Skip to main content

Enagas Sa ADR (OP: ENGGY )

7.655 +0.185 (+2.48%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.28 10.54 10.28 10.30 845 -0.30(-2.83%)
Oct 29, 2009 10.56 10.60 10.56 10.60 4,285 +0.32(+3.11%)
Oct 28, 2009 10.51 10.51 10.28 10.28 1,730 -0.22(-2.10%)
Oct 27, 2009 10.58 10.58 10.30 10.50 7,160 -0.05(-0.47%)
Oct 26, 2009 10.30 10.55 10.30 10.55 3,535 -0.05(-0.47%)
Oct 23, 2009 10.60 10.60 10.60 10.60 7,080 +0.01(+0.09%)
Oct 22, 2009 10.50 10.59 10.45 10.59 5,763 +0.24(+2.32%)
Oct 21, 2009 10.45 10.45 10.35 10.35 3,580 +0.03(+0.29%)
Oct 20, 2009 10.31 10.32 10.05 10.32 1,145 -0.13(-1.24%)
Oct 19, 2009 10.07 10.45 10.07 10.45 2,460 +0.38(+3.77%)
Oct 16, 2009 9.880 10.07 9.840 10.07 28,375 -0.08(-0.79%)
Oct 15, 2009 10.13 10.16 9.950 10.15 13,900 -0.15(-1.46%)
Oct 14, 2009 10.26 10.30 10.05 10.30 4,100 +0.25(+2.49%)
Oct 13, 2009 10.05 10.05 10.05 10.05 365 +0.00(+0.00%)
Oct 12, 2009 10.30 10.30 10.05 10.05 630 -0.20(-1.95%)
Oct 09, 2009 10.28 10.28 10.25 10.25 805 +0.10(+0.99%)
Oct 08, 2009 10.35 10.35 10.15 10.15 645 -0.15(-1.46%)
Oct 07, 2009 10.31 10.31 10.30 10.30 5,605 -0.05(-0.48%)
Oct 06, 2009 10.49 10.50 10.35 10.35 5,715 -0.05(-0.48%)
Oct 05, 2009 10.35 10.40 10.05 10.40 17,685 -0.25(-2.35%)
Oct 02, 2009 10.40 10.65 10.25 10.65 3,855 +0.50(+4.93%)
Oct 01, 2009 10.09 10.49 10.09 10.15 1,925 -0.15(-1.46%)
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%)
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.