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

Enagas Sa ADR (OP: ENGGY )

7.570 +0.040 (+0.53%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 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 (%)
Dec 30, 2011 9.140 9.160 9.140 9.160 569 +0.00(+0.00%)
Dec 29, 2011 9.210 9.220 9.150 9.160 9,262 +0.32(+3.62%)
Dec 28, 2011 9.160 9.160 8.840 8.840 5,929 -0.25(-2.75%)
Dec 27, 2011 9.170 9.170 9.090 9.090 3,053 -0.05(-0.55%)
Dec 23, 2011 9.080 9.140 9.080 9.140 4,207 +0.24(+2.70%)
Dec 21, 2011 8.850 8.900 8.500 8.900 19,356 -0.10(-1.11%)
Dec 20, 2011 8.760 9.000 8.760 9.000 3,690 +0.23(+2.62%)
Dec 19, 2011 8.800 9.000 8.770 8.770 6,083 -0.18(-2.01%)
Dec 16, 2011 8.900 9.020 8.900 8.950 2,278 +0.14(+1.59%)
Dec 15, 2011 8.830 9.090 8.810 8.810 21,732 +0.01(+0.11%)
Dec 14, 2011 8.790 8.850 8.600 8.800 11,088 -0.10(-1.12%)
Dec 13, 2011 8.950 9.350 8.760 8.900 43,012 +0.01(+0.11%)
Dec 12, 2011 9.160 9.260 8.890 8.890 12,164 -0.64(-6.72%)
Dec 09, 2011 9.470 9.530 9.470 9.530 2,785 +0.53(+5.89%)
Dec 08, 2011 8.920 9.000 8.920 9.000 9,404 -0.55(-5.76%)
Dec 07, 2011 9.100 9.600 8.980 9.550 24,814 +0.45(+4.95%)
Dec 06, 2011 9.100 9.100 9.100 9.100 1,473 -0.30(-3.19%)
Dec 05, 2011 9.300 9.400 9.200 9.400 1,748 +0.20(+2.17%)
Dec 02, 2011 9.420 9.420 9.100 9.200 5,685 +0.10(+1.10%)
Dec 01, 2011 9.100 9.520 9.100 9.100 3,356 +0.10(+1.11%)
Nov 30, 2011 9.000 9.000 9.000 9.000 11,213 +0.10(+1.12%)
Nov 29, 2011 8.900 8.920 8.900 8.900 4,382 -0.14(-1.55%)
Nov 28, 2011 8.700 9.040 8.700 9.040 887 +0.24(+2.73%)
Nov 25, 2011 8.750 8.800 8.300 8.800 2,686 +0.40(+4.76%)
Nov 23, 2011 8.750 8.750 8.400 8.400 4,400 -0.30(-3.45%)
Nov 22, 2011 8.700 8.880 8.700 8.700 6,254 +0.00(+0.00%)
Nov 21, 2011 8.500 8.820 8.500 8.700 4,043 -0.30(-3.33%)
Nov 18, 2011 8.900 9.230 8.900 9.000 8,415 +0.36(+4.17%)
Nov 17, 2011 8.600 8.710 8.600 8.640 5,802 -0.16(-1.82%)
Nov 16, 2011 8.700 8.860 8.700 8.800 3,011 +0.00(+0.00%)
Nov 15, 2011 8.900 8.900 8.800 8.800 6,011 -0.10(-1.12%)
Nov 14, 2011 8.900 8.900 8.900 8.900 2,176 -0.20(-2.20%)
Nov 11, 2011 9.150 9.200 9.100 9.100 16,894 +0.20(+2.25%)
Nov 10, 2011 8.800 8.900 8.800 8.900 2,532 -0.09(-1.00%)
Nov 09, 2011 8.900 9.000 8.900 8.990 9,053 -0.41(-4.36%)
Nov 08, 2011 9.550 9.550 9.400 9.400 14,343 -0.20(-2.08%)
Nov 07, 2011 9.500 9.850 9.500 9.600 7,198 -0.11(-1.13%)
Nov 04, 2011 9.570 9.710 9.330 9.710 11,230 -0.11(-1.12%)
Nov 03, 2011 9.580 9.910 9.500 9.820 18,182 +0.47(+5.03%)
Nov 02, 2011 9.300 9.350 9.300 9.350 1,378 -0.17(-1.79%)
Nov 01, 2011 9.520 9.520 9.100 9.520 1,685 -0.13(-1.35%)
Oct 31, 2011 10.05 10.09 9.650 9.650 3,303 -0.35(-3.50%)
Oct 28, 2011 10.20 10.40 9.900 10.00 9,940 -0.11(-1.09%)
Oct 27, 2011 10.11 10.57 10.11 10.11 14,404 +0.41(+4.23%)
Oct 26, 2011 10.03 10.03 9.700 9.700 1,016 +0.01(+0.10%)
Oct 25, 2011 9.600 10.00 9.550 9.690 8,873 -0.26(-2.61%)
Oct 24, 2011 9.600 10.05 9.600 9.950 939 -0.08(-0.80%)
Oct 21, 2011 9.600 10.15 9.600 10.03 2,010 +0.37(+3.83%)
Oct 20, 2011 9.500 9.800 9.500 9.660 661 +0.26(+2.77%)
Oct 19, 2011 9.400 9.400 9.400 9.400 954 -0.25(-2.59%)
Oct 18, 2011 9.650 9.650 9.650 9.650 1,420 +0.02(+0.21%)
Oct 17, 2011 9.650 9.650 9.630 9.630 1,203 -0.49(-4.84%)
Oct 14, 2011 10.10 10.20 9.700 10.12 3,063 +0.42(+4.33%)
Oct 13, 2011 9.790 9.790 9.700 9.700 1,401 -0.50(-4.90%)
Oct 12, 2011 9.600 10.20 9.600 10.20 5,985 +0.60(+6.25%)
Oct 11, 2011 9.300 9.800 9.300 9.600 1,770 -0.20(-2.04%)
Oct 10, 2011 9.850 9.850 9.440 9.800 3,392 +0.13(+1.34%)
Oct 07, 2011 9.200 9.670 9.200 9.670 2,782 +0.22(+2.33%)
Oct 06, 2011 9.040 9.450 9.000 9.450 6,577 +0.65(+7.39%)
Oct 05, 2011 8.800 8.800 8.800 8.800 216 -0.27(-2.98%)
Oct 04, 2011 8.600 9.070 8.600 9.070 12,440 +0.22(+2.49%)
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.