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

Engie Sa (OP: ENGQF )

14.39 -0.35 (-2.37%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 14, 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 20.15 20.15 20.15 20.15 200 +0.17(+0.85%)
May 30, 2012 20.00 20.00 19.82 19.98 2,004 +0.07(+0.35%)
May 29, 2012 20.00 20.00 19.91 19.91 1,480 -0.57(-2.78%)
May 25, 2012 20.48 20.48 20.48 20.48 640 +0.05(+0.24%)
May 24, 2012 20.43 20.43 20.43 20.43 150 +0.43(+2.15%)
May 23, 2012 20.16 20.16 20.00 20.00 510 -0.70(-3.38%)
May 22, 2012 21.30 21.30 20.70 20.70 303 -0.09(-0.43%)
May 21, 2012 20.51 20.79 20.51 20.79 31,796 +0.38(+1.84%)
May 17, 2012 20.41 20.41 20.41 1,690 +0.02(+0.07%)
May 16, 2012 20.68 20.68 20.40 20.40 540 -0.20(-0.97%)
May 15, 2012 20.60 20.60 20.60 20.60 420 -0.55(-2.60%)
May 14, 2012 21.08 21.60 21.08 21.15 1,430 -0.70(-3.20%)
May 11, 2012 21.62 22.01 21.62 21.85 3,009 +0.29(+1.36%)
May 09, 2012 21.56 21.56 21.56 570 -0.79(-3.55%)
May 07, 2012 22.35 22.35 22.35 22.35 0 -0.19(-0.84%)
May 04, 2012 22.54 22.54 22.54 22.54 1,780 +0.24(+1.08%)
May 03, 2012 22.35 22.35 22.30 22.30 640 -0.35(-1.55%)
May 02, 2012 22.83 22.86 22.50 22.65 2,635 -0.45(-1.95%)
Apr 30, 2012 23.10 23.10 23.10 0 -0.52(-2.20%)
Apr 27, 2012 23.62 23.62 23.62 23.62 6,706 +0.57(+2.47%)
Apr 26, 2012 23.55 23.55 23.05 23.05 980 -0.80(-3.35%)
Apr 24, 2012 23.85 23.85 23.85 2,450 -0.05(-0.21%)
Apr 23, 2012 23.95 23.95 23.90 23.90 975 -0.41(-1.69%)
Apr 20, 2012 24.31 24.31 24.31 24.31 348 +0.31(+1.29%)
Apr 19, 2012 24.15 24.15 24.00 24.00 469 -0.45(-1.84%)
Apr 18, 2012 24.24 24.45 24.24 24.45 335 +0.30(+1.24%)
Apr 16, 2012 24.15 24.15 24.15 0 +0.62(+2.62%)
Apr 13, 2012 23.70 23.70 23.53 23.53 11,480 -0.47(-1.95%)
Apr 12, 2012 24.05 24.05 24.00 24.00 2,270 +0.02(+0.08%)
Apr 11, 2012 23.98 23.98 23.98 23.98 150 +0.04(+0.17%)
Apr 10, 2012 23.75 23.94 23.75 23.94 520 -0.59(-2.41%)
Apr 09, 2012 24.53 24.53 24.53 24.53 553 +0.43(+1.78%)
Apr 05, 2012 24.10 24.10 24.10 24.10 221 -0.55(-2.23%)
Apr 04, 2012 24.65 24.65 24.65 24.65 4,350 -1.25(-4.83%)
Apr 02, 2012 25.90 25.90 25.90 420 +0.30(+1.16%)
Mar 29, 2012 25.60 25.60 25.60 25.60 0 -0.15(-0.57%)
Mar 28, 2012 25.82 25.82 25.75 25.75 2,171 -0.43(-1.64%)
