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

Enagas Sa ADR (OP: ENGGY )

7.610 -0.098 (-1.28%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 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 (%)
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%)
May 01, 2012 8.720 8.810 8.720 8.800 11,828 +0.06(+0.69%)
Apr 30, 2012 8.880 8.880 8.670 8.740 7,904 -0.25(-2.78%)
Apr 27, 2012 8.980 8.990 8.980 8.990 9,950 +0.03(+0.33%)
Apr 26, 2012 8.900 9.000 8.810 8.960 55,256 +0.05(+0.56%)
Apr 25, 2012 9.090 9.090 8.820 8.910 43,415 +0.30(+3.48%)
Apr 24, 2012 8.880 9.040 8.610 8.610 1,506 -0.26(-2.93%)
Apr 23, 2012 8.780 8.890 8.750 8.870 5,842 -0.15(-1.66%)
Apr 20, 2012 9.040 9.040 8.700 9.020 3,025 +0.17(+1.98%)
Apr 19, 2012 8.870 8.880 8.790 8.845 9,684 +0.04(+0.40%)
Apr 18, 2012 8.880 8.900 8.800 8.810 3,659 -0.34(-3.72%)
Apr 17, 2012 9.020 9.150 8.800 9.150 2,960 +0.08(+0.88%)
Apr 16, 2012 8.960 9.190 8.930 9.070 24,259 +0.02(+0.22%)
Apr 13, 2012 8.980 9.780 8.510 9.050 2,951 -0.17(-1.84%)
Apr 12, 2012 9.030 9.280 8.800 9.220 12,310 -0.01(-0.11%)
Apr 11, 2012 8.810 9.230 8.810 9.230 3,810 +0.33(+3.71%)
Apr 10, 2012 9.030 9.150 8.660 8.900 7,479 -0.13(-1.44%)
Apr 09, 2012 8.900 9.030 8.900 9.030 2,111 +0.00(+0.00%)
Apr 05, 2012 8.950 9.090 8.860 9.030 55,275 -0.11(-1.20%)
Apr 04, 2012 9.120 9.222 9.030 9.140 153,671 -0.18(-1.93%)
Apr 03, 2012 9.410 9.410 9.250 9.320 54,535 -0.29(-3.02%)
Apr 02, 2012 9.420 9.610 9.420 9.610 1,961 +0.09(+0.95%)
Mar 30, 2012 9.370 9.590 9.370 9.520 4,060 +0.51(+5.66%)
Mar 29, 2012 9.190 9.190 9.010 9.010 4,102 -0.18(-1.96%)
Mar 28, 2012 9.190 9.190 9.190 9.190 208 -0.16(-1.71%)
Mar 27, 2012 9.390 9.440 9.350 9.350 4,130 -0.14(-1.48%)
Mar 26, 2012 9.440 9.490 9.100 9.490 14,625 +0.17(+1.82%)
Mar 23, 2012 9.330 9.390 9.310 9.320 13,475 -0.14(-1.48%)
Mar 22, 2012 9.430 9.510 9.430 9.460 2,242 -0.02(-0.21%)
Mar 21, 2012 9.420 9.480 9.390 9.480 1,684 +0.03(+0.32%)
Mar 20, 2012 9.450 9.450 9.450 9.450 398 -0.01(-0.11%)
Mar 19, 2012 9.430 9.550 9.430 9.460 3,446 +0.14(+1.50%)
Mar 16, 2012 9.240 9.320 9.240 9.320 2,541 -0.03(-0.32%)
Mar 15, 2012 9.350 9.350 9.350 9.350 3,056 -0.02(-0.21%)
Mar 14, 2012 9.400 9.500 9.370 9.370 2,681 -0.24(-2.50%)
Mar 13, 2012 9.420 9.610 9.420 9.610 3,190 +0.14(+1.48%)
Mar 12, 2012 9.380 9.470 9.380 9.470 2,563 -0.01(-0.11%)
Mar 09, 2012 9.480 9.580 9.480 9.480 2,167 -0.43(-4.34%)
Mar 08, 2012 9.900 9.990 9.900 9.910 5,025 +0.16(+1.64%)
Mar 07, 2012 9.780 9.810 9.750 9.750 3,190 -0.05(-0.51%)
Mar 06, 2012 9.830 9.830 9.760 9.800 30,910 -0.31(-3.07%)
Mar 05, 2012 10.05 10.16 10.05 10.11 6,041 +0.04(+0.40%)
Mar 02, 2012 10.15 10.15 10.07 10.07 20,058 -0.22(-2.14%)
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.