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

Enagas Sa ADR (OP: ENGGY )

7.450 -0.160 (-2.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 28, 2012 9.840 9.960 9.650 9.650 2,556 -0.23(-2.33%)
Sep 27, 2012 10.14 10.14 9.880 9.880 1,095 -0.31(-3.04%)
Sep 26, 2012 10.09 10.22 9.986 10.19 9,841 +0.08(+0.79%)
Sep 25, 2012 10.17 10.40 9.940 10.11 7,318 -0.20(-1.94%)
Sep 24, 2012 10.10 10.31 10.03 10.31 1,737 +0.21(+2.08%)
Sep 21, 2012 9.990 10.10 9.910 10.10 5,249 +0.46(+4.77%)
Sep 20, 2012 9.820 9.920 9.640 9.640 1,413 -0.26(-2.63%)
Sep 19, 2012 9.790 10.09 9.720 9.900 3,165 +0.09(+0.92%)
Sep 18, 2012 9.810 10.00 9.810 9.810 4,378 -0.20(-2.00%)
Sep 17, 2012 9.850 10.02 9.790 10.01 24,263 +0.37(+3.84%)
Sep 14, 2012 9.590 9.720 9.580 9.640 3,189 +0.23(+2.44%)
Sep 13, 2012 9.410 9.700 9.370 9.410 3,147 +0.02(+0.21%)
Sep 12, 2012 9.400 9.500 9.320 9.390 7,694 +0.25(+2.74%)
Sep 11, 2012 9.270 9.270 9.140 9.140 897 -0.66(-6.73%)
Sep 10, 2012 9.510 9.800 9.510 9.800 2,971 +0.21(+2.19%)
Sep 07, 2012 9.510 9.590 9.510 9.590 1,347 +0.44(+4.81%)
Sep 06, 2012 9.190 9.350 9.150 9.150 2,363 +0.05(+0.55%)
Sep 05, 2012 9.020 9.140 8.830 9.100 12,063 -0.14(-1.52%)
Sep 04, 2012 9.200 9.240 9.000 9.240 70,704 +0.13(+1.43%)
Aug 31, 2012 9.250 9.250 9.030 9.110 81,453 +0.15(+1.67%)
Aug 30, 2012 8.930 9.130 8.900 8.960 59,625 -0.13(-1.43%)
Aug 29, 2012 9.370 9.370 9.090 9.090 1,465 -0.11(-1.20%)
Aug 27, 2012 9.090 9.450 9.090 9.200 8,138 +0.00(+0.00%)
Aug 24, 2012 9.120 9.520 9.120 9.200 3,262 +0.16(+1.77%)
Aug 23, 2012 9.040 9.040 9.040 9.040 497 -0.45(-4.74%)
Aug 22, 2012 9.240 9.490 9.130 9.490 3,826 +0.00(+0.00%)
Aug 21, 2012 9.290 9.490 9.190 9.490 1,194 +0.12(+1.28%)
Aug 20, 2012 9.370 9.370 9.370 9.370 1,234 -0.10(-1.06%)
Aug 17, 2012 9.100 9.470 9.100 9.470 10,525 +0.16(+1.72%)
Aug 16, 2012 9.010 9.310 8.940 9.310 1,541 +0.31(+3.44%)
Aug 15, 2012 8.870 9.000 8.790 9.000 7,299 +0.15(+1.69%)
Aug 14, 2012 8.840 9.060 8.840 8.850 3,992 +0.13(+1.49%)
Aug 13, 2012 8.810 8.940 8.720 8.720 977 +0.18(+2.11%)
Aug 11, 2012 8.710 8.850 8.540 8.540 1,113 +0.00(+0.00%)
Aug 10, 2012 8.710 8.850 8.540 8.540 1,113 -0.04(-0.47%)
Aug 09, 2012 8.780 8.900 8.580 8.580 1,164 -0.60(-6.54%)
Aug 08, 2012 8.870 9.180 8.870 9.180 9,542 +0.24(+2.68%)
Aug 07, 2012 9.110 9.110 8.850 8.940 1,229 -0.20(-2.19%)
Aug 06, 2012 8.880 9.140 8.880 9.140 799 +0.34(+3.86%)
Aug 03, 2012 8.780 8.950 8.550 8.800 6,692 +0.19(+2.21%)
Aug 02, 2012 8.620 8.620 8.300 8.610 7,945 +0.01(+0.12%)
Aug 01, 2012 8.580 8.920 8.480 8.600 1,251 +0.10(+1.18%)
Jul 31, 2012 8.540 8.800 8.410 8.500 7,911 -0.08(-0.93%)
Jul 30, 2012 8.680 8.810 8.450 8.580 2,352 -0.25(-2.83%)
Jul 27, 2012 8.360 8.830 8.360 8.830 6,885 +0.53(+6.39%)
Jul 26, 2012 8.460 8.550 8.280 8.300 16,524 +0.12(+1.47%)
Jul 25, 2012 7.920 8.180 7.920 8.180 6,963 +0.30(+3.81%)
Jul 24, 2012 7.960 7.960 7.760 7.880 45,585 -0.41(-4.95%)
Jul 23, 2012 8.030 8.290 8.000 8.290 9,440 -0.07(-0.84%)
Jul 20, 2012 8.250 8.390 8.240 8.360 12,967 -0.39(-4.46%)
Jul 19, 2012 8.640 8.850 8.590 8.750 17,112 -0.08(-0.91%)
Jul 18, 2012 8.610 8.830 8.610 8.830 3,073 +0.10(+1.15%)
Jul 17, 2012 8.660 8.810 8.630 8.730 1,886 +0.13(+1.51%)
Jul 16, 2012 8.530 8.800 8.530 8.600 1,808 +0.01(+0.12%)
Jul 14, 2012 8.540 8.590 8.500 8.590 6,199 +0.00(+0.00%)
Jul 13, 2012 8.540 8.590 8.500 8.590 6,199 +0.01(+0.12%)
Jul 12, 2012 8.410 8.580 8.310 8.580 9,071 +0.06(+0.70%)
Jul 11, 2012 8.510 8.570 8.480 8.520 3,577 +0.05(+0.59%)
Jul 10, 2012 8.390 8.480 8.370 8.470 5,468 +0.17(+2.05%)
Jul 09, 2012 8.400 8.530 8.300 8.300 3,765 -0.02(-0.24%)
Jul 06, 2012 8.320 8.410 8.320 8.320 6,369 -0.34(-3.93%)
Jul 05, 2012 8.460 8.660 8.460 8.660 8,577 -0.22(-2.48%)
Jul 03, 2012 9.080 9.140 8.880 8.880 49,575 -0.12(-1.33%)
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.