Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.77	13.92	13.77	13.92	28,400	+0.01(+0.09%)
May 30, 2019		13.95	13.95	13.91	1,287	-0.04(-0.28%)
May 29, 2019		13.95	13.95	13.95	0	+0.00(+0.00%)
May 24, 2019		13.95	13.95	13.95	0	+0.14(+1.05%)
May 23, 2019	13.80	13.80	13.80	13.80	230	-0.35(-2.51%)
May 22, 2019		14.15	14.15	14.15	0	+0.00(+0.00%)
May 21, 2019	14.16	14.16	14.15	14.15	1,519	-0.68(-4.55%)
May 20, 2019	14.83	14.83	14.83	14.83	670	-0.45(-2.91%)
May 17, 2019		15.28	15.28	15.28	1,030	+0.00(+0.00%)
May 16, 2019	15.28	15.28	15.28	15.28	185	+0.49(+3.29%)
May 15, 2019		14.79	14.79	14.79	33	+0.00(+0.00%)
May 14, 2019		14.79	14.79	14.79	43	+0.00(+0.00%)
May 13, 2019		14.64	14.64	14.79	2,757	+0.14(+0.98%)
May 10, 2019		14.64	14.64	14.64	307	+0.00(+0.00%)
May 09, 2019	14.64	14.64	14.64	14.64	10,486	+0.19(+1.35%)
May 08, 2019	14.45	14.45	14.45	14.45	200	-0.48(-3.22%)
May 07, 2019	14.90	15.00	14.81	14.93	73,403	+0.32(+2.23%)
May 06, 2019	14.61	14.61	14.61	14.61	125	-0.13(-0.88%)
May 03, 2019		14.50	14.50	14.73	516	+0.23(+1.62%)
May 02, 2019	14.50	14.62	14.50	14.50	1,937	-0.10(-0.68%)
May 01, 2019	14.60	14.60	14.60	14.60	247	-0.03(-0.17%)
Apr 30, 2019		14.63	14.63	14.63	20	+0.00(+0.00%)
Apr 26, 2019		14.63	14.63	14.63	0	+0.00(+0.00%)
Apr 25, 2019		14.63	14.63	14.63	118	+0.00(+0.00%)
Apr 24, 2019	14.58	14.63	14.58	14.63	6,465	-0.05(-0.37%)
Apr 23, 2019	14.68	14.68	14.68	14.68	4,931	-0.08(-0.51%)
Apr 22, 2019	14.76	14.76	14.76	14.76	170	-0.04(-0.30%)
Apr 18, 2019		14.80	14.80	14.80	1,460	+0.00(+0.00%)
Apr 17, 2019	14.80	14.80	14.80	14.80	12,273	-0.02(-0.13%)
Apr 16, 2019	14.82	14.82	14.82	14.82	41,051	-0.03(-0.20%)
Apr 15, 2019		14.85	14.85	14.85	4,000	+0.00(+0.00%)
Apr 12, 2019		14.85	14.85	14.85	4,034	+0.00(+0.00%)
Apr 11, 2019	14.99	14.99	14.85	14.85	7,537	-0.75(-4.81%)
Apr 10, 2019	15.60	15.60	15.60	15.60	130	+0.50(+3.31%)
Apr 09, 2019	15.10	15.10	15.10	15.10	5,993	+0.07(+0.47%)
Apr 08, 2019	15.03	15.03	15.03	15.03	403	+0.17(+1.14%)
Apr 05, 2019	14.86	14.86	14.86	14.86	400	-0.04(-0.27%)
Apr 04, 2019	15.00	15.00	14.90	14.90	1,784	-0.09(-0.60%)
Apr 03, 2019		14.72	14.72	14.99	19,018	+0.27(+1.83%)
Apr 02, 2019	14.72	14.72	14.72	14.72	5,275	+0.02(+0.14%)
Apr 01, 2019	14.85	14.85	14.70	14.70	6,335	-0.24(-1.59%)
