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 29, 2017 14.30 14.30 14.30 0 +0.04(+0.25%)
Dec 28, 2017 14.33 14.33 14.24 14.27 5,739 -0.03(-0.21%)
Dec 27, 2017 14.32 14.33 14.28 14.29 3,522 -0.01(-0.07%)
Dec 26, 2017 14.30 14.30 14.30 14.30 860 +0.03(+0.21%)
Dec 22, 2017 14.22 14.28 14.19 14.28 8,940 -0.08(-0.54%)
Dec 21, 2017 14.20 14.37 14.20 14.35 9,261 +0.08(+0.58%)
Dec 20, 2017 14.31 14.31 14.24 14.27 3,991 -0.03(-0.21%)
Dec 19, 2017 14.27 14.41 14.26 14.30 13,239 -0.44(-3.02%)
Dec 18, 2017 14.82 14.88 14.74 14.74 7,110 +0.09(+0.61%)
Dec 15, 2017 14.63 14.71 14.61 14.65 10,808 -0.04(-0.29%)
Dec 14, 2017 14.72 14.75 14.63 14.70 6,849 +0.01(+0.05%)
Dec 13, 2017 14.69 14.73 14.67 14.69 12,101 +0.07(+0.48%)
Dec 12, 2017 14.65 14.65 14.62 14.62 4,822 -0.09(-0.61%)
Dec 11, 2017 14.81 14.81 14.71 14.71 4,480 -0.05(-0.34%)
Dec 08, 2017 14.77 14.77 14.71 14.76 12,201 -0.02(-0.14%)
Dec 07, 2017 14.71 14.82 14.71 14.78 7,610 +0.14(+0.96%)
Dec 06, 2017 14.54 14.64 14.54 14.64 20,196 +0.04(+0.27%)
Dec 05, 2017 14.60 14.60 14.53 14.60 3,246 -0.03(-0.21%)
Dec 04, 2017 14.52 14.63 14.52 14.63 7,248 +0.07(+0.48%)
Dec 01, 2017 14.52 14.60 14.51 14.56 14,710 -0.04(-0.30%)
Nov 30, 2017 14.62 14.64 14.55 14.60 15,620 +0.17(+1.17%)
Nov 29, 2017 14.38 14.46 14.37 14.44 2,299 +0.08(+0.56%)
Nov 28, 2017 14.35 14.41 14.30 14.36 14,135 +0.14(+1.02%)
Nov 27, 2017 14.20 14.23 14.17 14.21 7,766 +0.10(+0.67%)
Nov 24, 2017 14.11 14.20 14.10 14.12 4,086 +0.10(+0.68%)
Nov 22, 2017 14.03 14.06 13.98 14.02 17,330 +0.18(+1.30%)
Nov 21, 2017 13.83 13.92 13.79 13.84 25,350 +0.04(+0.29%)
Nov 20, 2017 13.90 13.90 13.78 13.80 4,095 -0.12(-0.86%)
Nov 17, 2017 13.99 13.99 13.91 13.92 19,237 -0.15(-1.07%)
Nov 16, 2017 14.01 14.09 14.00 14.07 10,471 +0.05(+0.36%)
Nov 15, 2017 14.08 14.17 14.02 14.02 114,577 -0.21(-1.51%)
Nov 14, 2017 14.20 14.35 14.20 14.23 10,565 +0.08(+0.60%)
Nov 13, 2017 14.12 14.23 14.10 14.15 4,586 +0.05(+0.35%)
Nov 10, 2017 14.13 14.13 14.10 14.10 2,871 +0.07(+0.50%)
Nov 09, 2017 13.95 14.03 13.95 14.03 6,235 -0.10(-0.71%)
Nov 08, 2017 14.11 14.17 14.09 14.13 6,533 +0.13(+0.93%)
Nov 07, 2017 13.94 14.01 13.91 14.00 7,086 -0.02(-0.14%)
Nov 06, 2017 13.96 14.05 13.92 14.02 8,195 -0.01(-0.09%)
Nov 03, 2017 14.07 14.07 14.03 14.03 3,295 -0.22(-1.52%)
Nov 02, 2017 14.12 14.25 14.12 14.25 4,877 +0.10(+0.71%)
Nov 01, 2017 14.20 14.21 14.11 14.15 22,305 -0.24(-1.67%)
Oct 31, 2017 14.40 14.49 14.38 14.39 34,963 +0.17(+1.20%)
Oct 30, 2017 14.28 14.29 14.20 14.22 5,285 +0.17(+1.21%)
Oct 27, 2017 13.85 14.05 13.83 14.05 12,766 +0.08(+0.54%)
Oct 26, 2017 13.93 14.10 13.93 13.97 11,170 -0.02(-0.11%)
Oct 25, 2017 14.00 14.00 13.92 13.99 5,973 -0.08(-0.60%)
Oct 24, 2017 14.02 14.13 14.02 14.07 7,930 -0.01(-0.04%)
Oct 23, 2017 14.12 14.13 14.02 14.08 7,227 -0.16(-1.12%)
Oct 20, 2017 14.29 14.29 14.12 14.24 7,264 -0.01(-0.07%)
Oct 19, 2017 14.23 14.27 14.22 14.25 8,935 +0.07(+0.49%)
Oct 18, 2017 14.14 14.19 14.12 14.18 10,776 +0.12(+0.89%)
Oct 17, 2017 13.98 14.12 13.98 14.05 20,069 -0.05(-0.39%)
Oct 16, 2017 14.19 14.19 14.11 14.11 1,408 -0.25(-1.74%)
Oct 13, 2017 14.35 14.44 14.35 14.36 13,924 +0.01(+0.07%)
Oct 12, 2017 14.31 14.39 14.31 14.35 9,740 -0.03(-0.23%)
Oct 11, 2017 14.33 14.39 14.33 14.38 7,664 +0.26(+1.86%)
Oct 10, 2017 14.01 14.16 14.01 14.12 11,666 +0.11(+0.79%)
Oct 09, 2017 13.89 14.02 13.89 14.01 5,172 +0.34(+2.49%)
Oct 06, 2017 13.65 13.67 13.60 13.67 3,651 -0.05(-0.36%)
Oct 05, 2017 13.76 13.78 13.72 13.72 4,756 +0.25(+1.86%)
Oct 04, 2017 13.56 13.59 13.47 13.47 10,274 -0.29(-2.11%)
Oct 03, 2017 13.70 13.84 13.70 13.76 16,561 -0.12(-0.86%)
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.