Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Engie Sa (OP: ENGQF )

16.35 -0.20 (-1.21%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 7, 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 29, 2009 39.00 39.00 39.00 39.00 100 +1.05(+2.76%)
May 04, 2009 37.95 37.95 37.95 0 +6.25(+19.73%)
Apr 23, 2009 31.70 31.70 31.70 31.70 0 -5.55(-14.90%)
Mar 26, 2009 37.25 37.25 37.25 0 +0.45(+1.22%)
Mar 24, 2009 36.80 36.80 36.80 36.80 0 +1.54(+4.37%)
Mar 20, 2009 35.26 35.26 35.26 35.26 0 +0.96(+2.80%)
Mar 19, 2009 34.30 34.30 34.30 34.30 190 +3.30(+10.65%)
Mar 16, 2009 31.00 31.00 31.00 0 +0.00(+0.00%)
Mar 13, 2009 31.00 31.00 31.00 31.00 148 +1.79(+6.13%)
Mar 05, 2009 29.21 29.21 29.21 0 +0.00(+0.00%)
Mar 04, 2009 29.21 29.21 29.21 29.21 200,000 -2.89(-9.00%)
Feb 27, 2009 32.10 32.10 32.10 0 +0.00(+0.00%)
Feb 26, 2009 31.90 32.10 32.10 32.10 148 -0.59(-1.80%)
Feb 25, 2009 32.69 32.69 32.69 0 +0.00(+0.00%)
Feb 24, 2009 32.69 32.69 32.69 32.69 1,281 -0.71(-2.13%)
Feb 23, 2009 33.40 33.40 33.40 0 +0.00(+0.00%)
Feb 20, 2009 33.40 33.40 33.40 33.40 3,000 +0.20(+0.60%)
Feb 19, 2009 33.20 33.20 33.20 33.20 100 -0.40(-1.19%)
Feb 18, 2009 33.60 33.60 33.60 33.60 168 -7.40(-18.05%)
Feb 06, 2009 41.00 41.00 41.00 0 +0.00(+0.00%)
Feb 05, 2009 41.00 41.00 41.00 41.00 126 +2.75(+7.19%)
Feb 02, 2009 38.25 38.25 38.25 0 +0.00(+0.00%)
Jan 30, 2009 38.25 38.25 38.25 38.25 168 -2.80(-6.82%)
Jan 27, 2009 41.05 41.05 41.05 0 +0.00(+0.00%)
Jan 26, 2009 41.05 41.05 41.05 41.05 200 -3.85(-8.57%)
Jan 12, 2009 44.90 44.90 44.90 0 +0.00(+0.00%)
Jan 09, 2009 44.90 44.90 44.90 44.90 284 -3.95(-8.09%)
Jan 05, 2009 48.85 48.85 48.85 0 +0.00(+0.00%)
Jan 02, 2009 48.85 48.85 48.85 48.85 3,948 +0.35(+0.72%)
Dec 31, 2008 48.50 48.50 48.50 0 +0.00(+0.00%)
Dec 30, 2008 48.50 48.50 48.50 48.50 811 +0.98(+2.05%)
Dec 23, 2008 47.52 47.52 47.52 47.52 120 +0.99(+2.13%)
Dec 19, 2008 46.53 46.53 46.53 0 +0.48(+1.05%)
Dec 18, 2008 46.05 46.05 46.05 46.05 100 +4.55(+10.96%)
Dec 16, 2008 41.50 41.50 41.50 0 +0.00(+0.00%)
Dec 15, 2008 41.50 41.50 41.50 41.50 273 +1.75(+4.40%)
Dec 09, 2008 39.75 39.75 39.75 0 +0.00(+0.00%)
Dec 08, 2008 38.85 39.75 38.85 39.75 300 +3.25(+8.90%)
Dec 05, 2008 36.50 36.50 36.50 0 +0.00(+0.00%)
Dec 04, 2008 36.50 36.50 36.50 36.50 294 -3.77(-9.36%)
Nov 28, 2008 40.27 40.27 40.27 40.27 1,483 +0.00(+0.00%)
Nov 26, 2008 40.27 40.27 40.27 40.27 10,565 -0.73(-1.78%)
Nov 25, 2008 41.00 41.00 41.00 0 +0.00(+0.00%)
Nov 24, 2008 41.00 41.00 41.00 41.00 745 -1.00(-2.38%)
Nov 21, 2008 42.00 42.00 42.00 0 +0.00(+0.00%)
Nov 20, 2008 42.00 42.00 42.00 42.00 462 -4.00(-8.70%)
Nov 19, 2008 46.00 46.40 46.00 46.00 1,455 +1.95(+4.43%)
Nov 07, 2008 44.05 44.05 44.05 0 +0.00(+0.00%)
Nov 06, 2008 44.40 45.34 44.05 44.05 66,201 -0.95(-2.11%)
Oct 30, 2008 45.00 45.00 45.00 0 +0.00(+0.00%)
Oct 29, 2008 45.00 45.00 45.00 45.00 250 +2.00(+4.65%)
Oct 28, 2008 39.50 43.00 39.50 43.00 962 +3.45(+8.72%)
Oct 24, 2008 39.55 39.55 39.55 0 +0.00(+0.00%)
Oct 23, 2008 39.55 39.55 39.55 39.55 668 -1.05(-2.59%)
Oct 15, 2008 40.60 40.60 40.60 0 +0.00(+0.00%)
Oct 14, 2008 40.00 40.60 40.60 40.60 633 +0.60(+1.50%)
Oct 13, 2008 40.00 40.00 40.00 40.00 250 -1.15(-2.79%)
Oct 09, 2008 41.15 41.15 41.15 0 +0.00(+0.00%)
Oct 08, 2008 41.15 41.15 41.15 41.15 190 -8.10(-16.45%)
Oct 03, 2008 49.25 49.25 49.25 49.25 0 +0.00(+0.00%)
Oct 02, 2008 49.25 49.25 49.25 49.25 481 -1.55(-3.05%)
Oct 01, 2008 50.80 50.80 50.80 0 +0.00(+0.00%)
Sep 30, 2008 50.80 50.80 50.80 50.80 105 -1.15(-2.21%)
Sep 29, 2008 52.85 51.95 51.95 51.95 477 -0.90(-1.70%)
Sep 26, 2008 52.85 52.85 52.85 52.85 200 +2.97(+5.96%)
Sep 22, 2008 49.88 49.88 49.88 0 +0.00(+0.00%)
