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 (%)
Jul 31, 2012 8.540 8.800 8.410 8.500 7,911 -0.08(-0.93%)
Jul 30, 2012 8.680 8.810 8.450 8.580 2,352 -0.25(-2.83%)
Jul 27, 2012 8.360 8.830 8.360 8.830 6,885 +0.53(+6.39%)
Jul 26, 2012 8.460 8.550 8.280 8.300 16,524 +0.12(+1.47%)
Jul 25, 2012 7.920 8.180 7.920 8.180 6,963 +0.30(+3.81%)
Jul 24, 2012 7.960 7.960 7.760 7.880 45,585 -0.41(-4.95%)
Jul 23, 2012 8.030 8.290 8.000 8.290 9,440 -0.07(-0.84%)
Jul 20, 2012 8.250 8.390 8.240 8.360 12,967 -0.39(-4.46%)
Jul 19, 2012 8.640 8.850 8.590 8.750 17,112 -0.08(-0.91%)
Jul 18, 2012 8.610 8.830 8.610 8.830 3,073 +0.10(+1.15%)
Jul 17, 2012 8.660 8.810 8.630 8.730 1,886 +0.13(+1.51%)
Jul 16, 2012 8.530 8.800 8.530 8.600 1,808 +0.01(+0.12%)
Jul 14, 2012 8.540 8.590 8.500 8.590 6,199 +0.00(+0.00%)
Jul 13, 2012 8.540 8.590 8.500 8.590 6,199 +0.01(+0.12%)
Jul 12, 2012 8.410 8.580 8.310 8.580 9,071 +0.06(+0.70%)
Jul 11, 2012 8.510 8.570 8.480 8.520 3,577 +0.05(+0.59%)
Jul 10, 2012 8.390 8.480 8.370 8.470 5,468 +0.17(+2.05%)
Jul 09, 2012 8.400 8.530 8.300 8.300 3,765 -0.02(-0.24%)
Jul 06, 2012 8.320 8.410 8.320 8.320 6,369 -0.34(-3.93%)
Jul 05, 2012 8.460 8.660 8.460 8.660 8,577 -0.22(-2.48%)
Jul 03, 2012 9.080 9.140 8.880 8.880 49,575 -0.12(-1.33%)
Jul 02, 2012 9.010 9.100 8.820 9.000 5,300 +0.10(+1.12%)
Jun 29, 2012 8.600 9.150 8.600 8.900 12,897 +0.31(+3.61%)
Jun 28, 2012 8.500 8.590 8.500 8.590 11,255 +0.21(+2.51%)
Jun 27, 2012 8.380 8.380 8.280 8.380 20,358 +0.14(+1.70%)
Jun 26, 2012 8.320 8.320 8.170 8.240 9,617 -0.04(-0.48%)
Jun 25, 2012 8.380 8.390 8.270 8.280 3,451 -0.40(-4.61%)
Jun 22, 2012 8.710 8.710 8.560 8.680 10,645 +0.18(+2.12%)
Jun 21, 2012 8.670 8.670 8.390 8.500 3,409 -0.19(-2.19%)
Jun 20, 2012 8.670 8.700 8.600 8.690 5,173 +0.11(+1.28%)
Jun 19, 2012 8.590 8.680 8.580 8.580 17,902 +0.19(+2.26%)
Jun 18, 2012 8.380 8.420 8.310 8.390 23,958 -0.09(-1.06%)
Jun 15, 2012 8.590 8.590 8.480 8.480 5,093 +0.06(+0.71%)
Jun 14, 2012 8.390 8.420 8.380 8.420 9,412 +0.05(+0.60%)
Jun 13, 2012 8.370 8.420 8.300 8.370 15,939 +0.09(+1.09%)
Jun 12, 2012 8.220 8.310 8.170 8.280 49,151 -0.01(-0.12%)
Jun 11, 2012 8.330 8.330 8.200 8.290 1,966 -0.07(-0.84%)
Jun 08, 2012 8.300 8.400 8.300 8.360 2,618 +0.23(+2.83%)
Jun 07, 2012 7.850 8.130 7.850 8.130 2,662 -0.03(-0.37%)
Jun 06, 2012 8.020 8.160 8.020 8.160 3,484 +0.28(+3.55%)
Jun 05, 2012 7.910 7.910 7.880 7.880 1,246 -0.01(-0.13%)
Jun 04, 2012 7.950 7.970 7.890 7.890 2,230 +0.09(+1.15%)
Jun 01, 2012 7.750 7.840 7.750 7.800 80,495 +0.08(+1.04%)
May 31, 2012 7.780 7.840 7.720 7.720 2,575 -0.19(-2.40%)
May 30, 2012 8.050 8.050 7.910 7.910 5,153 -0.22(-2.71%)
May 29, 2012 8.110 8.130 8.070 8.130 8,166 -0.17(-2.05%)
May 25, 2012 8.320 8.320 8.250 8.300 5,874 +0.14(+1.72%)
May 24, 2012 8.300 8.300 8.150 8.160 5,292 -0.03(-0.37%)
May 23, 2012 8.160 8.190 8.140 8.190 4,589 -0.02(-0.24%)
May 22, 2012 8.370 8.370 8.210 8.210 132,780 -0.01(-0.12%)
May 21, 2012 8.240 8.250 8.210 8.220 12,928 +0.10(+1.23%)
May 18, 2012 8.170 8.170 8.120 8.120 3,317 +0.02(+0.25%)
May 17, 2012 8.120 8.240 8.100 8.100 6,754 +0.07(+0.87%)
May 16, 2012 8.250 8.250 8.030 8.030 5,375 -0.27(-3.25%)
May 15, 2012 8.210 8.320 8.200 8.300 5,960 -0.16(-1.89%)
May 14, 2012 8.500 8.510 8.460 8.460 2,920 -0.17(-1.97%)
May 11, 2012 8.660 8.660 8.590 8.630 4,952 +0.07(+0.82%)
May 10, 2012 8.590 8.680 8.560 8.560 4,714 +0.11(+1.30%)
May 09, 2012 8.520 8.520 8.450 8.450 3,358 -0.26(-2.99%)
May 08, 2012 8.560 8.720 8.560 8.710 8,101 +0.16(+1.87%)
May 07, 2012 8.620 8.620 8.550 8.550 4,942 +0.10(+1.18%)
May 04, 2012 8.650 8.650 8.450 8.450 1,943 -0.27(-3.10%)
May 03, 2012 8.700 8.720 8.650 8.720 2,196 +0.01(+0.11%)
May 02, 2012 8.540 8.730 8.540 8.710 19,762 -0.09(-1.02%)
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.