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

Enagas Sa ADR (OP: ENGGY )

7.610 -0.040 (-0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
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.