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 (%)
Oct 31, 2016 14.25 14.25 14.25 14.25 686 -0.01(-0.07%)
Oct 28, 2016 14.35 14.35 14.26 14.26 377 +0.11(+0.78%)
Oct 26, 2016 14.15 14.15 14.15 98 +0.37(+2.69%)
Oct 25, 2016 13.88 13.88 13.78 13.78 4,901 -0.31(-2.20%)
Oct 24, 2016 14.09 14.09 14.09 14.09 275 -0.01(-0.07%)
Oct 21, 2016 14.10 14.10 14.10 14.10 769 -0.18(-1.23%)
Oct 20, 2016 14.43 14.43 14.15 14.28 733 +0.09(+0.60%)
Oct 19, 2016 14.25 14.37 14.08 14.19 9,772 -0.22(-1.53%)
Oct 18, 2016 14.14 14.41 14.14 14.41 306 +0.05(+0.35%)
Oct 17, 2016 13.96 14.36 13.96 14.36 780 +0.01(+0.07%)
Oct 14, 2016 14.21 14.35 14.21 14.35 551 +0.04(+0.28%)
Oct 13, 2016 14.31 14.31 14.31 14.31 1,153 +0.22(+1.56%)
Oct 12, 2016 14.10 14.10 14.09 14.09 8,191 +0.10(+0.71%)
Oct 11, 2016 14.28 14.28 13.99 13.99 1,141 -0.22(-1.55%)
Oct 07, 2016 14.21 14.21 14.21 83 -0.11(-0.77%)
Oct 06, 2016 14.32 14.32 14.32 14.32 182 -0.51(-3.44%)
Oct 05, 2016 14.67 14.83 14.67 14.83 516 +0.07(+0.47%)
Oct 04, 2016 14.81 14.85 14.76 14.76 741 +0.01(+0.07%)
Oct 03, 2016 14.75 14.75 14.75 14.75 265 -0.24(-1.60%)
Sep 30, 2016 14.99 14.99 14.99 14.99 674 +0.17(+1.15%)
Sep 29, 2016 14.82 14.82 14.82 14.82 554 +0.16(+1.09%)
Sep 28, 2016 14.78 14.78 14.66 14.66 1,705 -0.04(-0.31%)
Sep 27, 2016 14.87 14.87 14.58 14.71 2,084 -0.06(-0.44%)
Sep 26, 2016 14.77 14.77 14.77 14.77 358 +0.11(+0.75%)
Sep 22, 2016 14.66 14.66 14.66 96 +0.36(+2.52%)
Sep 21, 2016 14.32 14.32 14.30 14.30 601 -0.09(-0.63%)
Sep 19, 2016 14.39 14.39 14.39 56 -0.08(-0.55%)
Sep 16, 2016 14.47 14.47 14.47 14.47 189 -0.20(-1.36%)
Sep 15, 2016 14.52 14.67 14.52 14.67 1,391 -0.14(-0.93%)
Sep 12, 2016 14.81 14.81 14.81 181 -0.26(-1.74%)
Sep 09, 2016 15.07 15.07 15.07 15.07 184 -0.21(-1.37%)
Sep 06, 2016 15.28 15.28 15.28 97 +0.35(+2.34%)
Sep 02, 2016 14.93 14.93 14.93 0 +0.36(+2.47%)
Aug 31, 2016 14.57 14.57 14.57 56 -0.16(-1.09%)
Aug 29, 2016 14.73 14.73 14.73 29 -0.10(-0.67%)
Aug 26, 2016 14.83 14.83 14.83 14.83 205 +0.08(+0.54%)
Aug 25, 2016 14.96 14.96 14.75 14.75 4,225 -0.37(-2.45%)
Aug 18, 2016 15.12 15.12 15.12 0 +0.06(+0.40%)
Aug 17, 2016 15.13 15.13 15.06 15.06 365 -0.35(-2.27%)
Aug 15, 2016 15.41 15.41 15.41 190 +0.16(+1.05%)
Aug 12, 2016 15.17 15.25 15.17 15.25 4,211 +0.10(+0.66%)
Aug 11, 2016 15.10 15.15 15.10 15.15 6,505 +0.37(+2.50%)
Aug 08, 2016 14.78 14.78 14.78 86 -0.24(-1.61%)
Aug 04, 2016 15.02 15.02 15.02 77 +0.12(+0.82%)
Aug 03, 2016 14.90 14.90 14.90 14.90 562 -0.30(-1.97%)
Aug 02, 2016 15.08 15.20 15.08 15.20 3,257 +0.00(+0.00%)
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.