80%)
Jan 26, 2010 10.46 10.75 10.46 10.70 1,350 -0.10(-0.93%)
Jan 25, 2010 10.60 10.80 10.60 10.80 3,630 -0.05(-0.46%)
Jan 22, 2010 10.85 10.85 10.60 10.85 5,899 -0.25(-2.25%)
Jan 21, 2010 11.11 11.11 11.10 11.10 1,510 -0.10(-0.89%)
Jan 20, 2010 10.80 11.20 10.80 11.20 4,699 +0.30(+2.75%)
Jan 19, 2010 11.13 11.30 10.90 10.90 2,675 -0.39(-3.45%)
Jan 15, 2010 11.29 11.29 11.29 0 -0.24(-2.08%)
Jan 14, 2010 11.50 11.53 11.50 11.53 1,160 +0.03(+0.26%)
Jan 13, 2010 11.50 11.50 11.50 11.50 525 +0.05(+0.44%)
Jan 12, 2010 11.45 11.45 11.45 11.45 870 -0.05(-0.43%)
Jan 11, 2010 11.25 11.50 11.25 11.50 1,696 +0.17(+1.50%)
Jan 08, 2010 10.97 11.33 10.97 11.33 5,160 +0.48(+4.42%)
Jan 07, 2010 11.00 11.16 10.85 10.85 1,720 -0.40(-3.56%)
Jan 06, 2010 11.25 11.25 11.25 11.25 210 -0.13(-1.14%)
Jan 05, 2010 11.35 11.38 11.35 11.38 1,130 +0.03(+0.26%)
Jan 04, 2010 11.36 11.36 11.10 11.35 4,771 +0.35(+3.18%)
Dec 31, 2009 11.00 11.00 11.00 0 -0.15(-1.35%)
Dec 30, 2009 10.78 11.15 10.78 11.15 1,456 +0.25(+2.29%)
Dec 29, 2009 11.25 11.26 10.90 10.90 1,885 -0.70(-6.03%)
Dec 28, 2009 10.80 11.65 10.80 11.60 7,675 +0.40(+3.57%)
Dec 24, 2009 11.20 11.20 10.80 11.20 5,162 +0.55(+5.16%)
Dec 23, 2009 10.88 10.88 10.65 10.65 480 +0.00(+0.00%)
Dec 22, 2009 10.58 10.92 10.58 10.65 4,775 -0.18(-1.66%)
Dec 21, 2009 11.07 11.07 10.66 10.83 6,590 -0.37(-3.30%)
Dec 18, 2009 10.77 11.20 10.75 11.20 3,190 +0.45(+4.19%)
Dec 17, 2009 11.03 11.05 10.75 10.75 3,380 -0.50(-4.44%)
Dec 16, 2009 11.25 11.30 11.17 11.25 2,775 +0.05(+0.45%)
Dec 15, 2009 11.07 11.20 11.07 11.20 4,460 +0.11(+0.99%)
Dec 14, 2009 11.05 11.16 11.05 11.09 1,134 +0.04(+0.36%)
Dec 11, 2009 11.05 11.05 11.05 11.05 1,973 +0.05(+0.45%)
Dec 10, 2009 11.01 11.01 11.00 11.00 1,310 -0.05(-0.45%)
Dec 09, 2009 10.93 11.05 10.93 11.05 3,595 -0.05(-0.45%)
Dec 08, 2009 11.11 11.11 11.10 11.10 745 -0.09(-0.80%)
Dec 07, 2009 11.25 11.35 11.17 11.19 1,305 +0.14(+1.27%)
Dec 04, 2009 11.13 11.25 11.05 11.05 27,122 -0.10(-0.90%)
Dec 03, 2009 11.34 11.34 11.15 11.15 605 +0.00(+0.00%)
Dec 02, 2009 11.19 11.19 11.15 11.15 5,605 +0.15(+1.36%)
Dec 01, 2009 10.94 11.20 10.94 11.00 3,657 +0.00(+0.00%)
Nov 30, 2009 10.79 11.00 10.79 11.00 6,543 +0.15(+1.38%)
