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

Engie Sa (OP: ENGQF )

14.86 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 12, 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 30, 2018 17.70 17.70 17.68 17.68 1,661 +0.27(+1.55%)
Apr 27, 2018 17.41 17.41 17.41 17.41 5,836 +0.26(+1.52%)
Apr 26, 2018 17.15 17.15 17.15 17.15 1,022 -0.35(-2.00%)
Apr 20, 2018 17.50 17.50 17.50 30 +0.15(+0.86%)
Apr 19, 2018 17.15 17.35 17.15 17.35 675 +0.23(+1.34%)
Apr 18, 2018 17.25 17.25 17.12 17.12 2,700 -0.27(-1.55%)
Apr 13, 2018 17.39 17.39 17.39 55 +0.49(+2.90%)
Apr 12, 2018 17.05 17.05 16.90 16.90 4,017 -0.53(-3.04%)
Apr 11, 2018 17.30 17.46 16.83 17.43 2,030 +0.45(+2.68%)
Apr 10, 2018 16.98 16.98 16.98 16.98 255 +0.05(+0.33%)
Apr 09, 2018 16.92 16.92 16.92 16.92 191 +0.17(+1.01%)
Apr 04, 2018 16.75 16.75 16.75 0 +0.32(+1.95%)
Apr 02, 2018 16.43 16.43 16.43 21 -0.30(-1.76%)
Mar 29, 2018 16.73 16.73 16.73 0 +0.28(+1.67%)
Mar 28, 2018 16.45 16.67 16.45 16.45 1,862 -0.05(-0.30%)
Mar 27, 2018 16.50 16.50 16.50 16.50 100 -0.05(-0.30%)
Mar 23, 2018 16.55 16.55 16.55 55 -0.09(-0.54%)
Mar 22, 2018 16.64 16.64 16.64 16.64 152 +0.00(+0.00%)
Mar 20, 2018 16.64 16.64 16.64 0 -0.09(-0.54%)
Mar 19, 2018 16.34 16.73 16.34 16.73 1,677 +0.23(+1.39%)
Mar 16, 2018 16.50 16.50 16.50 16.50 970 +0.00(+0.00%)
Mar 15, 2018 16.44 16.50 16.44 16.50 3,413 +0.25(+1.54%)
Mar 14, 2018 16.25 16.25 16.25 16.25 1,016 +0.27(+1.69%)
Mar 13, 2018 16.15 16.15 15.98 15.98 285 -0.04(-0.25%)
Mar 12, 2018 16.02 16.02 16.02 16.02 434 +0.00(+0.00%)
Mar 09, 2018 16.21 16.21 16.02 16.02 363 +0.02(+0.12%)
Mar 08, 2018 16.51 16.51 16.00 16.00 1,962 +0.29(+1.85%)
Mar 07, 2018 15.51 15.71 15.51 15.71 2,112 +0.26(+1.68%)
Mar 06, 2018 15.59 15.59 15.45 15.45 545 -0.10(-0.64%)
Mar 05, 2018 15.30 15.55 15.30 15.55 2,150 +0.30(+1.97%)
Mar 02, 2018 14.91 15.25 14.88 15.25 519 -0.25(-1.61%)
Mar 01, 2018 15.50 15.50 15.50 15.50 1,459 -0.20(-1.27%)
Feb 27, 2018 15.70 15.70 15.70 42 -0.55(-3.38%)
Feb 26, 2018 15.66 16.25 15.66 16.25 3,583 +0.49(+3.11%)
Feb 23, 2018 16.00 16.00 15.76 15.76 3,550 +0.46(+3.01%)
Feb 20, 2018 15.30 15.30 15.30 0 -0.70(-4.37%)
Feb 16, 2018 16.00 16.00 16.00 0 +0.59(+3.83%)
Feb 15, 2018 15.41 15.41 15.41 15.41 8,742 -0.71(-4.40%)
Feb 14, 2018 15.66 16.12 15.66 16.12 1,610 +0.87(+5.70%)
Feb 13, 2018 15.51 15.51 15.25 15.25 10,736 -0.08(-0.52%)
Feb 12, 2018 15.30 15.33 15.30 15.33 1,166 -0.07(-0.45%)
Feb 09, 2018 15.52 15.52 15.40 15.40 4,192 -0.55(-3.45%)
Feb 08, 2018 16.10 16.10 15.95 15.95 4,213 +0.18(+1.14%)
Feb 07, 2018 16.15 16.19 15.77 15.77 190,953 -1.23(-7.24%)
Feb 02, 2018 17.00 17.00 17.00 74 +0.00(+0.00%)
Feb 01, 2018 17.14 17.14 17.14 17.00 67,915 -0.15(-0.87%)
Jan 31, 2018 17.30 17.60 17.15 17.15 1,000 +0.09(+0.53%)
Jan 29, 2018 17.06 17.06 17.06 164 -0.24(-1.39%)
Jan 25, 2018 17.30 17.30 17.30 50 -0.45(-2.54%)
