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

Enagas Sa ADR (OP: ENGGY )

7.600 +0.030 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2011 10.57 10.60 10.45 10.60 5,869 +0.05(+0.47%)
Jan 28, 2011 10.38 10.55 10.38 10.55 3,899 -0.05(-0.47%)
Jan 27, 2011 10.50 10.60 10.50 10.60 8,658 +0.25(+2.42%)
Jan 26, 2011 10.27 10.35 10.27 10.35 23,141 -0.15(-1.43%)
Jan 25, 2011 10.36 10.50 10.34 10.50 450 -0.10(-0.94%)
Jan 24, 2011 10.60 10.60 10.42 10.60 8,537 +0.11(+1.05%)
Jan 21, 2011 10.50 10.51 10.32 10.49 56,000 -0.11(-1.04%)
Jan 20, 2011 10.45 10.60 10.45 10.60 3,015 +0.22(+2.12%)
Jan 19, 2011 10.38 10.38 10.38 10.38 100 +0.12(+1.17%)
Jan 18, 2011 10.40 10.40 10.23 10.26 3,020 +0.11(+1.08%)
Jan 14, 2011 10.11 10.15 10.01 10.15 2,459 -0.10(-0.98%)
Jan 13, 2011 10.15 10.26 10.09 10.25 3,117 +0.46(+4.70%)
Jan 12, 2011 9.930 9.930 9.790 9.790 3,741 +0.27(+2.84%)
Jan 11, 2011 9.380 9.520 9.380 9.520 380 +0.14(+1.49%)
Jan 10, 2011 9.260 9.380 9.260 9.380 2,005 +0.08(+0.86%)
Jan 07, 2011 9.530 9.530 9.300 9.300 2,816 -0.25(-2.62%)
Jan 06, 2011 9.380 9.550 9.380 9.550 6,698 -0.04(-0.42%)
Jan 05, 2011 9.740 9.740 9.590 9.590 1,655 -0.03(-0.31%)
Jan 04, 2011 9.630 9.760 9.620 9.620 3,300 -0.32(-3.22%)
Jan 03, 2011 9.800 9.940 9.700 9.940 3,380 -0.07(-0.70%)
Dec 31, 2010 9.980 10.07 9.980 10.01 18,180 +0.03(+0.30%)
Dec 30, 2010 9.860 9.980 9.850 9.980 973 +0.02(+0.20%)
Dec 29, 2010 9.960 9.960 9.960 9.960 965 +0.12(+1.22%)
Dec 27, 2010 9.840 9.840 9.840 0 -0.08(-0.81%)
Dec 23, 2010 10.02 10.10 9.900 9.920 4,095 -0.25(-2.46%)
Dec 22, 2010 10.15 10.17 10.15 10.17 30,674 +0.09(+0.89%)
Dec 21, 2010 10.08 10.08 10.08 10.08 125 +0.23(+2.34%)
Dec 17, 2010 9.850 9.850 9.850 0 -0.26(-2.57%)
Dec 16, 2010 10.05 10.11 9.960 10.11 1,987 -0.03(-0.30%)
Dec 15, 2010 9.940 10.14 9.940 10.14 670 -0.03(-0.29%)
Dec 14, 2010 10.19 10.35 10.17 10.17 158,874 -0.28(-2.68%)
Dec 13, 2010 10.37 10.45 10.30 10.45 27,999 +0.27(+2.65%)
Dec 10, 2010 10.04 10.18 10.04 10.18 1,886 -0.02(-0.20%)
Dec 09, 2010 10.11 10.20 10.11 10.20 732 +0.18(+1.80%)
Dec 08, 2010 10.02 10.02 10.02 10.02 190 +0.18(+1.83%)
Dec 07, 2010 9.960 9.960 9.840 9.840 700 -0.11(-1.11%)
Dec 06, 2010 9.870 9.950 9.850 9.950 1,798 +0.07(+0.71%)
Dec 03, 2010 9.880 9.880 9.880 9.880 1,675 +0.00(+0.00%)
Dec 02, 2010 9.500 9.880 9.500 9.880 1,405 +0.45(+4.77%)
Dec 01, 2010 9.340 9.430 9.340 9.430 645 +0.17(+1.84%)
Nov 30, 2010 9.340 9.350 9.260 9.260 20,427 -0.22(-2.32%)
Nov 29, 2010 9.540 9.540 9.480 9.480 12,202 -0.14(-1.46%)
Nov 26, 2010 9.620 9.620 9.620 9.620 565 -0.45(-4.47%)
Nov 24, 2010 10.06 10.07 10.07 10.07 990 +0.17(+1.72%)
Nov 23, 2010 10.05 10.05 9.900 9.900 1,730 -0.41(-3.98%)
Nov 22, 2010 10.20 10.31 10.20 10.31 405 -0.14(-1.34%)
Nov 19, 2010 10.51 10.70 10.41 10.45 2,904 +0.05(+0.48%)
Nov 18, 2010 10.34 10.40 10.34 10.40 2,314 +0.25(+2.46%)
Nov 17, 2010 10.26 10.26 10.15 10.15 2,545 +0.00(+0.00%)
Nov 16, 2010 10.15 10.15 10.05 10.15 1,750 -0.30(-2.87%)
Nov 15, 2010 10.45 10.45 10.45 10.45 16,470 +0.40(+3.98%)
Nov 12, 2010 10.05 10.05 10.05 10.05 175 -0.10(-0.99%)
Nov 11, 2010 10.18 10.30 10.15 10.15 2,515 -0.25(-2.40%)
Nov 10, 2010 10.47 10.47 10.40 10.40 1,730 -0.20(-1.89%)
Nov 09, 2010 10.60 10.60 10.60 10.60 104 +0.00(+0.00%)
Nov 08, 2010 10.45 10.60 10.45 10.60 1,225 -0.23(-2.12%)
Nov 05, 2010 10.83 10.83 10.83 10.83 460 -0.22(-1.99%)
Nov 04, 2010 10.96 11.05 10.96 11.05 850 +0.20(+1.84%)
Nov 03, 2010 10.81 11.05 10.81 10.85 2,405 -0.10(-0.91%)
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.