Nov 27, 2009 10.83 10.87 10.83 10.85 3,085 -0.15(-1.36%)
Nov 25, 2009 10.90 11.00 10.90 11.00 2,325 -0.04(-0.36%)
Nov 24, 2009 10.80 11.04 10.80 11.04 6,930 -0.01(-0.09%)
Nov 23, 2009 10.89 11.05 10.89 11.05 1,450 +0.15(+1.38%)
Nov 20, 2009 10.90 10.90 10.90 10.90 3,852 +0.15(+1.40%)
Nov 19, 2009 10.65 10.75 10.65 10.75 3,865 -0.05(-0.46%)
Nov 18, 2009 10.96 10.96 10.80 10.80 3,300 +0.10(+0.93%)
Nov 17, 2009 10.80 10.87 10.70 10.70 968 -0.02(-0.19%)
Nov 16, 2009 10.72 10.72 10.72 10.72 1,035 +0.12(+1.13%)
Nov 13, 2009 10.65 10.70 10.60 10.60 7,430 +0.11(+1.05%)
Nov 12, 2009 10.60 10.60 10.49 10.49 3,400 -0.36(-3.32%)
Nov 11, 2009 10.81 10.86 10.75 10.85 6,595 +0.08(+0.74%)
Nov 10, 2009 10.62 10.77 10.62 10.77 2,090 +0.17(+1.60%)
Nov 09, 2009 10.76 10.77 10.60 10.60 2,358 +0.05(+0.47%)
Nov 06, 2009 10.50 10.55 10.50 10.55 3,125 +0.10(+0.96%)
Nov 05, 2009 10.44 10.65 10.44 10.45 2,010 -0.15(-1.42%)
Nov 04, 2009 10.55 10.67 10.55 10.60 2,550 +0.05(+0.47%)
Nov 03, 2009 10.30 10.55 10.30 10.55 641 +0.10(+0.96%)
Nov 02, 2009 10.32 10.45 10.32 10.45 5,780 +0.15(+1.46%)
Oct 30, 2009 10.28 10.54 10.28 10.30 845 -0.30(-2.83%)
Oct 29, 2009 10.56 10.60 10.56 10.60 4,285 +0.32(+3.11%)
Oct 28, 2009 10.51 10.51 10.28 10.28 1,730 -0.22(-2.10%)
Oct 27, 2009 10.58 10.58 10.30 10.50 7,160 -0.05(-0.47%)
Oct 26, 2009 10.30 10.55 10.30 10.55 3,535 -0.05(-0.47%)
Oct 23, 2009 10.60 10.60 10.60 10.60 7,080 +0.01(+0.09%)
Oct 22, 2009 10.50 10.59 10.45 10.59 5,763 +0.24(+2.32%)
Oct 21, 2009 10.45 10.45 10.35 10.35 3,580 +0.03(+0.29%)
Oct 20, 2009 10.31 10.32 10.05 10.32 1,145 -0.13(-1.24%)
Oct 19, 2009 10.07 10.45 10.07 10.45 2,460 +0.38(+3.77%)
Oct 16, 2009 9.880 10.07 9.840 10.07 28,375 -0.08(-0.79%)
Oct 15, 2009 10.13 10.16 9.950 10.15 13,900 -0.15(-1.46%)
Oct 14, 2009 10.26 10.30 10.05 10.30 4,100 +0.25(+2.49%)
Oct 13, 2009 10.05 10.05 10.05 10.05 365 +0.00(+0.00%)
Oct 12, 2009 10.30 10.30 10.05 10.05 630 -0.20(-1.95%)
Oct 09, 2009 10.28 10.28 10.25 10.25 805 +0.10(+0.99%)
Oct 08, 2009 10.35 10.35 10.15 10.15 645 -0.15(-1.46%)
Oct 07, 2009 10.31 10.31 10.30 10.30 5,605 -0.05(-0.48%)
Oct 06, 2009 10.49 10.50 10.35 10.35 5,715 -0.05(-0.48%)
