Skip to main content

Enagas Sa ADR (OP: ENGGY )

7.660 +0.190 (+2.54%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.38 14.38 14.38 14.38 2,417 -0.05(-0.35%)
Jan 28, 2016 14.34 14.52 14.34 14.43 1,137 +0.23(+1.62%)
Jan 27, 2016 14.16 14.31 14.14 14.20 6,362 +0.20(+1.43%)
Jan 26, 2016 14.04 14.10 13.98 14.00 5,155 +0.02(+0.14%)
Jan 25, 2016 13.93 13.98 13.86 13.98 4,244 +0.19(+1.38%)
Jan 22, 2016 13.79 13.79 13.79 13.79 2,761 +0.21(+1.55%)
Jan 21, 2016 13.44 13.58 13.44 13.58 5,056 -0.13(-0.95%)
Jan 20, 2016 13.68 13.72 13.62 13.71 13,919 -0.26(-1.86%)
Jan 19, 2016 14.00 14.05 13.87 13.97 7,281 +0.41(+3.02%)
Jan 15, 2016 13.56 13.56 13.56 0 -0.38(-2.73%)
Jan 14, 2016 13.83 13.94 13.83 13.94 1,323 -0.25(-1.73%)
Jan 12, 2016 14.19 14.19 14.19 130 +0.19(+1.32%)
Jan 11, 2016 14.11 14.11 13.98 14.00 1,352 -0.06(-0.43%)
Jan 08, 2016 13.94 14.06 13.94 14.06 1,044 +0.26(+1.88%)
Jan 07, 2016 13.82 13.92 13.80 13.80 3,232 -0.04(-0.29%)
Jan 06, 2016 13.84 13.84 13.84 13.84 457 -0.11(-0.75%)
Jan 05, 2016 13.89 14.04 13.83 13.95 6,032 +0.03(+0.18%)
Jan 04, 2016 13.81 14.00 13.81 13.92 15,414 -0.11(-0.78%)
Dec 31, 2015 14.03 14.03 14.03 0 -0.26(-1.82%)
Dec 30, 2015 14.22 14.29 14.22 14.29 1,946 -0.12(-0.87%)
Dec 29, 2015 14.29 14.41 14.29 14.41 1,988 +0.31(+2.23%)
Dec 28, 2015 14.11 14.28 14.10 14.10 1,347 +0.01(+0.11%)
Dec 24, 2015 14.09 14.09 14.09 0 +0.11(+0.75%)
Dec 23, 2015 13.98 13.98 13.98 13.98 4,049 +0.11(+0.79%)
Dec 22, 2015 13.90 13.94 13.85 13.87 4,499 -0.24(-1.70%)
Dec 21, 2015 13.91 14.11 13.91 14.11 961 -0.30(-2.08%)
Dec 18, 2015 14.41 14.41 14.41 14.41 56,446 -1.03(-6.67%)
Dec 16, 2015 15.44 15.44 15.44 36 +0.37(+2.46%)
Dec 15, 2015 14.93 15.07 14.93 15.07 1,740 +0.34(+2.31%)
Dec 14, 2015 14.78 15.00 14.73 14.73 543 -0.18(-1.21%)
Dec 10, 2015 14.91 14.91 14.91 238 +0.01(+0.07%)
Dec 09, 2015 15.11 15.11 14.90 14.90 9,835 +0.11(+0.74%)
Dec 08, 2015 14.81 14.89 14.79 14.79 1,472 -0.31(-2.05%)
Dec 07, 2015 15.01 15.10 15.01 15.10 546 +0.29(+1.96%)
Dec 02, 2015 14.81 14.81 14.81 55 -0.20(-1.33%)
Dec 01, 2015 14.97 15.01 14.97 15.01 777 +0.10(+0.67%)
Nov 25, 2015 14.91 14.91 14.91 0 +0.28(+1.91%)
Nov 24, 2015 14.62 14.71 14.61 14.63 2,622 -0.24(-1.61%)
Nov 20, 2015 14.87 14.87 14.84 14.87 1,596 -0.09(-0.60%)
Nov 19, 2015 14.96 14.96 14.96 14.96 496 +0.10(+0.67%)
Nov 18, 2015 14.70 14.86 14.70 14.86 1,874 +0.16(+1.09%)
Nov 17, 2015 14.74 14.81 14.68 14.70 2,827 +0.11(+0.75%)
Nov 16, 2015 14.44 14.59 14.44 14.59 2,998 -0.05(-0.34%)
Nov 13, 2015 14.64 14.64 14.64 14.64 1,250 +0.10(+0.69%)
Nov 12, 2015 14.49 14.54 14.49 14.54 548 +0.04(+0.28%)
Nov 11, 2015 14.52 14.57 14.47 14.50 2,945 -0.13(-0.89%)
Nov 10, 2015 14.53 14.63 14.53 14.63 5,510 +0.10(+0.69%)
Nov 09, 2015 14.49 14.53 14.47 14.53 5,567 -0.18(-1.19%)
Nov 06, 2015 14.75 14.75 14.71 14.71 1,379 -0.44(-2.87%)
Nov 05, 2015 15.14 15.14 15.14 15.14 533 +0.32(+2.16%)
Nov 04, 2015 14.92 14.92 14.82 14.82 4,502 -0.25(-1.66%)
Nov 03, 2015 15.04 15.07 15.04 15.07 4,066 -0.22(-1.44%)
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.