Mar 29, 2019	14.70	14.94	14.70	14.94	5,600	+0.31(+2.10%)
Mar 28, 2019	14.87	14.87	14.63	14.63	3,144	-0.04(-0.31%)
Mar 27, 2019	14.68	14.68	14.68	14.68	169	-0.12(-0.84%)
Mar 26, 2019		14.80	14.80	14.80	2,230	+0.00(+0.00%)
Mar 25, 2019	14.80	14.80	14.80	14.80	350	-0.54(-3.55%)
Mar 22, 2019	15.34	15.34	15.34	15.34	5,000	-0.11(-0.68%)
Mar 21, 2019	15.09	15.45	15.09	15.45	3,504	+0.35(+2.32%)
Mar 20, 2019	15.34	15.34	15.10	15.10	5,148	-0.20(-1.31%)
Mar 19, 2019	15.30	15.30	15.30	15.30	154	+0.25(+1.66%)
Mar 15, 2019		15.05	15.05	15.05	0	+0.20(+1.35%)
Mar 13, 2019		14.85	14.85	14.85	0	+0.10(+0.68%)
Mar 12, 2019		14.75	14.75	14.75	60	+0.00(+0.00%)
Mar 11, 2019	14.75	14.75	14.75	14.75	595	+0.05(+0.34%)
Mar 08, 2019	14.70	14.70	14.70	14.70	100	-0.20(-1.34%)
Mar 07, 2019	14.90	14.90	14.90	14.90	182	+0.46(+3.19%)
Mar 06, 2019	14.82	14.82	14.44	14.44	16,229	-0.21(-1.43%)
Mar 05, 2019	14.71	14.71	14.65	14.65	1,653	-0.25(-1.68%)
Mar 04, 2019	14.90	14.90	14.90	14.90	471	+0.00(+0.00%)
Mar 01, 2019	14.95	14.95	14.90	14.90	14,800	-0.14(-0.93%)
Feb 28, 2019	15.04	15.04	15.04	15.04	100	-0.66(-4.20%)
Feb 27, 2019		15.70	15.70	15.70	50,000	+0.00(+0.00%)
Feb 26, 2019		15.70	15.70	15.70	128	+0.00(+0.00%)
Feb 25, 2019	15.70	15.70	15.70	15.70	574	-0.04(-0.25%)
Feb 22, 2019	15.76	15.76	15.74	15.74	900	-0.06(-0.38%)
Feb 21, 2019	16.25	16.25	15.80	15.80	2,652	-0.11(-0.69%)
Feb 20, 2019		15.95	15.95	15.91	4,273	-0.04(-0.25%)
Feb 19, 2019	15.95	15.95	15.95	15.95	2,023	+0.30(+1.92%)
Feb 15, 2019	15.65	15.65	15.65	15.65	3,100	+0.00(+0.00%)
Feb 14, 2019	15.65	15.65	15.65	15.65	253	+0.14(+0.90%)
Feb 12, 2019		15.51	15.51	15.51	0	-0.14(-0.89%)
Feb 11, 2019	15.65	15.65	15.65	15.65	17,200	+0.22(+1.46%)
Feb 08, 2019	15.43	15.43	15.43	15.43	2,900	-0.02(-0.16%)
Feb 07, 2019	15.45	15.45	15.45	15.45	130	-0.44(-2.74%)
Feb 06, 2019	15.89	15.89	15.89	15.89	1,575	+0.04(+0.22%)
Feb 05, 2019	15.85	15.85	15.85	15.85	221	-0.36(-2.22%)
Feb 04, 2019		16.21	16.21	16.21	355,840	+0.00(+0.00%)
Feb 01, 2019		16.21	16.21	16.21	49	+0.00(+0.00%)
Jan 31, 2019	16.21	16.21	16.21	16.21	185	+0.25(+1.58%)
Jan 30, 2019		16.00	16.00	15.96	3,098	-0.05(-0.30%)
Jan 29, 2019	15.90	16.00	15.90	16.00	10,040	+0.40(+2.60%)
Jan 28, 2019	15.60	15.60	15.60	15.60	145	+0.25(+1.63%)
Jan 25, 2019		15.35	15.35	15.35	147	+0.00(+0.00%)
