FinData: Historical Data for AMEX, EGAS

Tuesday, 23 April 2024

ENERGY INC.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
03/08/17	13.10	13.15	13.10	13.10	40,600
02/08/17	13.05	13.15	13.05	13.10	509,500
01/08/17	12.95	13.10	12.95	13.05	153,200
31/07/17	13.00	13.00	12.95	12.95	30,100
28/07/17	12.95	13.00	12.95	13.00	9,100
27/07/17	12.95	13.05	12.95	13.00	53,100
26/07/17	13.00	13.03	12.95	13.00	61,400
25/07/17	13.00	13.05	12.90	12.90	58,000
24/07/17	13.05	13.08	12.98	13.05	110,700
21/07/17	12.85	13.05	12.85	13.05	124,300
20/07/17	12.80	12.85	12.75	12.85	20,400
19/07/17	12.90	12.90	12.70	12.88	135,400
18/07/17	12.93	12.95	12.85	12.90	23,100
17/07/17	12.95	12.95	12.85	12.95	29,900
14/07/17	12.98	12.98	12.85	12.93	21,300
13/07/17	12.90	13.00	12.90	13.00	25,400
12/07/17	12.90	13.00	12.85	13.00	41,600
11/07/17	12.90	12.95	12.85	12.90	39,500
10/07/17	12.90	12.93	12.85	12.93	9,700
07/07/17	12.85	12.95	12.85	12.90	17,200
06/07/17	12.90	12.95	12.90	12.90	6,100
05/07/17	12.88	12.95	12.87	12.90	6,900
03/07/17	12.85	12.90	12.85	12.90	2,500
30/06/17	12.90	12.97	12.90	12.93	30,300
29/06/17	12.88	12.95	12.85	12.95	18,400
27/06/17	12.90	12.90	12.85	12.90	5,500
26/06/17	12.85	12.90	12.80	12.90	7,800
23/06/17	12.90	12.90	12.85	12.85	41,400
22/06/17	12.90	12.90	12.85	12.90	19,000
21/06/17	12.90	12.90	12.77	12.85	58,000
20/06/17	12.70	12.88	12.70	12.85	103,100
19/06/17	12.70	12.80	12.70	12.80	16,200
16/06/17	12.70	12.77	12.68	12.70	42,400
15/06/17	12.73	12.75	12.70	12.70	5,500
14/06/17	12.70	12.75	12.70	12.75	14,800
13/06/17	12.70	12.77	12.70	12.75	14,700
12/06/17	12.70	12.80	12.70	12.70	49,100
09/06/17	12.70	12.75	12.70	12.70	17,500
08/06/17	12.70	12.75	12.70	12.70	6,800
07/06/17	12.65	12.75	12.65	12.70	55,900
06/06/17	12.63	12.70	12.60	12.70	23,500
05/06/17	12.60	12.70	12.60	12.65	26,300

Global Indices

No news available...

Currencies