Oct 05, 2009 10.35 10.40 10.05 10.40 17,685 -0.25(-2.35%)
Oct 02, 2009 10.40 10.65 10.25 10.65 3,855 +0.50(+4.93%)
Oct 01, 2009 10.09 10.49 10.09 10.15 1,925 -0.15(-1.46%)
Sep 30, 2009 10.45 10.59 10.30 10.30 1,713 -0.20(-1.90%)
Sep 29, 2009 10.45 10.50 10.45 10.50 4,829 -0.10(-0.94%)
Sep 28, 2009 10.60 10.60 10.60 10.60 2,338 +0.15(+1.44%)
Sep 25, 2009 10.50 10.50 10.45 10.45 2,925 -0.10(-0.95%)
Sep 23, 2009 10.55 10.55 10.55 0 -0.10(-0.94%)
Sep 22, 2009 10.55 10.95 10.55 10.65 2,820 +0.00(+0.00%)
Sep 21, 2009 10.30 10.65 10.30 10.65 1,365 -0.19(-1.75%)
Sep 18, 2009 10.49 10.84 10.49 10.84 320 +0.04(+0.37%)
Sep 17, 2009 10.83 10.83 10.80 10.80 2,255 +0.20(+1.89%)
Sep 16, 2009 10.28 10.60 10.28 10.60 250 +0.10(+0.95%)
Sep 15, 2009 10.19 10.50 10.19 10.50 3,720 -0.05(-0.47%)
Sep 14, 2009 10.53 10.55 10.35 10.55 5,035 -0.15(-1.40%)
Sep 11, 2009 10.40 10.70 10.40 10.70 769 +0.35(+3.38%)
Sep 10, 2009 10.39 10.39 10.15 10.35 2,264 +0.30(+2.99%)
Sep 09, 2009 10.30 10.30 10.05 10.05 995 -0.10(-0.99%)
Sep 08, 2009 9.860 10.15 9.860 10.15 2,580 +0.45(+4.64%)
Sep 04, 2009 9.900 10.20 9.700 9.700 2,420 -0.05(-0.51%)
Sep 03, 2009 10.03 10.03 9.750 9.750 1,411 +0.05(+0.52%)
Sep 02, 2009 9.700 9.700 9.700 9.700 270 -0.05(-0.51%)
Sep 01, 2009 9.550 9.750 9.550 9.750 1,435 -0.26(-2.60%)
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%)
Jun 01, 2009 9.700 9.700 9.700 9.700 145 +0.35(+3.74%)
May 29, 2009 9.350 9.350 9.000 9.350 2,905 +0.40(+4.47%)
May 28, 2009 9.100 9.100 8.950 8.950 600 +0.00(+0.00%)
May 27, 2009 8.950 8.950 8.950 8.950 655 -0.15(-1.65%)
May 26, 2009 9.100 9.100 9.100 9.100 805 +0.00(+0.00%)
May 22, 2009 9.150 9.150 9.100 9.100 1,000 +0.15(+1.68%)
May 21, 2009 9.000 9.050 8.600 8.950 54,803 +0.20(+2.29%)
May 19, 2009 9.000 8.750 8.750 8.750 325 +0.25(+2.94%)
May 15, 2009 8.500 8.500 8.500 0 -0.10(-1.16%)
May 14, 2009 8.900 8.900 8.600 8.600 388 -0.30(-3.37%)
May 12, 2009 8.900 8.900 8.900 8.900 0 +0.15(+1.71%)
May 07, 2009 8.750 8.750 8.750 0 +0.40(+4.79%)
May 05, 2009 8.350 8.350 8.350 8.350 0 -0.40(-4.57%)
May 04, 2009 8.653 8.750 8.500 8.750 123,326 -0.25(-2.78%)
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.