Jan 24, 2018 17.75 17.75 17.75 17.75 100 -0.10(-0.56%)
Jan 19, 2018 17.85 17.85 17.85 15 +0.37(+2.12%)
Jan 11, 2018 17.48 17.48 17.48 30 +0.22(+1.27%)
Jan 10, 2018 17.65 17.65 17.26 17.26 581 +0.03(+0.17%)
Jan 09, 2018 17.23 17.23 17.23 17.23 287 -0.04(-0.23%)
Jan 05, 2018 17.27 17.27 17.27 168 +0.00(+0.00%)
Jan 04, 2018 17.27 17.27 17.27 17.27 1,474 -0.13(-0.75%)
Jan 03, 2018 17.40 17.40 17.40 17.40 160 +0.42(+2.46%)
Jan 02, 2018 16.98 16.98 16.98 16.98 192 -0.02(-0.10%)
Dec 27, 2017 17.00 17.00 17.00 0 +0.07(+0.41%)
Dec 26, 2017 16.93 16.93 16.93 16.93 1,428 -0.04(-0.24%)
Dec 21, 2017 16.97 16.97 16.97 0 -0.28(-1.59%)
Dec 20, 2017 17.25 17.25 17.25 17.25 622 +0.34(+1.98%)
Dec 19, 2017 16.91 16.91 16.91 16.91 650 -0.34(-1.97%)
Dec 14, 2017 17.25 17.25 17.25 2,529 -0.05(-0.29%)
Dec 13, 2017 17.28 17.55 17.05 17.30 3,191 +0.13(+0.76%)
Dec 12, 2017 17.17 17.17 17.17 17.17 800 +0.01(+0.06%)
Dec 11, 2017 17.16 17.16 17.16 17.16 250 -0.74(-4.13%)
Dec 07, 2017 17.90 17.90 17.90 21 +0.59(+3.41%)
Dec 06, 2017 17.30 17.31 17.30 17.31 2,363 +0.01(+0.06%)
Dec 05, 2017 17.27 17.30 17.27 17.30 2,328 +0.08(+0.46%)
Dec 04, 2017 17.22 17.22 17.22 17.22 218 -0.03(-0.17%)
Dec 01, 2017 17.25 17.25 17.25 17.25 22,681 -0.05(-0.29%)
Nov 30, 2017 17.30 17.40 17.30 17.30 2,993 +0.05(+0.29%)
Nov 29, 2017 17.25 17.25 17.25 17.25 320 +0.00(+0.00%)
Nov 28, 2017 17.25 17.25 17.25 17.25 1,362 +0.24(+1.41%)
Nov 27, 2017 17.01 17.01 17.01 17.01 2,195 -0.04(-0.23%)
Nov 24, 2017 17.05 17.05 17.05 17.05 150 +0.25(+1.49%)
Nov 21, 2017 16.80 16.80 16.80 16.80 1,454 +0.12(+0.72%)
Nov 20, 2017 16.68 16.68 16.68 16.68 1,454 -0.04(-0.24%)
Nov 17, 2017 16.67 16.72 16.67 16.72 320 -0.44(-2.54%)
Nov 16, 2017 16.92 17.16 16.80 17.16 15,601 +0.13(+0.74%)
Nov 15, 2017 16.95 17.03 16.95 17.03 400 +0.19(+1.13%)
Nov 06, 2017 16.84 16.84 16.84 1,753 -0.11(-0.65%)
Nov 03, 2017 16.71 16.95 16.71 16.95 4,623 +0.20(+1.19%)
Nov 01, 2017 16.75 16.75 16.75 179 +0.07(+0.42%)
Oct 31, 2017 16.66 16.95 16.66 16.68 5,713 +0.04(+0.24%)
Oct 30, 2017 16.64 16.64 16.64 16.64 102 -0.01(-0.06%)
Oct 26, 2017 16.65 16.65 16.65 1,388 +0.10(+0.60%)
Oct 25, 2017 16.56 16.56 16.55 16.55 1,656 +0.04(+0.24%)
Oct 18, 2017 16.51 16.51 16.51 0 -0.34(-2.02%)
Oct 17, 2017 16.60 16.85 16.60 16.85 1,598 +0.20(+1.20%)
Oct 16, 2017 16.65 16.65 16.65 16.65 297 -0.25(-1.48%)
Oct 13, 2017 16.90 16.90 16.90 16.90 230 +0.00(+0.00%)
Oct 12, 2017 16.90 16.90 16.90 16.90 980 -0.23(-1.31%)
Oct 11, 2017 17.07 17.12 17.07 17.12 30,040 +0.30(+1.78%)
Oct 06, 2017 16.82 16.82 16.82 0 -0.18(-1.03%)
Oct 04, 2017 17.00 17.00 17.00 0 +0.16(+0.92%)
Oct 03, 2017 16.80 16.84 16.80 16.84 30,000 +0.02(+0.15%)
Sep 28, 2017 16.82 16.82 16.82 9,096 -0.34(-1.98%)
Sep 26, 2017 17.16 17.16 17.16 0 -0.04(-0.23%)
Sep 25, 2017 17.30 17.30 17.20 17.20 510 +0.06(+0.35%)
Sep 20, 2017 17.14 17.14 17.14 55 +0.06(+0.34%)
