Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.70	15.70	15.70	15.70	1,091	+0.45(+2.95%)
May 27, 2016		15.25	15.25	15.25	0	-0.04(-0.26%)
May 26, 2016	15.29	15.29	15.29	15.29	235	+0.14(+0.92%)
May 25, 2016	15.19	15.19	15.15	15.15	1,732	+0.27(+1.81%)
May 24, 2016	14.93	14.93	14.88	14.88	523	+0.23(+1.57%)
May 20, 2016		14.65	14.65	14.65	94	-1.45(-9.01%)
May 04, 2016		16.10	16.10	16.10	0	+0.03(+0.20%)
May 03, 2016	16.02	16.11	15.99	16.07	1,297	-0.22(-1.37%)
May 02, 2016	16.35	16.35	16.29	16.29	2,413	-0.01(-0.06%)
Apr 29, 2016	16.32	16.32	16.30	16.30	1,938	+0.26(+1.62%)
Apr 20, 2016		16.04	16.04	16.04	0	+0.09(+0.56%)
Apr 19, 2016	16.00	16.00	15.95	15.95	210	+0.38(+2.44%)
Apr 18, 2016	15.57	15.57	15.57	15.57	132	+0.17(+1.10%)
Apr 15, 2016	15.45	15.45	15.40	15.40	1,760	-0.15(-0.96%)
Apr 14, 2016	15.55	15.55	15.55	15.55	4,310	+0.21(+1.37%)
Apr 13, 2016	15.34	15.34	15.30	15.34	653	+0.31(+2.06%)
Apr 12, 2016	15.03	15.03	15.03	15.03	200	-0.62(-3.96%)
Apr 11, 2016	15.20	15.65	15.20	15.65	650	+0.72(+4.82%)
Apr 08, 2016	14.98	14.98	14.93	14.93	1,116	+0.37(+2.54%)
Apr 07, 2016	14.65	14.65	14.56	14.56	12,581	-0.41(-2.74%)
Apr 01, 2016		14.97	14.97	14.97	74	-0.02(-0.13%)
Mar 29, 2016		14.99	14.99	14.99	137	+0.17(+1.15%)
Mar 28, 2016	14.82	14.82	14.82	14.82	122	+0.00(+0.00%)
Mar 24, 2016		14.82	14.82	14.82	0	-0.28(-1.85%)
Mar 23, 2016	15.10	15.10	15.10	15.10	150	-0.27(-1.78%)
Mar 22, 2016	15.60	15.60	15.37	15.37	316	-0.33(-2.08%)
Mar 21, 2016	15.70	15.70	15.70	15.70	731	+0.58(+3.84%)
Mar 16, 2016		15.12	15.12	15.12	0	+0.05(+0.33%)
Mar 15, 2016	15.30	15.30	15.07	15.07	1,571	-0.35(-2.27%)
Mar 11, 2016		15.42	15.42	15.42	12,892	+0.60(+4.05%)
Mar 10, 2016	15.10	15.10	14.82	14.82	277	+0.00(+0.00%)
Mar 09, 2016	15.05	15.30	14.82	14.82	1,570	-0.17(-1.13%)
Mar 08, 2016	15.18	15.18	14.99	14.99	1,192	-0.40(-2.60%)
Mar 04, 2016		15.39	15.39	15.39	0	-0.01(-0.06%)
Mar 03, 2016	15.40	15.40	15.40	15.40	1,730	-0.35(-2.22%)
Feb 29, 2016		15.75	15.75	15.75	1,637	+0.30(+1.94%)
Feb 26, 2016	15.47	15.66	15.45	15.45	2,912	+0.28(+1.85%)
Feb 25, 2016	15.17	15.17	15.17	15.17	290	+0.12(+0.80%)
Feb 23, 2016		15.05	15.05	15.05	0	-0.25(-1.63%)
Feb 19, 2016		15.30	15.30	15.30	157	-0.15(-0.97%)
Feb 17, 2016		15.45	15.45	15.45	9	-0.10(-0.64%)
Feb 10, 2016		15.55	15.55	15.55	0	+0.05(+0.32%)
Feb 09, 2016	15.50	15.50	15.50	15.50	937	+0.25(+1.64%)
