Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engie Sa (OP: ENGQF )

17.19 +1.14 (+7.10%)
Streaming Delayed Price Updated: 3:49 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 (%)
Apr 29, 2011 40.95 40.95 40.80 40.80 231 +1.45(+3.68%)
Apr 25, 2011 39.35 39.35 39.35 39.35 0 +0.05(+0.13%)
Apr 21, 2011 39.53 39.53 39.30 39.30 360,520 -0.20(-0.51%)
Apr 13, 2011 39.50 39.50 39.50 39.50 0 +0.10(+0.25%)
Apr 08, 2011 39.40 39.40 39.40 39.40 0 +1.95(+5.21%)
Mar 21, 2011 37.45 37.45 37.45 0 +1.00(+2.74%)
Mar 17, 2011 36.45 36.45 36.45 36.45 650 +0.75(+2.09%)
Mar 15, 2011 35.70 35.70 35.70 35.70 0 -4.30(-10.74%)
Mar 14, 2011 40.00 40.00 40.00 40.00 780 +1.03(+2.66%)
Mar 04, 2011 38.97 38.97 38.97 38.97 0 -2.23(-5.41%)
Feb 28, 2011 41.19 41.19 41.19 41.19 0 +1.19(+2.98%)
Feb 25, 2011 40.00 40.00 40.00 40.00 350 -0.60(-1.48%)
Feb 17, 2011 40.60 40.60 40.60 0 +0.65(+1.63%)
Feb 14, 2011 39.95 39.95 39.95 0 -1.05(-2.57%)
Feb 09, 2011 41.00 41.00 41.00 0 +0.90(+2.25%)
Feb 03, 2011 40.10 40.10 40.10 0 -0.15(-0.37%)
Jan 21, 2011 40.25 40.25 40.25 0 +0.77(+1.94%)
Jan 19, 2011 39.48 39.48 39.48 0 +1.63(+4.32%)
Jan 14, 2011 37.85 37.85 37.85 0 +3.00(+8.61%)
Jan 11, 2011 34.85 34.85 34.85 0 -1.26(-3.48%)
Dec 30, 2010 36.11 36.11 36.11 0 +0.16(+0.44%)
Dec 17, 2010 35.95 35.95 35.95 0 -0.45(-1.24%)
Dec 15, 2010 36.40 36.40 36.40 0 +2.90(+8.66%)
Dec 13, 2010 33.50 33.50 33.50 33.50 0 +0.00(+0.00%)
Nov 29, 2010 33.50 33.50 33.50 0 -4.25(-11.26%)
Nov 11, 2010 37.75 37.75 37.75 37.75 0 -2.25(-5.62%)
Nov 08, 2010 40.00 40.00 40.00 0 +0.10(+0.25%)
Nov 03, 2010 39.90 39.90 39.90 0 +0.90(+2.31%)
Oct 26, 2010 39.00 39.00 39.00 0 +0.50(+1.30%)
Oct 20, 2010 38.50 38.50 38.50 0 +2.10(+5.77%)
Oct 12, 2010 36.40 36.40 36.40 0 +0.00(+0.00%)
Oct 05, 2010 36.40 36.40 36.40 0 +0.70(+1.96%)
Oct 01, 2010 35.70 35.70 35.70 0 +0.20(+0.56%)
Sep 28, 2010 35.50 35.50 35.50 0 +1.55(+4.57%)
Sep 23, 2010 33.95 33.95 33.95 1,551 +0.55(+1.65%)
Sep 15, 2010 33.40 33.40 33.40 0 -0.40(-1.18%)
Sep 14, 2010 33.80 33.80 33.80 33.80 200 -0.80(-2.31%)
Sep 13, 2010 33.85 34.60 33.80 34.60 986 +2.15(+6.63%)
Sep 01, 2010 32.45 32.45 32.45 700 +0.95(+3.02%)
Aug 27, 2010 31.50 31.50 31.50 0 +0.70(+2.27%)
Aug 26, 2010 30.80 30.80 30.80 30.80 2,920 -2.00(-6.10%)
Aug 12, 2010 32.80 32.80 32.80 0 +0.05(+0.15%)
Aug 11, 2010 33.10 33.10 32.75 32.75 300 -2.30(-6.56%)
Aug 05, 2010 35.05 35.05 35.05 0 +0.00(+0.00%)
Aug 04, 2010 35.10 35.10 34.55 35.05 693 +1.65(+4.94%)
Jul 30, 2010 33.40 33.40 33.40 0 +0.00(+0.00%)
Jul 28, 2010 33.40 33.40 33.40 0 +0.40(+1.21%)
Jul 27, 2010 33.00 33.00 33.00 33.00 642 +0.00(+0.00%)
Jul 26, 2010 33.00 33.00 33.00 33.00 200 +2.14(+6.92%)
Jul 21, 2010 30.86 30.86 30.86 0 -0.83(-2.62%)
Jul 20, 2010 31.69 31.69 31.69 31.69 110 -0.31(-0.96%)
Jul 19, 2010 32.00 32.00 32.00 32.00 200 +0.00(+0.00%)
Jul 16, 2010 32.00 32.00 32.00 32.00 250 -0.45(-1.39%)
Jul 15, 2010 32.45 32.45 32.45 32.45 260 -0.25(-0.76%)
Jul 14, 2010 32.70 32.70 32.70 32.70 250 -0.30(-0.91%)
Jul 13, 2010 32.10 33.00 32.10 33.00 900 +1.55(+4.93%)
Jul 09, 2010 31.45 31.45 31.45 0 +1.70(+5.71%)
Jul 06, 2010 29.75 29.75 29.75 480 +1.07(+3.72%)
Jun 30, 2010 28.68 28.68 28.68 0 -2.11(-6.84%)
Jun 25, 2010 30.79 30.79 30.79 0 +0.13(+0.43%)
Jun 24, 2010 30.66 30.66 30.66 30.66 360 +1.66(+5.71%)
Jun 09, 2010 29.00 29.00 29.00 0 -2.40(-7.64%)
May 21, 2010 31.40 31.40 31.40 31.40 280 +0.60(+1.95%)
May 19, 2010 30.80 30.80 30.80 0 -2.10(-6.38%)
May 12, 2010 32.90 32.90 32.90 0 +0.20(+0.61%)
May 10, 2010 32.70 32.70 32.70 32.70 0 +1.45(+4.64%)
May 07, 2010 31.25 31.25 31.25 31.25 550 -1.10(-3.40%)
May 06, 2010 32.35 32.35 32.35 32.35 190 -1.20(-3.58%)
May 05, 2010 33.55 33.55 33.55 33.55 1,000 -1.55(-4.42%)
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.