Mar 27, 2012 26.10 26.18 26.10 26.18 21,829 +0.30(+1.15%)
Mar 23, 2012 25.88 25.88 25.88 0 -0.36(-1.38%)
Mar 21, 2012 26.25 26.25 26.25 0 +0.10(+0.36%)
Mar 20, 2012 26.15 26.15 26.15 26.15 1,865 -0.25(-0.95%)
Mar 19, 2012 26.40 26.40 26.40 26.40 1,170 -0.20(-0.75%)
Mar 15, 2012 26.60 26.60 26.60 115 +0.70(+2.70%)
Mar 06, 2012 25.90 25.90 25.90 230 -0.10(-0.38%)
Mar 05, 2012 25.98 26.00 25.75 26.00 2,220 +0.30(+1.17%)
Mar 02, 2012 26.00 26.00 25.70 25.70 883 -0.40(-1.53%)
Mar 01, 2012 26.10 26.10 26.10 26.10 300 +0.10(+0.38%)
Feb 27, 2012 26.00 26.00 26.00 0 -0.10(-0.38%)
Feb 21, 2012 26.10 26.10 26.10 26.10 900 +0.80(+3.16%)
Feb 16, 2012 25.30 25.30 25.30 0 +0.20(+0.79%)
Feb 15, 2012 25.15 25.15 25.10 25.10 13,300 -0.40(-1.57%)
Feb 14, 2012 25.50 25.50 25.50 25.50 100 -0.04(-0.16%)
Feb 13, 2012 25.54 25.54 25.54 25.54 265 -0.05(-0.20%)
Feb 10, 2012 26.00 26.00 25.59 25.59 3,064 -3.06(-10.68%)
Feb 07, 2012 28.65 28.65 28.65 0 +0.84(+3.03%)
Feb 06, 2012 27.81 27.81 27.81 27.81 100 -0.35(-1.25%)
Feb 02, 2012 28.16 28.16 28.16 0 +0.83(+3.04%)
Jan 27, 2012 27.33 27.33 27.33 0 -0.55(-1.98%)
Jan 26, 2012 27.88 27.88 27.88 27.88 188 +0.63(+2.31%)
Jan 19, 2012 27.25 27.25 27.25 27.25 0 +0.05(+0.18%)
Jan 10, 2012 27.20 27.20 27.20 0 +0.70(+2.64%)
Dec 27, 2011 26.50 26.50 26.50 0 +0.14(+0.53%)
Dec 23, 2011 26.50 26.50 26.36 26.36 430 +0.65(+2.55%)
Dec 21, 2011 25.71 25.71 25.71 25.71 3,636 -0.38(-1.47%)
Dec 20, 2011 26.09 26.09 26.09 26.09 1,407 -1.56(-5.64%)
Dec 12, 2011 27.65 27.65 27.65 27.65 290 +0.90(+3.36%)
Dec 08, 2011 26.75 26.75 26.75 130 -1.00(-3.59%)
Dec 07, 2011 27.75 27.75 27.75 27.75 330 +0.05(+0.16%)
Dec 02, 2011 27.70 27.70 27.70 0 +2.70(+10.80%)
Nov 28, 2011 25.00 25.00 25.00 0 +0.58(+2.38%)
Nov 23, 2011 24.42 24.42 24.42 0 -0.48(-1.93%)
Nov 21, 2011 24.90 24.90 24.90 0 -0.85(-3.30%)
Nov 18, 2011 26.26 26.26 25.75 25.75 6,420 -0.56(-2.13%)
Nov 17, 2011 26.31 26.31 26.31 26.31 230 -0.49(-1.83%)
Nov 16, 2011 26.80 26.80 26.80 26.80 100 -0.05(-0.19%)
Nov 15, 2011 26.85 26.85 26.85 26.85 340 +0.00(+0.00%)
Nov 10, 2011 26.85 26.85 26.85 0 +0.35(+1.32%)
Nov 09, 2011 26.50 26.50 26.50 26.50 223 -1.68(-5.96%)
Nov 07, 2011 28.18 28.18 28.18 28.18 0 +0.78(+2.85%)
