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 31, 2017 12.12 12.25 12.12 12.25 11,086 +0.12(+0.99%)
Jan 30, 2017 12.07 12.13 12.07 12.13 3,417 +0.01(+0.08%)
Jan 27, 2017 12.19 12.19 12.12 12.12 4,890 +0.05(+0.41%)
Jan 26, 2017 12.11 12.11 12.07 12.07 2,374 -0.15(-1.23%)
Jan 25, 2017 12.11 12.23 12.11 12.22 4,323 -0.05(-0.45%)
Jan 24, 2017 12.31 12.31 12.23 12.28 5,014 -0.09(-0.77%)
Jan 23, 2017 12.37 12.37 12.37 12.37 315 -0.08(-0.64%)
Jan 20, 2017 12.41 12.45 12.38 12.45 1,181 -0.07(-0.56%)
Jan 19, 2017 12.39 12.52 12.39 12.52 262 -0.26(-2.03%)
Jan 18, 2017 12.88 12.88 12.71 12.78 2,909 -0.22(-1.69%)
Jan 17, 2017 12.89 13.00 12.89 13.00 2,439 +0.10(+0.78%)
Jan 13, 2017 12.90 12.90 12.90 0 +0.13(+1.02%)
Jan 12, 2017 12.75 12.77 12.75 12.77 615 +0.25(+2.00%)
Jan 11, 2017 12.43 12.55 12.43 12.52 4,398 -0.10(-0.79%)
Jan 10, 2017 12.67 12.80 12.62 12.62 2,374 -0.18(-1.41%)
Jan 09, 2017 12.63 12.80 12.63 12.80 806 +0.00(+0.00%)
Jan 06, 2017 12.58 12.80 12.53 12.80 1,007 +0.24(+1.91%)
Jan 05, 2017 12.59 12.84 12.51 12.56 1,213 +0.13(+1.05%)
Jan 04, 2017 12.41 12.43 12.40 12.43 8,607 -0.05(-0.40%)
Jan 03, 2017 12.61 12.61 12.47 12.48 5,848 -0.14(-1.11%)
Dec 30, 2016 12.62 12.62 12.62 0 -0.07(-0.55%)
Dec 29, 2016 12.69 12.71 12.68 12.69 596 +0.18(+1.48%)
Dec 28, 2016 12.50 12.53 12.50 12.51 1,950 -0.15(-1.19%)
Dec 23, 2016 12.65 12.65 12.65 81 +0.13(+1.08%)
Dec 22, 2016 12.42 12.54 12.42 12.52 523 -0.04(-0.32%)
Dec 21, 2016 12.64 12.64 12.54 12.56 2,738 -0.03(-0.24%)
Dec 20, 2016 12.42 12.60 12.42 12.59 2,646 -0.09(-0.69%)
Dec 19, 2016 12.64 12.68 12.60 12.68 1,035 -0.17(-1.31%)
Dec 16, 2016 12.70 12.85 12.70 12.85 2,123 +0.26(+2.03%)
Dec 15, 2016 12.64 12.64 12.43 12.59 1,122 -0.06(-0.47%)
Dec 14, 2016 12.91 12.91 12.65 12.65 12,997 -0.27(-2.09%)
Dec 13, 2016 12.79 13.16 12.79 12.92 10,151 +0.19(+1.51%)
Dec 12, 2016 12.69 12.75 12.69 12.73 1,113 +0.18(+1.46%)
Dec 09, 2016 12.50 12.54 12.47 12.54 3,413 +0.27(+2.16%)
Dec 08, 2016 12.26 12.28 12.26 12.28 1,052 -0.11(-0.89%)
Dec 06, 2016 12.39 12.39 12.39 208 +0.17(+1.39%)
Dec 05, 2016 12.42 12.42 12.22 12.22 736 -0.06(-0.49%)
Dec 02, 2016 12.28 12.28 12.23 12.28 6,723 +0.14(+1.15%)
Dec 01, 2016 12.20 12.20 12.07 12.14 8,348 -0.12(-0.94%)
Nov 30, 2016 12.31 12.31 12.21 12.26 2,044 -0.24(-1.96%)
Nov 29, 2016 12.32 12.50 12.32 12.50 17,127 +0.08(+0.64%)
Nov 28, 2016 12.41 12.42 12.41 12.42 1,074 +0.01(+0.08%)
Nov 25, 2016 12.40 12.41 12.34 12.41 8,261 +0.24(+1.97%)
Nov 23, 2016 12.17 12.17 12.17 0 -0.18(-1.46%)
Nov 22, 2016 12.30 12.37 12.28 12.35 44,468 +0.37(+3.09%)
Nov 21, 2016 12.11 12.30 11.98 11.98 6,075 -0.21(-1.76%)
Nov 18, 2016 12.20 12.20 12.20 12.20 370 -0.09(-0.73%)
Nov 17, 2016 12.29 12.29 12.25 12.29 2,592 +0.18(+1.45%)
Nov 16, 2016 12.15 12.28 12.10 12.11 5,779 -0.09(-0.74%)
Nov 15, 2016 12.20 12.21 12.17 12.20 10,660 +0.00(+0.00%)
Nov 14, 2016 12.48 12.48 12.20 12.20 1,556 -0.49(-3.86%)
Nov 11, 2016 12.69 12.69 12.69 12.69 450 -1.19(-8.57%)
Nov 07, 2016 13.88 13.88 13.88 0 +0.07(+0.51%)
Nov 03, 2016 13.81 13.81 13.81 445 -0.16(-1.15%)
Nov 02, 2016 14.12 14.13 13.97 13.97 2,240 -0.29(-2.03%)
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.