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

Enagas Sa ADR (OP: ENGGY )

7.743 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 3, 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 (%)
Oct 29, 2010 10.99 10.99 10.99 0 +0.29(+2.71%)
Oct 28, 2010 10.69 10.70 10.69 10.70 970 +0.00(+0.00%)
Oct 27, 2010 10.57 10.70 10.57 10.70 1,717 -0.20(-1.83%)
Oct 25, 2010 10.77 10.90 10.70 10.90 13,926 +0.35(+3.32%)
Oct 22, 2010 10.55 10.55 10.55 10.55 382 +0.10(+0.96%)
Oct 20, 2010 10.45 10.45 10.45 0 +0.05(+0.48%)
Oct 19, 2010 10.41 10.41 10.40 10.40 3,149 +0.00(+0.00%)
Oct 18, 2010 10.45 10.60 10.40 10.40 480 -0.10(-0.95%)
Oct 15, 2010 10.50 10.50 10.50 10.50 815 +0.00(+0.00%)
Oct 14, 2010 10.50 10.50 10.50 10.50 305 +0.10(+0.96%)
Oct 13, 2010 10.37 10.50 10.37 10.40 2,119 +0.26(+2.56%)
Oct 11, 2010 10.14 10.14 10.14 0 -0.15(-1.46%)
Oct 08, 2010 10.05 10.29 10.05 10.29 1,465 +0.09(+0.88%)
Oct 07, 2010 10.28 10.28 10.17 10.20 745 +0.15(+1.49%)
Oct 06, 2010 9.970 10.05 9.970 10.05 656 +0.00(+0.00%)
Oct 05, 2010 10.05 10.05 10.05 10.05 2,245 +0.10(+1.01%)
Oct 04, 2010 9.920 9.950 9.920 9.950 510 -0.18(-1.78%)
Oct 01, 2010 10.02 10.13 10.02 10.13 2,263 +0.01(+0.10%)
Sep 30, 2010 10.12 10.12 10.12 10.12 109 +0.07(+0.70%)
Sep 29, 2010 10.05 10.05 10.05 10.05 905 -0.08(-0.79%)
Sep 28, 2010 10.02 10.13 9.860 10.13 2,970 -0.07(-0.69%)
Sep 27, 2010 10.15 10.20 10.05 10.20 967 +0.20(+2.00%)
Sep 24, 2010 10.00 10.00 10.00 10.00 634 +0.15(+1.52%)
Sep 22, 2010 9.850 9.850 9.850 0 -0.31(-3.05%)
Sep 21, 2010 9.940 10.16 9.940 10.16 870 +0.31(+3.15%)
Sep 20, 2010 9.810 9.850 9.810 9.850 703 +0.30(+3.14%)
Sep 17, 2010 9.550 9.550 9.550 9.550 270 -0.26(-2.65%)
Sep 15, 2010 9.670 9.810 9.650 9.810 1,753 +0.16(+1.66%)
Sep 14, 2010 9.520 9.650 9.520 9.650 434 +0.25(+2.66%)
Sep 13, 2010 9.400 9.550 9.400 9.400 1,290 +0.10(+1.08%)
Sep 10, 2010 9.420 9.420 9.300 9.300 314 +0.15(+1.64%)
Sep 09, 2010 9.150 9.150 9.150 9.150 130 -0.07(-0.76%)
Sep 08, 2010 9.220 9.220 9.220 9.220 250 -0.07(-0.75%)
Sep 02, 2010 9.290 9.290 9.290 0 +0.14(+1.53%)
Sep 01, 2010 9.150 9.150 9.150 9.150 278 +0.28(+3.16%)
Aug 31, 2010 8.750 8.870 8.750 8.870 1,047 +0.07(+0.80%)
Aug 30, 2010 8.800 8.800 8.800 8.800 275 -0.19(-2.11%)
Aug 27, 2010 8.990 8.990 8.900 8.990 2,236 +0.39(+4.53%)
Aug 26, 2010 8.690 8.810 8.600 8.600 1,031 -0.20(-2.27%)
Aug 25, 2010 8.800 8.800 8.800 8.800 795 +0.05(+0.57%)
Aug 24, 2010 8.600 8.750 8.600 8.750 785 +0.02(+0.23%)
Aug 23, 2010 8.850 8.850 8.730 8.730 1,575 -0.07(-0.80%)
Aug 20, 2010 8.600 8.800 8.600 8.800 1,755 -0.25(-2.76%)
Aug 19, 2010 9.060 9.060 9.050 9.050 1,835 -0.13(-1.42%)
Aug 17, 2010 9.180 9.180 9.180 0 +0.13(+1.44%)
Aug 16, 2010 8.870 9.050 8.860 9.050 1,024 +0.10(+1.12%)
Aug 13, 2010 8.910 8.950 8.800 8.950 2,970 +0.07(+0.79%)
Aug 12, 2010 8.880 8.880 8.880 8.880 115 -0.05(-0.56%)
Aug 11, 2010 9.050 9.050 8.930 8.930 1,250 -0.67(-6.98%)
Aug 10, 2010 9.330 9.600 9.330 9.600 1,414 -0.15(-1.54%)
Aug 09, 2010 9.750 9.750 9.750 9.750 525 +0.06(+0.62%)
Aug 06, 2010 9.640 9.690 9.640 9.690 1,080 -0.02(-0.21%)
Aug 04, 2010 9.710 9.710 9.710 0 -0.04(-0.41%)
Aug 03, 2010 9.890 9.890 9.750 9.750 695 +0.05(+0.52%)
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.