Skip to main content

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

Historical Prices

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.