Sep 19, 2008 49.88 49.88 49.88 49.88 0 +2.38(+5.01%)
Sep 18, 2008 47.50 47.50 47.50 47.50 381 -3.00(-5.94%)
Sep 17, 2008 50.50 50.50 50.50 0 +0.00(+0.00%)
Sep 16, 2008 50.50 50.50 50.50 50.50 954 +1.55(+3.17%)
Sep 11, 2008 48.95 48.95 48.95 0 +0.00(+0.00%)
Sep 10, 2008 48.95 48.95 48.95 48.95 200 -2.20(-4.30%)
Sep 08, 2008 51.15 51.15 51.15 0 +0.00(+0.00%)
Sep 05, 2008 51.15 51.15 51.15 51.15 0 -6.75(-11.66%)
Sep 03, 2008 57.90 57.90 57.90 0 +0.00(+0.00%)
Sep 02, 2008 57.90 57.90 57.90 57.90 400 +3.55(+6.53%)
Aug 20, 2008 54.35 54.35 54.35 0 +0.00(+0.00%)
Aug 19, 2008 54.20 54.35 54.35 54.35 190 +0.15(+0.28%)
Aug 14, 2008 54.20 54.20 54.20 0 +0.00(+0.00%)
Aug 13, 2008 54.20 54.20 54.20 54.20 477 -4.30(-7.35%)
Aug 12, 2008 58.50 58.50 58.50 58.50 0 +0.00(+0.00%)
Aug 11, 2008 58.50 58.50 58.50 58.50 0 +0.00(+0.00%)
Aug 08, 2008 58.50 58.50 58.50 58.50 0 +0.00(+0.00%)
Aug 07, 2008 58.50 58.90 58.50 58.50 329 -1.50(-2.50%)
Aug 06, 2008 60.00 60.00 60.00 60.00 9,400 +0.00(+0.00%)
Aug 05, 2008 60.00 60.00 60.00 60.00 1,000 -2.70(-4.31%)
Aug 04, 2008 62.70 62.70 62.70 62.70 0 +0.00(+0.00%)
Aug 01, 2008 62.70 62.70 62.70 62.70 0 +0.00(+0.00%)
Jul 31, 2008 63.14 62.70 62.70 62.70 107 -0.44(-0.70%)
Jul 30, 2008 63.14 63.16 63.14 63.14 30,000 -4.76(-7.01%)
Jul 29, 2008 67.90 67.90 67.90 67.90 0 +0.00(+0.00%)
Jul 28, 2008 67.90 67.90 67.90 67.90 0 +0.00(+0.00%)
Jul 25, 2008 67.90 67.90 67.90 67.90 0 +0.00(+0.00%)
Jul 24, 2008 67.90 67.90 67.90 67.90 100 -0.60(-0.88%)
Jul 23, 2008 68.50 68.50 68.50 68.50 100 +1.70(+2.54%)
Jul 22, 2008 66.80 70.25 66.80 66.80 550 +2.30(+3.57%)
Jul 21, 2008 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Jul 18, 2008 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Jul 17, 2008 67.50 64.50 64.50 64.50 100 -3.00(-4.44%)
Jul 16, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 15, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 14, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 11, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 10, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 09, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 08, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 07, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 04, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 03, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 02, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 01, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 30, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 27, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 26, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 25, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 24, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 23, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 20, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 19, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 18, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 17, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 16, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 13, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 12, 2008 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jun 11, 2008 67.50 67.88 67.50 67.50 700 -1.75(-2.53%)
Jun 10, 2008 69.25 69.25 69.25 69.25 200 -1.10(-1.56%)
Jun 09, 2008 70.35 70.75 70.35 70.35 525 +2.70(+3.99%)
Jun 06, 2008 67.65 67.65 67.65 67.65 0 +0.00(+0.00%)
Jun 05, 2008 67.65 67.65 67.65 67.65 0 +0.00(+0.00%)
Jun 04, 2008 67.65 67.65 67.65 67.65 0 +0.00(+0.00%)
Jun 03, 2008 67.65 67.65 67.65 67.65 0 +0.00(+0.00%)
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.