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

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
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 (%)
Apr 30, 2020 11.45 11.90 11.43 11.62 19,347 +0.22(+1.93%)
Apr 29, 2020 11.25 11.40 11.13 11.40 12,929 +0.52(+4.78%)
Apr 28, 2020 10.87 11.06 10.80 10.88 24,145 -0.03(-0.27%)
Apr 27, 2020 10.82 11.07 10.80 10.91 18,110 -0.15(-1.40%)
Apr 24, 2020 11.10 11.19 10.96 11.06 9,200 -0.18(-1.56%)
Apr 23, 2020 11.30 11.53 11.18 11.24 13,798 -0.24(-2.13%)
Apr 22, 2020 11.29 11.53 11.13 11.48 20,067 +0.48(+4.41%)
Apr 21, 2020 10.75 11.00 10.73 11.00 57,126 +0.63(+6.08%)
Apr 20, 2020 10.44 10.65 10.37 10.37 44,253 -0.19(-1.80%)
Apr 17, 2020 10.51 10.75 10.46 10.56 11,000 -0.11(-1.03%)
Apr 16, 2020 10.73 10.82 10.63 10.67 16,856 +0.00(+0.00%)
Apr 15, 2020 10.53 10.71 10.47 10.67 38,804 -0.23(-2.11%)
Apr 14, 2020 10.54 11.10 10.51 10.90 62,289 +0.11(+1.02%)
Apr 13, 2020 11.32 11.32 10.44 10.79 14,235 -0.15(-1.41%)
Apr 09, 2020 10.82 11.10 10.81 10.94 48,200 +0.49(+4.73%)
Apr 08, 2020 10.32 10.46 10.17 10.45 59,453 +0.17(+1.65%)
Apr 07, 2020 10.35 10.53 10.20 10.28 67,359 +0.33(+3.36%)
Apr 06, 2020 10.04 10.08 9.860 9.946 80,382 +0.09(+0.87%)
Apr 03, 2020 9.990 10.10 9.740 9.860 23,000 -0.16(-1.60%)
Apr 02, 2020 9.690 10.18 9.690 10.02 57,408 +0.26(+2.66%)
Apr 01, 2020 9.720 9.890 9.670 9.760 16,126 -0.01(-0.10%)
Mar 31, 2020 9.800 10.22 9.740 9.770 69,451 -0.04(-0.41%)
Mar 30, 2020 9.900 10.02 9.730 9.810 137,978 -0.16(-1.59%)
Mar 27, 2020 9.965 10.17 9.850 9.969 21,100 -0.35(-3.40%)
Mar 26, 2020 10.01 10.47 9.990 10.32 40,396 +0.44(+4.45%)
Mar 25, 2020 9.820 9.940 9.700 9.880 51,296 +0.19(+1.96%)
Mar 24, 2020 9.600 9.690 9.470 9.690 76,391 +0.04(+0.41%)
Mar 23, 2020 9.952 9.952 9.410 9.650 35,415 +0.05(+0.52%)
Mar 20, 2020 10.31 10.34 9.510 9.600 30,200 -0.35(-3.52%)
Mar 19, 2020 9.990 10.59 9.770 9.950 138,798 +0.40(+4.19%)
Mar 18, 2020 9.490 9.995 9.490 9.550 41,857 -0.01(-0.10%)
Mar 17, 2020 9.180 9.560 9.110 9.560 165,268 +0.77(+8.76%)
Mar 16, 2020 8.650 9.250 8.650 8.790 95,386 -1.27(-12.62%)
Mar 13, 2020 9.840 10.06 9.410 10.06 112,800 +1.15(+12.91%)
Mar 12, 2020 9.650 9.650 8.790 8.910 121,652 -1.53(-14.66%)
Mar 11, 2020 10.69 10.73 10.37 10.44 39,907 -0.72(-6.45%)
Mar 10, 2020 11.35 11.35 10.90 11.16 42,705 -0.34(-2.96%)
Mar 09, 2020 11.69 11.71 11.41 11.50 34,127 -1.11(-8.80%)
Mar 06, 2020 12.57 12.65 12.46 12.61 20,700 -0.41(-3.15%)
Mar 05, 2020 13.01 13.10 12.93 13.02 10,481 -0.43(-3.20%)
Mar 04, 2020 13.16 13.45 13.16 13.45 15,645 +0.34(+2.59%)
Mar 03, 2020 13.07 13.25 13.06 13.11 18,723 +0.04(+0.31%)
Mar 02, 2020 12.82 13.12 12.82 13.07 12,834 +0.27(+2.11%)
Feb 28, 2020 12.62 13.20 12.50 12.80 13,000 +0.02(+0.16%)
Feb 27, 2020 12.94 12.97 12.76 12.78 28,358 -0.31(-2.37%)
Feb 26, 2020 13.13 13.18 13.00 13.09 12,781 -0.01(-0.04%)
Feb 25, 2020 13.22 13.22 13.06 13.10 15,939 -0.60(-4.42%)
Feb 24, 2020 13.68 13.70 13.52 13.70 5,246 -0.38(-2.70%)
Feb 21, 2020 14.18 14.22 14.08 14.08 7,000 +0.20(+1.46%)
Feb 20, 2020 13.81 13.91 13.81 13.88 5,046 +0.09(+0.63%)
Feb 19, 2020 13.82 13.91 13.76 13.79 5,836 +0.18(+1.32%)
Feb 18, 2020 13.56 13.65 13.56 13.61 2,802 -0.21(-1.56%)
Feb 14, 2020 13.78 13.86 13.78 13.82 6,200 +0.23(+1.69%)
Feb 13, 2020 13.61 13.64 13.60 13.60 12,883 -0.04(-0.33%)
Feb 12, 2020 13.62 13.73 13.62 13.64 6,211 +0.01(+0.07%)
Feb 11, 2020 13.64 13.77 13.57 13.63 3,256 +0.11(+0.81%)
Feb 10, 2020 13.54 13.55 13.52 13.52 17,476 -0.02(-0.11%)
Feb 07, 2020 13.55 13.57 13.54 13.54 3,700 +0.03(+0.19%)
Feb 06, 2020 13.49 13.54 13.49 13.51 12,333 +0.04(+0.30%)
Feb 05, 2020 13.48 13.51 13.45 13.47 6,678 +0.06(+0.45%)
Feb 04, 2020 13.37 13.43 13.37 13.41 12,798 +0.06(+0.49%)
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.