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 UNCHANGED
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, 2010 7.430 7.430 7.250 7.250 3,132 -0.10(-1.36%)
Jun 29, 2010 7.810 7.810 7.350 7.350 377 -0.65(-8.13%)
Jun 25, 2010 8.000 8.000 8.000 8.000 1,078 -0.65(-7.51%)
Jun 24, 2010 8.320 8.650 8.320 8.650 2,046 +0.15(+1.76%)
Jun 23, 2010 8.500 8.750 8.500 8.500 10,409 -0.40(-4.49%)
Jun 22, 2010 8.758 8.900 8.650 8.900 197,819 -0.05(-0.56%)
Jun 21, 2010 8.950 8.950 8.750 8.950 2,360 +0.07(+0.79%)
Jun 18, 2010 8.700 8.880 8.590 8.880 2,461 +0.28(+3.26%)
Jun 16, 2010 8.600 8.600 8.600 0 +0.10(+1.18%)
Jun 15, 2010 8.500 8.500 8.500 8.500 105 +0.00(+0.00%)
Jun 14, 2010 8.510 8.510 8.500 8.500 935 +0.25(+3.03%)
Jun 11, 2010 8.250 8.250 8.250 8.250 153 +0.10(+1.23%)
Jun 10, 2010 8.150 8.150 8.150 8.150 641 +0.05(+0.62%)
Jun 09, 2010 8.100 8.100 8.100 8.100 415 +0.40(+5.19%)
Jun 08, 2010 7.660 7.700 7.660 7.700 548 -0.17(-2.16%)
Jun 07, 2010 8.030 8.030 7.870 7.870 955 -0.06(-0.76%)
Jun 04, 2010 8.210 8.210 7.930 7.930 255 -0.55(-6.49%)
Jun 03, 2010 8.470 8.480 8.470 8.480 945 +0.13(+1.56%)
Jun 01, 2010 8.350 8.350 8.350 0 +0.18(+2.20%)
May 28, 2010 8.350 8.390 8.170 8.170 132,808 +0.05(+0.62%)
May 27, 2010 8.130 8.130 7.950 8.120 2,715 +0.27(+3.44%)
May 26, 2010 7.700 7.850 7.700 7.850 3,220 +0.12(+1.55%)
May 25, 2010 7.510 7.780 7.510 7.730 3,493 -0.40(-4.92%)
May 24, 2010 8.130 8.130 8.130 8.130 390 +0.03(+0.37%)
May 21, 2010 8.100 8.100 8.100 8.100 1,938 +0.20(+2.53%)
May 20, 2010 7.950 8.240 7.900 7.900 10,230 -0.47(-5.62%)
May 19, 2010 8.350 8.370 8.350 8.370 335 -0.38(-4.34%)
May 18, 2010 8.830 8.830 8.750 8.750 1,335 +0.25(+2.94%)
May 17, 2010 8.610 8.610 8.500 8.500 1,625 -0.05(-0.58%)
May 14, 2010 8.790 8.790 8.300 8.550 1,400 -0.30(-3.39%)
May 13, 2010 8.990 8.990 8.850 8.850 990 -0.60(-6.35%)
May 12, 2010 9.180 9.450 9.150 9.450 2,098 +0.30(+3.28%)
May 11, 2010 9.150 9.300 9.150 9.150 1,225 -0.25(-2.66%)
May 10, 2010 9.150 9.400 9.150 9.400 3,126 +0.45(+5.03%)
May 07, 2010 8.450 8.990 8.450 8.950 3,615 -0.10(-1.10%)
May 06, 2010 8.940 9.050 8.940 9.050 1,380 -0.08(-0.88%)
May 05, 2010 9.300 9.300 9.130 9.130 925 -0.52(-5.39%)
May 04, 2010 9.700 9.700 9.650 9.650 9,033 -0.45(-4.46%)
May 03, 2010 9.800 10.11 9.800 10.10 2,890 -0.08(-0.79%)
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%)
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.