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

Engie Sa (OP: ENGQF )

17.19 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 28, 2015 20.37 20.37 20.37 5 +0.00(+0.00%)
May 27, 2015 20.45 20.45 20.27 20.37 4,066 +0.25(+1.24%)
May 26, 2015 20.12 20.12 20.12 20.12 830 -0.68(-3.25%)
May 22, 2015 20.80 20.80 20.80 0 +0.25(+1.20%)
May 20, 2015 20.55 20.55 20.55 50 +0.32(+1.58%)
May 19, 2015 20.25 20.25 20.23 20.23 6,470 +0.28(+1.40%)
May 18, 2015 19.95 19.95 19.95 19.95 6,252 -0.27(-1.34%)
May 14, 2015 20.22 20.22 20.22 100 -0.03(-0.13%)
May 13, 2015 20.00 20.25 20.00 20.25 1,343 -0.05(-0.27%)
May 11, 2015 20.30 20.30 20.30 1,380 -0.33(-1.60%)
May 08, 2015 20.45 20.63 20.45 20.63 1,050 +0.53(+2.64%)
May 07, 2015 19.95 20.10 19.95 20.10 1,649 +0.08(+0.40%)
May 05, 2015 20.02 20.02 20.02 321 -0.21(-1.04%)
May 04, 2015 20.23 20.23 20.23 20.23 470 -0.32(-1.56%)
May 01, 2015 20.55 20.55 20.55 20.55 1,969 -0.15(-0.74%)
Apr 29, 2015 20.70 20.70 20.70 4 -0.05(-0.24%)
Apr 24, 2015 20.75 20.75 20.75 0 +0.42(+2.09%)
Apr 23, 2015 20.33 20.33 20.33 20.33 152 -0.30(-1.45%)
Apr 21, 2015 20.63 20.63 20.63 0 +0.00(+0.00%)
Apr 17, 2015 20.63 20.63 20.63 10 -0.09(-0.43%)
Apr 16, 2015 20.72 20.72 20.72 20.72 4,935 +0.33(+1.60%)
Apr 15, 2015 20.39 20.39 20.39 20.39 3,978 +0.11(+0.56%)
Apr 14, 2015 20.40 20.58 20.27 20.28 2,315 +0.03(+0.15%)
Apr 13, 2015 20.25 20.25 20.25 20.25 5,728 -0.31(-1.51%)
Apr 10, 2015 20.56 20.56 20.56 20.56 2,355 +0.16(+0.76%)
Apr 09, 2015 20.40 20.40 20.40 20.40 2,371 -0.24(-1.16%)
Apr 08, 2015 20.64 20.64 20.64 20.64 2,005 -0.17(-0.80%)
Apr 07, 2015 21.00 21.00 20.81 20.81 1,069 +0.72(+3.58%)
Apr 06, 2015 20.19 20.54 20.09 20.09 665 +0.24(+1.21%)
Apr 01, 2015 19.85 19.85 19.85 0 +0.25(+1.28%)
Mar 31, 2015 19.60 19.60 19.60 19.60 2,237 -0.50(-2.49%)
Mar 30, 2015 20.10 20.10 20.10 20.10 9,160 -0.20(-0.99%)
Mar 27, 2015 20.22 20.30 20.22 20.30 1,924 +0.09(+0.45%)
Mar 26, 2015 20.35 20.35 20.20 20.21 964 -0.53(-2.54%)
Mar 25, 2015 20.56 20.82 20.56 20.74 2,571 +0.23(+1.11%)
Mar 24, 2015 20.51 20.51 20.51 20.51 1,686 +0.07(+0.34%)
Mar 20, 2015 20.44 20.44 20.44 1,321 +0.64(+3.23%)
Mar 19, 2015 19.80 19.80 19.80 19.80 819 -0.36(-1.79%)
Mar 18, 2015 19.70 20.16 19.70 20.16 6,070 +0.42(+2.13%)
Mar 16, 2015 19.74 19.74 19.74 30 +0.45(+2.35%)
Mar 13, 2015 19.35 19.35 19.25 19.29 19,138 +0.04(+0.20%)
Mar 12, 2015 19.50 19.65 19.22 19.25 6,548 -0.25(-1.30%)
Mar 11, 2015 19.65 19.65 19.50 19.50 15,239 -0.35(-1.76%)
Mar 10, 2015 19.85 19.85 19.85 19.85 164 -0.70(-3.39%)
Mar 09, 2015 20.55 20.55 20.45 20.55 27,565 -0.56(-2.67%)
Mar 05, 2015 21.11 21.11 21.11 2,098 +0.01(+0.05%)
