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 (%)
Aug 31, 2010 8.750 8.870 8.750 8.870 1,047 +0.07(+0.80%)
Aug 30, 2010 8.800 8.800 8.800 8.800 275 -0.19(-2.11%)
Aug 27, 2010 8.990 8.990 8.900 8.990 2,236 +0.39(+4.53%)
Aug 26, 2010 8.690 8.810 8.600 8.600 1,031 -0.20(-2.27%)
Aug 25, 2010 8.800 8.800 8.800 8.800 795 +0.05(+0.57%)
Aug 24, 2010 8.600 8.750 8.600 8.750 785 +0.02(+0.23%)
Aug 23, 2010 8.850 8.850 8.730 8.730 1,575 -0.07(-0.80%)
Aug 20, 2010 8.600 8.800 8.600 8.800 1,755 -0.25(-2.76%)
Aug 19, 2010 9.060 9.060 9.050 9.050 1,835 -0.13(-1.42%)
Aug 17, 2010 9.180 9.180 9.180 0 +0.13(+1.44%)
Aug 16, 2010 8.870 9.050 8.860 9.050 1,024 +0.10(+1.12%)
Aug 13, 2010 8.910 8.950 8.800 8.950 2,970 +0.07(+0.79%)
Aug 12, 2010 8.880 8.880 8.880 8.880 115 -0.05(-0.56%)
Aug 11, 2010 9.050 9.050 8.930 8.930 1,250 -0.67(-6.98%)
Aug 10, 2010 9.330 9.600 9.330 9.600 1,414 -0.15(-1.54%)
Aug 09, 2010 9.750 9.750 9.750 9.750 525 +0.06(+0.62%)
Aug 06, 2010 9.640 9.690 9.640 9.690 1,080 -0.02(-0.21%)
Aug 04, 2010 9.710 9.710 9.710 0 -0.04(-0.41%)
Aug 03, 2010 9.890 9.890 9.750 9.750 695 +0.05(+0.52%)
Aug 02, 2010 9.700 9.700 9.700 9.700 880 +0.25(+2.65%)
Jul 29, 2010 9.450 9.450 9.450 9.450 0 +0.09(+0.96%)
Jul 27, 2010 9.360 9.360 9.360 0 +0.05(+0.54%)
Jul 26, 2010 9.310 9.310 9.310 9.310 120 +0.36(+4.02%)
Jul 22, 2010 8.950 8.950 8.950 0 +0.18(+2.05%)
Jul 21, 2010 8.800 8.800 8.770 8.770 719 -0.05(-0.57%)
Jul 20, 2010 8.700 8.820 8.700 8.820 1,010 +0.06(+0.68%)
Jul 19, 2010 8.760 8.760 8.760 8.760 1,370 -0.11(-1.24%)
Jul 16, 2010 8.650 8.870 8.650 8.870 1,830 +0.29(+3.38%)
Jul 15, 2010 8.580 8.580 8.580 8.580 416 +0.08(+0.94%)
Jul 14, 2010 8.500 8.500 8.500 8.500 300 +0.35(+4.29%)
Jul 12, 2010 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 09, 2010 8.150 8.150 8.150 8.150 340 -0.05(-0.61%)
Jul 08, 2010 8.390 8.390 8.200 8.200 1,370 +0.00(+0.00%)
Jul 07, 2010 8.150 8.430 8.150 8.200 12,155 +0.20(+2.50%)
Jul 06, 2010 8.000 8.000 7.900 8.000 2,105 +0.15(+1.91%)
Jul 02, 2010 7.850 7.850 7.850 7.850 250 +0.31(+4.11%)
Jul 01, 2010 7.600 7.600 7.540 7.540 1,012 +0.29(+4.00%)
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%)
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.