Sep 15, 2017 17.08 17.08 17.08 0 -0.28(-1.60%)
Sep 13, 2017 17.36 17.36 17.36 0 -0.64(-3.56%)
Sep 12, 2017 18.00 18.00 18.00 18.00 1,003 +0.40(+2.27%)
Sep 11, 2017 17.60 17.60 17.60 17.60 7,397 +0.09(+0.51%)
Sep 08, 2017 17.51 17.51 17.47 17.51 626 +1.16(+7.09%)
Sep 05, 2017 16.35 16.35 16.35 184,717 -0.13(-0.79%)
Sep 01, 2017 16.48 16.48 16.48 16.48 13,653 -0.58(-3.40%)
Aug 25, 2017 17.06 17.06 17.06 2,935 +0.29(+1.70%)
Aug 23, 2017 16.77 16.77 16.77 9 +0.19(+1.15%)
Aug 21, 2017 16.59 16.59 16.59 3,194 +0.19(+1.13%)
Aug 17, 2017 16.40 16.40 16.40 91,793 +0.68(+4.33%)
Aug 11, 2017 15.72 15.72 15.72 19 -0.10(-0.63%)
Aug 09, 2017 15.82 15.82 15.82 20 -0.46(-2.83%)
Aug 08, 2017 16.28 16.28 16.28 16.28 10,029 +0.26(+1.62%)
Aug 07, 2017 16.03 16.03 16.02 16.02 24,559 +0.09(+0.56%)
Aug 02, 2017 15.93 15.93 15.93 874 -0.02(-0.13%)
Aug 01, 2017 15.95 15.95 15.95 15.95 368 -0.30(-1.85%)
Jul 31, 2017 15.92 16.25 15.92 16.25 1,036 +0.47(+2.98%)
Jul 28, 2017 15.78 15.78 15.78 15.78 397 -0.03(-0.19%)
Jul 27, 2017 15.81 15.81 15.81 15.81 871 -0.39(-2.41%)
Jul 26, 2017 15.85 16.20 15.85 16.20 361 +0.87(+5.68%)
Jul 14, 2017 15.33 15.33 15.33 0 +0.28(+1.86%)
Jul 12, 2017 15.05 15.05 15.05 0 +0.28(+1.90%)
Jul 10, 2017 14.77 14.77 14.77 0 -0.04(-0.27%)
Jul 07, 2017 14.78 14.81 14.78 14.81 800 +0.00(+0.00%)
Jul 05, 2017 14.81 14.81 14.81 25 -0.41(-2.73%)
Jul 03, 2017 15.22 15.22 15.22 15.22 12 +0.00(+0.00%)
Jun 30, 2017 15.22 15.22 15.22 12 +0.04(+0.23%)
Jun 27, 2017 15.19 15.19 15.19 0 -0.03(-0.18%)
Jun 22, 2017 15.22 15.22 15.22 3,500 +0.04(+0.25%)
Jun 21, 2017 15.18 15.18 15.18 15.18 15,212 -0.43(-2.75%)
Jun 16, 2017 15.61 15.61 15.61 77 +0.10(+0.66%)
Jun 14, 2017 15.51 15.51 15.51 15,432 +0.08(+0.51%)
Jun 09, 2017 15.43 15.43 15.43 82 -0.47(-2.96%)
Jun 08, 2017 15.90 15.90 15.90 15.90 1,191 +0.30(+1.92%)
Jun 06, 2017 15.60 15.60 15.60 41 +0.70(+4.70%)
Jun 05, 2017 14.95 14.95 14.90 14.90 1,597 -0.07(-0.47%)
Jun 02, 2017 14.97 14.97 14.97 14.97 185 -0.32(-2.09%)
May 31, 2017 15.29 15.29 15.29 0 +0.61(+4.16%)
May 30, 2017 14.95 14.95 14.68 14.68 959 +0.11(+0.75%)
May 26, 2017 14.56 14.57 14.56 14.57 3,220 -0.48(-3.19%)
May 25, 2017 14.59 15.05 14.59 15.05 3,472 -0.05(-0.33%)
May 24, 2017 15.10 15.10 15.10 15.10 252 -0.14(-0.92%)
May 23, 2017 15.24 15.24 15.24 15.24 249 +0.36(+2.42%)
May 22, 2017 14.88 14.88 14.88 14.88 1,343 +0.00(+0.00%)
May 19, 2017 15.14 15.14 14.88 14.88 1,334 -0.03(-0.20%)
May 17, 2017 14.91 14.91 14.91 0 -0.40(-2.61%)
May 15, 2017 15.31 15.31 15.31 134 +0.01(+0.07%)
May 12, 2017 14.83 15.30 14.83 15.30 1,280 +0.30(+2.00%)
May 11, 2017 15.00 15.00 15.00 15.00 2,692 -0.01(-0.07%)
May 09, 2017 15.01 15.01 15.01 0 +0.06(+0.40%)
May 04, 2017 14.95 14.95 14.95 70 +0.70(+4.91%)
May 03, 2017 14.25 14.25 14.25 14.25 1,431 +0.10(+0.71%)
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.