Mar 03, 2015 21.10 21.10 21.10 0 -0.43(-2.00%)
Mar 02, 2015 21.83 21.83 21.53 21.53 2,987 -0.47(-2.15%)
Feb 27, 2015 22.18 22.24 22.00 22.00 1,560 +0.25(+1.17%)
Feb 25, 2015 21.98 21.98 21.75 21.75 660 +0.15(+0.69%)
Feb 24, 2015 21.66 21.66 21.60 21.60 6,347 +0.42(+1.96%)
Feb 23, 2015 21.20 21.20 21.18 21.18 210 +0.18(+0.88%)
Feb 20, 2015 21.00 21.00 21.00 21.00 3,166 -0.30(-1.41%)
Feb 19, 2015 21.25 21.30 21.25 21.30 2,900 +0.04(+0.19%)
Feb 18, 2015 21.30 21.30 21.00 21.26 11,500 +0.02(+0.09%)
Feb 17, 2015 21.24 21.24 21.24 21.24 740 -0.26(-1.21%)
Feb 13, 2015 21.50 21.50 21.50 0 +0.24(+1.13%)
Feb 12, 2015 21.24 21.26 21.24 21.26 1,498 -0.24(-1.12%)
Feb 11, 2015 21.30 21.50 20.82 21.50 8,675 +0.30(+1.42%)
Feb 09, 2015 21.20 21.20 21.20 0 -0.27(-1.26%)
Feb 06, 2015 21.42 21.78 21.35 21.47 4,515 -0.30(-1.38%)
Feb 05, 2015 22.05 22.05 21.70 21.77 1,244 -0.35(-1.58%)
Feb 04, 2015 22.12 22.12 22.12 22.12 1,415 -0.33(-1.47%)
Feb 03, 2015 22.40 22.45 22.40 22.45 988 -0.12(-0.53%)
Feb 02, 2015 22.20 22.57 22.20 22.57 1,642 +0.47(+2.13%)
Jan 30, 2015 22.10 22.10 22.10 22.10 1,185 -0.42(-1.87%)
Jan 29, 2015 22.35 22.52 22.35 22.52 1,915 +0.14(+0.63%)
Jan 28, 2015 22.45 22.55 22.38 22.38 181,249 +0.28(+1.27%)
Jan 27, 2015 22.10 22.33 22.10 22.10 76,995 -0.21(-0.94%)
Jan 26, 2015 22.31 22.31 22.31 22.31 490 +0.46(+2.11%)
Jan 23, 2015 21.80 21.87 21.80 21.85 1,836 +0.07(+0.32%)
Jan 22, 2015 21.75 21.78 21.75 21.78 406 +0.02(+0.09%)
Jan 21, 2015 21.72 21.76 21.72 21.76 1,535 +0.16(+0.74%)
Jan 20, 2015 21.60 21.60 21.60 21.60 1,562 +0.52(+2.47%)
Jan 16, 2015 21.08 21.08 21.08 0 +0.05(+0.24%)
Jan 15, 2015 21.25 21.25 21.03 21.03 22,350 -0.07(-0.33%)
Jan 14, 2015 21.30 21.32 21.10 21.10 44,006 -0.55(-2.54%)
Jan 13, 2015 21.65 0 +0.24(+1.12%)
Jan 09, 2015 21.41 21.41 21.41 0 -0.54(-2.46%)
Jan 08, 2015 21.95 21.98 21.95 21.95 2,596 +0.35(+1.62%)
Jan 07, 2015 21.29 21.60 21.29 21.60 6,426 -0.55(-2.48%)
Jan 05, 2015 22.15 22.15 22.15 985 -1.05(-4.53%)
Jan 02, 2015 23.20 23.20 23.20 23.20 1,300 -0.20(-0.85%)
Dec 31, 2014 23.40 23.40 23.40 0 +0.05(+0.21%)
Dec 30, 2014 23.87 23.87 23.35 23.35 1,351 -0.75(-3.11%)
Dec 29, 2014 24.10 24.10 24.10 24.10 490 -0.07(-0.29%)
Dec 26, 2014 24.17 24.17 24.17 24.17 200 +0.37(+1.55%)
Dec 24, 2014 23.80 23.80 23.80 0 -0.40(-1.65%)
Dec 23, 2014 24.00 24.20 23.97 24.20 2,193 +0.57(+2.41%)
Dec 22, 2014 23.75 23.75 23.62 23.63 1,697 -0.02(-0.08%)
Dec 19, 2014 23.76 23.76 23.65 23.65 3,231 -0.24(-1.00%)
Dec 18, 2014 23.75 23.89 23.75 23.89 1,568 +0.74(+3.20%)
Dec 17, 2014 22.90 23.19 22.90 23.15 3,422 +0.00(+0.00%)
Dec 16, 2014 23.25 23.15 3,228 +0.61(+2.71%)