Jan 24, 2019	15.57	15.58	15.35	15.35	7,535	-0.36(-2.29%)
Jan 23, 2019		15.32	15.32	15.71	2,858	+0.39(+2.56%)
Jan 22, 2019	15.27	15.51	15.27	15.32	2,205	-0.15(-0.98%)
Jan 18, 2019	15.67	15.67	15.47	15.47	2,000	+0.02(+0.13%)
Jan 17, 2019	15.20	15.45	15.20	15.45	1,500	+0.04(+0.23%)
Jan 16, 2019	15.55	15.55	15.10	15.41	96,129	-0.19(-1.19%)
Jan 15, 2019		15.10	15.10	15.60	4,280	+0.50(+3.31%)
Jan 14, 2019	15.37	15.42	15.10	15.10	212,301	-0.40(-2.58%)
Jan 11, 2019	15.50	15.50	15.50	15.50	400	+0.07(+0.49%)
Jan 10, 2019	15.47	15.47	15.43	15.43	70,063	+0.58(+3.87%)
Jan 08, 2019		14.85	14.85	14.85	0	-0.01(-0.08%)
Jan 07, 2019	14.86	14.86	14.86	14.86	4,053	+0.42(+2.94%)
Jan 04, 2019	14.44	14.44	14.44	14.44	2,300	+0.34(+2.39%)
Jan 03, 2019	14.37	14.37	14.10	14.10	1,685	-0.11(-0.80%)
Jan 02, 2019	14.21	14.21	14.21	14.21	2,975	+0.11(+0.81%)
Dec 31, 2018	14.00	14.10	14.00	14.10	1,200	+0.34(+2.47%)
Dec 28, 2018	14.20	14.20	13.76	13.76	12,300	+0.11(+0.81%)
Dec 27, 2018	13.65	13.65	13.65	13.65	2,672	+0.15(+1.11%)
Dec 26, 2018	13.50	14.25	13.50	13.50	4,970	-0.75(-5.29%)
Dec 24, 2018		14.25	14.25	14.25	6	+0.00(+0.00%)
Dec 21, 2018		14.25	14.25	14.25	3,980	+0.00(+0.00%)
Dec 20, 2018	14.25	14.25	14.25	14.25	23,422	-0.35(-2.43%)
Dec 19, 2018	14.61	14.61	14.61	14.61	2,373	+0.41(+2.88%)
Dec 18, 2018	14.20	14.20	14.20	14.20	155	-0.70(-4.70%)
Dec 17, 2018	14.90	14.90	14.90	14.90	4,345	+0.60(+4.20%)
Dec 14, 2018	14.30	14.30	14.30	14.30	400	-0.20(-1.38%)
Dec 13, 2018	14.25	14.50	14.25	14.50	872	+0.35(+2.47%)
Dec 12, 2018	14.15	14.15	14.15	14.15	190	+0.45(+3.28%)
Dec 11, 2018	13.70	13.70	13.70	13.70	4,320	-0.15(-1.08%)
Dec 06, 2018		13.85	13.85	13.85	0	+0.05(+0.36%)
Dec 04, 2018	13.89	13.89	13.80	13.80	4,500	-0.25(-1.78%)
Nov 30, 2018		14.05	14.05	14.05	0	-0.17(-1.20%)
Nov 29, 2018	14.00	14.22	14.00	14.22	61,655	+0.11(+0.78%)
Nov 28, 2018	14.11	14.11	14.11	14.11	4,364	+0.32(+2.32%)
Nov 26, 2018		13.79	13.79	13.79	0	-0.21(-1.50%)
Nov 23, 2018	14.00	14.00	14.00	14.00	900	+0.25(+1.82%)
Nov 21, 2018		13.75	13.75	13.75	0	-0.14(-1.04%)
Nov 20, 2018	13.71	13.90	13.71	13.89	2,979	-0.26(-1.80%)
Nov 19, 2018	14.15	14.15	14.15	14.15	799	+0.12(+0.89%)
Nov 16, 2018	13.66	14.03	13.66	14.03	3,300	+0.22(+1.62%)
Nov 15, 2018	13.50	13.80	13.50	13.80	1,161	-0.10(-0.71%)
