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 UNCHANGED
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 29, 2020 11.38 11.43 11.10 11.18 32,100 -0.29(-2.53%)
May 28, 2020 11.47 11.69 11.46 11.47 8,468 -0.08(-0.74%)
May 27, 2020 11.34 11.58 11.34 11.55 32,144 -0.04(-0.30%)
May 26, 2020 11.40 11.60 11.38 11.59 4,038 +0.48(+4.32%)
May 22, 2020 11.10 11.21 11.08 11.11 5,500 -0.28(-2.45%)
May 21, 2020 11.41 11.43 11.28 11.39 10,306 +0.10(+0.91%)
May 20, 2020 11.16 11.34 11.16 11.29 14,634 +0.29(+2.60%)
May 19, 2020 11.07 11.15 11.00 11.00 51,703 -0.55(-4.76%)
May 18, 2020 11.38 11.74 11.35 11.55 28,646 -0.05(-0.44%)
May 15, 2020 11.72 11.73 11.50 11.60 22,000 -0.04(-0.34%)
May 14, 2020 11.44 11.67 11.43 11.64 8,005 +0.00(+0.00%)
May 13, 2020 11.77 11.85 11.63 11.64 19,797 +0.33(+2.92%)
May 12, 2020 11.26 11.65 11.25 11.31 52,498 +0.11(+0.94%)
May 11, 2020 11.07 11.32 11.03 11.21 18,708 -0.01(-0.04%)
May 08, 2020 11.08 11.21 11.06 11.21 7,800 +0.22(+2.03%)
May 07, 2020 11.06 11.13 10.94 10.99 32,304 +0.11(+0.99%)
May 06, 2020 10.94 11.03 10.88 10.88 15,987 -0.36(-3.20%)
May 05, 2020 11.14 11.44 11.12 11.24 16,702 +0.34(+3.12%)
May 04, 2020 11.20 11.20 10.88 10.90 15,261 -0.61(-5.30%)
May 01, 2020 11.73 11.95 11.15 11.51 4,900 -0.11(-0.95%)
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%)
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.