Dec 15, 2014 23.11 23.11 22.54 22.54 1,130 -0.96(-4.09%)
Dec 12, 2014 23.50 23.50 23.50 23.50 3,191 -0.40(-1.67%)
Dec 11, 2014 23.90 23.90 23.90 23.90 835 -0.21(-0.87%)
Dec 10, 2014 24.11 24.11 24.11 24.11 292 -0.04(-0.17%)
Dec 09, 2014 24.50 24.50 24.15 24.15 972 -0.90(-3.59%)
Dec 05, 2014 25.05 25.05 25.05 0 +0.60(+2.45%)
Dec 04, 2014 24.45 24.45 24.45 24.45 775 +0.10(+0.41%)
Dec 03, 2014 24.62 24.62 24.35 24.35 2,107 -0.20(-0.81%)
Dec 02, 2014 24.60 24.60 24.55 24.55 2,068 +0.35(+1.45%)
Nov 26, 2014 24.20 24.20 24.20 90 +0.10(+0.43%)
Nov 25, 2014 23.87 24.10 23.87 24.10 1,130 +0.45(+1.89%)
Nov 24, 2014 23.45 23.65 23.45 23.65 60,492 +0.38(+1.65%)
Nov 18, 2014 23.27 23.27 23.27 138 +0.36(+1.56%)
Nov 17, 2014 22.71 22.91 22.71 22.91 820 -0.17(-0.74%)
Nov 14, 2014 22.88 23.15 22.88 23.08 3,155 +0.03(+0.13%)
Nov 13, 2014 22.76 23.05 22.76 23.05 1,164 +0.20(+0.88%)
Nov 12, 2014 22.85 22.85 22.85 22.85 1,311 -0.60(-2.56%)
Nov 11, 2014 23.45 23.45 23.45 23.45 467 +0.20(+0.86%)
Nov 10, 2014 23.25 23.25 23.25 23.25 650 +0.40(+1.75%)
Nov 07, 2014 23.01 23.01 22.85 22.85 5,291 -0.38(-1.64%)
Nov 06, 2014 23.23 23.23 23.23 23.23 280 -0.22(-0.94%)
Nov 04, 2014 23.45 23.45 23.45 622 +0.13(+0.56%)
Nov 03, 2014 23.26 23.32 23.26 23.32 705 -0.38(-1.60%)
Oct 30, 2014 23.70 23.70 23.70 0 -0.39(-1.62%)
Oct 29, 2014 23.60 23.60 24.09 4,110 +0.49(+2.08%)
Oct 28, 2014 23.60 23.60 23.60 23.60 1,820 +0.73(+3.19%)
Oct 24, 2014 22.87 22.87 22.87 835 +0.17(+0.75%)
Oct 21, 2014 22.70 22.70 22.70 0 +0.25(+1.11%)
Oct 20, 2014 22.45 22.45 22.33 22.45 9,651 -0.10(-0.44%)
Oct 17, 2014 22.55 22.55 22.55 22.55 887 +1.57(+7.46%)
Oct 16, 2014 20.98 20.98 20.98 20.98 125 -0.64(-2.98%)
Oct 15, 2014 22.00 21.63 21.63 5,739 -1.42(-6.16%)
Oct 14, 2014 22.73 23.05 22.73 23.05 1,210 +0.25(+1.10%)
Oct 13, 2014 23.20 23.20 22.80 22.80 1,120 -0.78(-3.31%)
Oct 10, 2014 23.33 23.58 23.28 23.58 1,204 -0.19(-0.82%)
Oct 09, 2014 23.77 23.77 23.77 23.77 3,395 -0.13(-0.53%)
Oct 08, 2014 24.15 24.15 23.90 23.90 882 +0.05(+0.21%)
Oct 07, 2014 24.02 24.02 23.85 23.85 450 -0.33(-1.36%)
Oct 03, 2014 24.18 24.18 24.18 50 -0.11(-0.44%)
Oct 02, 2014 24.43 24.43 24.29 24.29 1,021 -0.45(-1.83%)
Oct 01, 2014 24.74 24.74 24.74 24.74 810 -0.34(-1.36%)
Sep 30, 2014 25.08 25.08 25.08 25.08 1,290 +0.52(+2.12%)
Sep 29, 2014 24.80 24.80 24.55 24.56 749 -0.11(-0.45%)
Sep 26, 2014 24.32 24.67 24.32 24.67 653 +0.25(+1.02%)
Sep 25, 2014 24.42 24.42 24.42 24.42 1,532 -0.31(-1.25%)
Sep 24, 2014 24.73 24.73 24.73 24.73 2,090 -0.04(-0.18%)
Sep 23, 2014 24.90 24.90 24.62 24.77 9,440 -0.38(-1.49%)
Sep 22, 2014 25.15 25.15 25.15 25.15 282 -0.30(-1.18%)