Nov 14, 2018	13.90	13.90	13.90	13.90	1,221	+0.05(+0.36%)
Nov 13, 2018		13.85	13.85	13.85	40	+0.00(+0.00%)
Nov 12, 2018	13.85	13.85	13.85	13.85	180	-0.40(-2.81%)
Nov 09, 2018	14.25	14.25	14.25	14.25	9,500	+0.18(+1.24%)
Nov 08, 2018	14.07	14.07	14.07	14.07	2,475	-0.18(-1.23%)
Nov 07, 2018	14.01	14.25	14.01	14.25	1,875	+0.75(+5.56%)
Nov 02, 2018		13.50	13.50	13.50	0	+0.00(+0.00%)
Nov 01, 2018	13.50	13.50	13.50	13.50	400	+0.48(+3.73%)
Oct 30, 2018		13.02	13.02	13.02	0	+0.21(+1.68%)
Oct 29, 2018	12.93	12.93	12.80	12.80	8,747	-0.36(-2.74%)
Oct 25, 2018		13.16	13.16	13.16	0	+0.00(+0.00%)
Oct 24, 2018	13.16	13.16	13.16	13.16	740	-0.28(-2.05%)
Oct 19, 2018		13.44	13.44	13.44	0	+0.00(+0.00%)
Oct 18, 2018	13.44	13.44	13.44	13.44	1,399	-0.18(-1.36%)
Oct 17, 2018		13.62	13.62	13.62	58	+0.00(+0.00%)
Oct 16, 2018	13.62	13.62	13.62	13.62	516	-0.00(-0.03%)
Oct 15, 2018		13.62	13.62	13.62	63	+0.00(+0.00%)
Oct 12, 2018	13.62	13.62	13.62	13.62	1,300	-0.06(-0.40%)
Oct 11, 2018	13.78	13.78	13.68	13.68	478	-0.65(-4.54%)
Oct 09, 2018		14.33	14.33	14.33	0	+0.03(+0.21%)
Oct 08, 2018	14.30	14.30	14.30	14.30	355	-0.10(-0.69%)
Oct 05, 2018	14.40	14.40	14.40	14.40	4,400	-0.16(-1.11%)
Oct 04, 2018		14.50	14.50	14.56	813	+0.06(+0.42%)
Oct 03, 2018	14.53	14.53	14.50	14.50	1,418	-0.24(-1.64%)
Oct 02, 2018	15.05	15.05	14.74	14.74	9,873	+0.22(+1.53%)
Oct 01, 2018	14.52	14.52	14.52	14.52	154	+0.21(+1.47%)
Sep 28, 2018	14.31	14.31	14.31	14.31	7,500	-0.04(-0.28%)
Sep 27, 2018		14.35	14.35	14.35	10	+0.00(+0.00%)
Sep 26, 2018	14.68	14.75	14.35	14.35	57,000	+0.20(+1.41%)
Sep 25, 2018	14.15	14.15	14.15	14.15	652	-0.30(-2.08%)
Sep 24, 2018	14.45	14.45	14.45	14.45	332	-0.18(-1.23%)
Sep 21, 2018	14.63	14.63	14.63	14.63	300	+0.13(+0.90%)
Sep 20, 2018	14.59	14.59	14.33	14.50	4,554	+0.29(+2.04%)
Sep 19, 2018	14.18	14.21	14.18	14.21	42,792	-0.09(-0.63%)
Sep 18, 2018	14.30	14.30	14.30	14.30	347	-0.15(-1.04%)
Sep 14, 2018		14.45	14.45	14.45	0	+0.15(+1.05%)
Sep 13, 2018	14.30	14.30	14.30	14.30	3,542	-0.16(-1.11%)
Sep 12, 2018		14.46	14.46	14.46	90	+0.00(+0.00%)
Sep 11, 2018	14.22	14.46	14.22	14.46	768	+0.06(+0.42%)
Sep 07, 2018		14.40	14.40	14.40	0	+0.40(+2.86%)
Sep 06, 2018	14.11	14.12	14.00	14.00	2,171	-0.10(-0.71%)
Sep 05, 2018	14.20	14.20	14.10	14.10	1,420	-0.79(-5.31%)
