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

Enagas Sa ADR (OP: ENGGY )

7.470 -0.100 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2012 9.250 9.250 9.030 9.110 81,453 +0.15(+1.67%)
Aug 30, 2012 8.930 9.130 8.900 8.960 59,625 -0.13(-1.43%)
Aug 29, 2012 9.370 9.370 9.090 9.090 1,465 -0.11(-1.20%)
Aug 27, 2012 9.090 9.450 9.090 9.200 8,138 +0.00(+0.00%)
Aug 24, 2012 9.120 9.520 9.120 9.200 3,262 +0.16(+1.77%)
Aug 23, 2012 9.040 9.040 9.040 9.040 497 -0.45(-4.74%)
Aug 22, 2012 9.240 9.490 9.130 9.490 3,826 +0.00(+0.00%)
Aug 21, 2012 9.290 9.490 9.190 9.490 1,194 +0.12(+1.28%)
Aug 20, 2012 9.370 9.370 9.370 9.370 1,234 -0.10(-1.06%)
Aug 17, 2012 9.100 9.470 9.100 9.470 10,525 +0.16(+1.72%)
Aug 16, 2012 9.010 9.310 8.940 9.310 1,541 +0.31(+3.44%)
Aug 15, 2012 8.870 9.000 8.790 9.000 7,299 +0.15(+1.69%)
Aug 14, 2012 8.840 9.060 8.840 8.850 3,992 +0.13(+1.49%)
Aug 13, 2012 8.810 8.940 8.720 8.720 977 +0.18(+2.11%)
Aug 11, 2012 8.710 8.850 8.540 8.540 1,113 +0.00(+0.00%)
Aug 10, 2012 8.710 8.850 8.540 8.540 1,113 -0.04(-0.47%)
Aug 09, 2012 8.780 8.900 8.580 8.580 1,164 -0.60(-6.54%)
Aug 08, 2012 8.870 9.180 8.870 9.180 9,542 +0.24(+2.68%)
Aug 07, 2012 9.110 9.110 8.850 8.940 1,229 -0.20(-2.19%)
Aug 06, 2012 8.880 9.140 8.880 9.140 799 +0.34(+3.86%)
Aug 03, 2012 8.780 8.950 8.550 8.800 6,692 +0.19(+2.21%)
Aug 02, 2012 8.620 8.620 8.300 8.610 7,945 +0.01(+0.12%)
Aug 01, 2012 8.580 8.920 8.480 8.600 1,251 +0.10(+1.18%)
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%)
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.