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 (%)
Dec 31, 2009 11.00 11.00 11.00 0 -0.15(-1.35%)
Dec 30, 2009 10.78 11.15 10.78 11.15 1,456 +0.25(+2.29%)
Dec 29, 2009 11.25 11.26 10.90 10.90 1,885 -0.70(-6.03%)
Dec 28, 2009 10.80 11.65 10.80 11.60 7,675 +0.40(+3.57%)
Dec 24, 2009 11.20 11.20 10.80 11.20 5,162 +0.55(+5.16%)
Dec 23, 2009 10.88 10.88 10.65 10.65 480 +0.00(+0.00%)
Dec 22, 2009 10.58 10.92 10.58 10.65 4,775 -0.18(-1.66%)
Dec 21, 2009 11.07 11.07 10.66 10.83 6,590 -0.37(-3.30%)
Dec 18, 2009 10.77 11.20 10.75 11.20 3,190 +0.45(+4.19%)
Dec 17, 2009 11.03 11.05 10.75 10.75 3,380 -0.50(-4.44%)
Dec 16, 2009 11.25 11.30 11.17 11.25 2,775 +0.05(+0.45%)
Dec 15, 2009 11.07 11.20 11.07 11.20 4,460 +0.11(+0.99%)
Dec 14, 2009 11.05 11.16 11.05 11.09 1,134 +0.04(+0.36%)
Dec 11, 2009 11.05 11.05 11.05 11.05 1,973 +0.05(+0.45%)
Dec 10, 2009 11.01 11.01 11.00 11.00 1,310 -0.05(-0.45%)
Dec 09, 2009 10.93 11.05 10.93 11.05 3,595 -0.05(-0.45%)
Dec 08, 2009 11.11 11.11 11.10 11.10 745 -0.09(-0.80%)
Dec 07, 2009 11.25 11.35 11.17 11.19 1,305 +0.14(+1.27%)
Dec 04, 2009 11.13 11.25 11.05 11.05 27,122 -0.10(-0.90%)
Dec 03, 2009 11.34 11.34 11.15 11.15 605 +0.00(+0.00%)
Dec 02, 2009 11.19 11.19 11.15 11.15 5,605 +0.15(+1.36%)
Dec 01, 2009 10.94 11.20 10.94 11.00 3,657 +0.00(+0.00%)
Nov 30, 2009 10.79 11.00 10.79 11.00 6,543 +0.15(+1.38%)
Nov 27, 2009 10.83 10.87 10.83 10.85 3,085 -0.15(-1.36%)
Nov 25, 2009 10.90 11.00 10.90 11.00 2,325 -0.04(-0.36%)
Nov 24, 2009 10.80 11.04 10.80 11.04 6,930 -0.01(-0.09%)
Nov 23, 2009 10.89 11.05 10.89 11.05 1,450 +0.15(+1.38%)
Nov 20, 2009 10.90 10.90 10.90 10.90 3,852 +0.15(+1.40%)
Nov 19, 2009 10.65 10.75 10.65 10.75 3,865 -0.05(-0.46%)
Nov 18, 2009 10.96 10.96 10.80 10.80 3,300 +0.10(+0.93%)
Nov 17, 2009 10.80 10.87 10.70 10.70 968 -0.02(-0.19%)
Nov 16, 2009 10.72 10.72 10.72 10.72 1,035 +0.12(+1.13%)
Nov 13, 2009 10.65 10.70 10.60 10.60 7,430 +0.11(+1.05%)
Nov 12, 2009 10.60 10.60 10.49 10.49 3,400 -0.36(-3.32%)
Nov 11, 2009 10.81 10.86 10.75 10.85 6,595 +0.08(+0.74%)
Nov 10, 2009 10.62 10.77 10.62 10.77 2,090 +0.17(+1.60%)
Nov 09, 2009 10.76 10.77 10.60 10.60 2,358 +0.05(+0.47%)
Nov 06, 2009 10.50 10.55 10.50 10.55 3,125 +0.10(+0.96%)
Nov 05, 2009 10.44 10.65 10.44 10.45 2,010 -0.15(-1.42%)
Nov 04, 2009 10.55 10.67 10.55 10.60 2,550 +0.05(+0.47%)
Nov 03, 2009 10.30 10.55 10.30 10.55 641 +0.10(+0.96%)
Nov 02, 2009 10.32 10.45 10.32 10.45 5,780 +0.15(+1.46%)
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%)
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.