Sep 04, 2018		14.89	14.89	14.89	26	+0.00(+0.00%)
Aug 31, 2018		14.89	14.89	14.89	0	+0.00(+0.00%)
Aug 30, 2018	14.89	14.89	14.89	14.89	150	-0.11(-0.73%)
Aug 29, 2018	15.00	15.00	15.00	15.00	1,131	+0.00(+0.00%)
Aug 28, 2018	15.35	15.35	15.00	15.00	1,033	-0.45(-2.91%)
Aug 24, 2018		15.45	15.45	15.45	0	+0.55(+3.69%)
Aug 23, 2018	14.90	14.90	14.90	14.90	200	-0.10(-0.67%)
Aug 21, 2018		15.00	15.00	15.00	0	+0.14(+0.94%)
Aug 16, 2018		14.86	14.86	14.86	0	+0.00(+0.00%)
Aug 14, 2018		14.86	14.86	14.86	0	+0.00(+0.00%)
Aug 13, 2018	15.01	15.01	14.86	14.86	21,263	-0.24(-1.59%)
Aug 10, 2018	15.10	15.10	15.10	15.10	1,000	-0.16(-1.05%)
Aug 09, 2018	15.26	15.26	15.26	15.26	195	+0.00(+0.00%)
Aug 08, 2018	15.25	15.26	15.25	15.26	390	-0.16(-1.04%)
Aug 07, 2018	15.42	15.42	15.42	15.42	900	+0.07(+0.46%)
Aug 06, 2018		15.35	15.35	15.35	60	+0.00(+0.00%)
Aug 02, 2018		15.35	15.35	15.35	0	+0.00(+0.00%)
Aug 01, 2018					100	+0.00(+0.00%)
Jul 31, 2018	15.98	15.98	15.98	15.98	1,798	+0.59(+3.83%)
Jul 19, 2018		15.39	15.39	15.39	0	-0.06(-0.39%)
Jul 18, 2018	15.70	15.70	15.45	15.45	844	-0.03(-0.19%)
Jul 16, 2018		15.48	15.48	15.48	50	-0.02(-0.13%)
Jul 11, 2018		15.50	15.50	15.50	0	-0.20(-1.27%)
Jul 06, 2018		15.70	15.70	15.70	0	+0.09(+0.58%)
Jul 05, 2018	15.61	15.61	15.61	15.61	107	+0.26(+1.69%)
Jul 03, 2018		15.35	15.35	15.35	0	+0.23(+1.52%)
Jun 28, 2018		15.12	15.12	15.12	70	-0.03(-0.20%)
Jun 27, 2018	15.15	15.15	15.15	15.15	265	-0.17(-1.14%)
Jun 26, 2018	15.32	15.32	15.32	15.32	915	+0.22(+1.45%)
Jun 25, 2018	15.63	15.63	15.11	15.11	359	-0.17(-1.11%)
Jun 21, 2018		15.28	15.28	15.28	0	+0.13(+0.89%)
Jun 20, 2018	15.22	15.22	15.14	15.14	2,771	-0.15(-1.01%)
Jun 19, 2018	15.29	15.29	15.29	15.29	1,450	-1.15(-7.02%)
Jun 14, 2018		16.45	16.45	16.45	5	+0.61(+3.85%)
Jun 13, 2018	15.79	15.84	15.79	15.84	2,128	-0.31(-1.92%)
Jun 08, 2018		16.15	16.15	16.15	30	+0.19(+1.22%)
Jun 06, 2018		15.96	15.96	15.96	0	+0.30(+1.95%)
Jun 05, 2018	15.65	15.65	15.65	15.65	290	-0.35(-2.19%)
Jun 04, 2018	16.00	16.00	16.00	16.00	528	+0.45(+2.89%)

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.

Engie Sa (OP: ENGQF )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Engie Sa (OP: ENGQF )

Historical Prices

Sections

Services

Contact Information