Sep 19, 2014 25.45 25.45 25.45 25.45 100 +0.46(+1.84%)
Sep 12, 2014 24.99 24.99 24.99 170 -0.24(-0.95%)
Sep 11, 2014 25.20 25.23 25.00 25.23 1,443 +0.25(+1.02%)
Sep 09, 2014 24.98 24.98 24.98 210 -0.27(-1.09%)
Sep 08, 2014 25.34 25.35 25.25 25.25 425 -0.10(-0.39%)
Sep 05, 2014 24.75 24.75 25.35 365 +0.60(+2.42%)
Sep 03, 2014 24.75 24.75 24.75 0 +0.24(+0.98%)
Aug 27, 2014 24.51 24.51 24.51 13 +0.08(+0.33%)
Aug 22, 2014 24.43 24.43 24.43 0 -0.39(-1.58%)
Aug 20, 2014 24.82 24.82 24.82 0 -0.53(-2.08%)
Aug 18, 2014 25.35 25.35 25.35 108 +0.26(+1.04%)
Aug 11, 2014 25.09 25.09 25.09 0 +0.54(+2.22%)
Aug 07, 2014 24.55 24.55 24.55 260 -0.47(-1.89%)
Aug 06, 2014 24.97 25.02 24.97 25.02 304 -0.08(-0.32%)
Aug 05, 2014 25.26 25.26 25.10 25.10 5,760 -0.12(-0.48%)
Aug 04, 2014 25.22 25.22 25.22 1,763 +0.00(+0.00%)
Aug 01, 2014 25.22 25.22 25.22 25.22 1,203 -0.32(-1.25%)
Jul 31, 2014 25.54 25.54 25.54 25.54 252 -0.54(-2.07%)
Jul 30, 2014 26.08 26.08 26.08 26.08 180 -0.61(-2.27%)
Jul 29, 2014 26.55 26.68 26.55 26.68 911 +0.19(+0.70%)
Jul 28, 2014 26.27 26.50 26.27 26.50 1,550 -0.00(-0.00%)
Jul 25, 2014 26.49 26.50 26.49 26.50 379 -0.80(-2.93%)
Jul 23, 2014 27.40 27.40 27.06 27.30 782 +0.20(+0.74%)
Jul 22, 2014 27.10 27.10 27.10 27.10 690 +0.43(+1.61%)
Jul 18, 2014 26.67 26.67 26.67 21 -0.18(-0.67%)
Jul 17, 2014 26.85 26.85 26.85 26.85 100 +0.07(+0.26%)
Jul 15, 2014 26.78 26.78 26.78 0 -0.19(-0.70%)
Jul 14, 2014 26.97 26.97 26.97 26.97 110 +0.46(+1.73%)
Jul 11, 2014 26.51 26.51 26.51 26.51 2,400 -0.60(-2.23%)
Jul 09, 2014 27.11 27.11 27.11 0 +0.34(+1.29%)
Jul 08, 2014 26.77 26.77 26.77 26.77 1,000 -0.24(-0.89%)
Jul 07, 2014 27.01 27.01 27.01 27.01 870 -0.34(-1.24%)
Jul 02, 2014 27.35 27.35 27.35 0 -0.32(-1.16%)
Jul 01, 2014 27.51 27.67 27.51 27.67 1,539 +0.01(+0.04%)
Jun 30, 2014 27.41 27.66 27.41 27.66 1,366 +0.12(+0.44%)
Jun 26, 2014 27.54 27.54 27.54 0 -0.10(-0.37%)
Jun 25, 2014 27.64 27.64 27.64 27.64 1,458 -0.45(-1.60%)
Jun 24, 2014 28.37 28.37 28.09 28.09 512 +0.19(+0.68%)
Jun 20, 2014 27.90 27.90 27.90 0 -0.41(-1.45%)
Jun 19, 2014 28.31 28.31 28.31 28.31 600 +0.26(+0.93%)
Jun 17, 2014 28.05 28.05 28.05 90 +0.25(+0.90%)
Jun 16, 2014 28.15 28.15 27.80 27.80 440 -0.05(-0.18%)
Jun 13, 2014 27.85 27.85 27.85 27.85 326 -0.11(-0.39%)
Jun 11, 2014 27.96 27.96 27.96 40 -0.69(-2.41%)
Jun 10, 2014 28.65 28.65 28.65 28.65 1,366 +0.15(+0.53%)
Jun 06, 2014 28.65 28.65 28.50 28.50 1,915 +0.20(+0.71%)
Jun 05, 2014 28.55 28.55 28.30 28.30 3,700 +0.50(+1.80%)
Jun 04, 2014 27.76 28.05 27.76 27.80 1,594 -0.05(-0.18%)
Jun 03, 2014 28.12 28.12 27.85 27.85 12,949 +0.15(+0.54%)
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.