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

Enagas Sa ADR (OP: ENGGY )

7.390 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 (%)
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%)
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.