Nov 01, 2011 27.40 27.40 27.40 0 -3.10(-10.16%)
Oct 28, 2011 30.50 30.50 30.50 0 +1.75(+6.09%)
Oct 26, 2011 28.75 28.75 28.75 0 -0.50(-1.71%)
Oct 24, 2011 29.25 29.25 29.25 130 +0.50(+1.74%)
Oct 20, 2011 28.75 28.75 28.75 28.75 0 -1.75(-5.74%)
Oct 18, 2011 30.50 30.50 30.50 30.50 0 -1.31(-4.12%)
Oct 11, 2011 31.81 31.81 31.81 0 -0.94(-2.87%)
Oct 10, 2011 32.25 32.75 32.25 32.75 250 +1.45(+4.63%)
Oct 06, 2011 31.30 31.30 31.30 0 +0.10(+0.32%)
Sep 29, 2011 31.20 31.20 31.20 31.20 0 +0.75(+2.46%)
Sep 27, 2011 30.45 30.45 30.45 190 +2.70(+9.73%)
Sep 26, 2011 28.10 28.10 27.75 27.75 862 +0.80(+2.97%)
Sep 22, 2011 26.95 26.95 26.95 0 -1.65(-5.77%)
Sep 20, 2011 28.60 28.60 28.60 0 +1.80(+6.74%)
Sep 13, 2011 26.80 26.80 26.80 0 +0.20(+0.73%)
Sep 12, 2011 26.60 26.60 26.60 26.60 400 -0.60(-2.21%)
Sep 09, 2011 27.43 27.43 27.20 27.20 700 -0.45(-1.63%)
Sep 06, 2011 27.65 27.65 27.65 27.65 0 -3.10(-10.08%)
Sep 01, 2011 30.75 30.75 30.75 0 -0.85(-2.69%)
Aug 31, 2011 31.60 31.60 31.60 31.60 200 +1.70(+5.69%)
Aug 23, 2011 29.90 29.90 29.90 0 +2.25(+8.14%)
Aug 18, 2011 27.65 27.65 27.65 0 -2.45(-8.14%)
Aug 17, 2011 30.10 30.10 30.10 30.10 100 +0.60(+2.03%)
Aug 16, 2011 29.65 29.65 29.30 29.50 800 -0.60(-1.99%)
Aug 15, 2011 30.10 30.10 30.10 30.10 330 +2.35(+8.47%)
Aug 08, 2011 27.75 27.75 27.75 150 -1.65(-5.61%)
Aug 05, 2011 29.40 29.40 29.40 29.40 100 -1.90(-6.07%)
Aug 02, 2011 31.30 31.30 31.30 0 -0.20(-0.63%)
Aug 01, 2011 31.66 31.66 31.50 31.50 200 -0.67(-2.10%)
Jul 19, 2011 32.17 32.17 32.17 0 -0.73(-2.20%)
Jul 12, 2011 32.90 32.90 32.90 0 -0.75(-2.23%)
Jul 11, 2011 33.65 33.65 33.65 33.65 100 -1.20(-3.44%)
Jul 08, 2011 34.85 34.85 34.85 34.85 100 -0.22(-0.62%)
Jul 06, 2011 35.07 35.07 35.07 0 -0.78(-2.18%)
Jun 30, 2011 35.85 35.85 35.85 0 +1.53(+4.46%)
Jun 28, 2011 34.32 34.32 34.32 0 +0.12(+0.35%)
Jun 27, 2011 34.20 34.20 34.20 34.20 100 +0.01(+0.02%)
Jun 24, 2011 34.19 34.19 34.19 34.19 400 -0.94(-2.69%)
Jun 17, 2011 35.14 35.14 35.14 360 +0.94(+2.74%)
Jun 15, 2011 34.20 34.20 34.20 0 -0.95(-2.70%)
Jun 14, 2011 35.15 35.15 35.15 35.15 300 +0.26(+0.75%)
Jun 13, 2011 34.89 34.89 34.89 34.89 500 -0.75(-2.11%)
Jun 09, 2011 35.64 35.64 35.64 0 -0.32(-0.89%)
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.