Feb 08, 2016	15.25	15.25	15.25	15.25	260	-0.10(-0.65%)
Feb 05, 2016	15.85	15.85	15.35	15.35	3,941	-0.65(-4.06%)
Feb 04, 2016	15.76	16.00	15.76	16.00	7,051	+0.55(+3.56%)
Feb 03, 2016	15.39	15.49	15.39	15.45	594	+0.15(+0.98%)
Feb 02, 2016	15.75	15.75	15.30	15.30	2,770	-0.70(-4.37%)
Feb 01, 2016	16.00	16.00	15.75	16.00	3,945	+0.27(+1.72%)
Jan 29, 2016	15.73	15.73	15.73	15.73	303	+0.29(+1.88%)
Jan 27, 2016		15.44	15.44	15.44	0	-0.44(-2.77%)
Jan 26, 2016	15.31	15.88	15.31	15.88	388	+0.23(+1.47%)
Jan 25, 2016	15.14	15.65	15.14	15.65	1,388	+0.30(+1.95%)
Jan 22, 2016	15.35	15.35	15.35	15.35	5,647	+0.43(+2.88%)
Jan 21, 2016	14.81	14.97	14.77	14.92	3,102	-0.28(-1.84%)
Jan 20, 2016	15.20	15.20	15.20	15.20	9,732	-0.59(-3.74%)
Jan 15, 2016		15.79	15.79	15.79	0	-0.59(-3.58%)
Jan 12, 2016		16.38	16.38	16.38	0	+0.18(+1.09%)
Jan 11, 2016	16.24	16.24	16.20	16.20	1,016	-0.79(-4.65%)
Jan 07, 2016		16.99	16.99	16.99	0	+0.44(+2.66%)
Jan 06, 2016	16.55	16.55	16.55	16.55	166	-0.18(-1.08%)
Jan 05, 2016	16.55	16.73	16.55	16.73	20,034	-0.23(-1.38%)
Jan 04, 2016	16.92	17.04	16.92	16.96	63,894	-0.54(-3.07%)
Dec 31, 2015		17.50	17.50	17.50	0	-0.67(-3.69%)
Dec 30, 2015	18.17	18.17	18.17	18.17	530	+0.17(+0.92%)
Dec 29, 2015	17.80	18.00	17.80	18.00	2,215	+0.36(+2.01%)
Dec 28, 2015	17.69	17.69	17.65	17.65	3,143	-0.16(-0.90%)
Dec 24, 2015		17.81	17.81	17.81	0	+0.05(+0.28%)
Dec 23, 2015	17.75	17.97	17.75	17.76	3,815	+0.63(+3.68%)
Dec 22, 2015	17.14	17.14	17.13	17.13	59,982	-0.07(-0.41%)
Dec 21, 2015	17.20	17.20	17.20	17.20	775	-0.19(-1.09%)
Dec 18, 2015	17.43	17.60	17.39	17.39	9,448	-0.10(-0.57%)
Dec 17, 2015	17.54	17.54	17.45	17.49	832	-0.06(-0.34%)
Dec 16, 2015	17.55	17.55	17.55	17.55	15,346	+0.36(+2.09%)
Dec 15, 2015	17.17	17.19	17.13	17.19	2,248	+0.25(+1.48%)
Dec 14, 2015	16.95	16.95	16.94	16.94	7,518	-0.21(-1.22%)
Dec 11, 2015	17.15	17.15	17.15	17.15	2,868	+0.32(+1.90%)
Dec 09, 2015		16.83	16.83	16.83	1,749	-0.07(-0.41%)
Dec 08, 2015	16.90	16.90	16.90	16.90	1,016	-0.18(-1.05%)
Dec 07, 2015	17.06	17.08	17.06	17.08	1,477	-0.15(-0.87%)
Dec 04, 2015	17.23	17.23	17.23	17.23	1,360	+0.03(+0.17%)
Dec 03, 2015	17.20	17.20	17.20	17.20	1,395	+0.05(+0.29%)
Dec 02, 2015	17.15	17.15	17.15	17.15	4,612	-0.20(-1.15%)
Dec 01, 2015	17.60	17.60	17.35	17.35	900	-0.31(-1.76%)
Nov 30, 2015	17.42	17.66	17.12	17.66	1,098	+0.75(+4.44%)
Nov 25, 2015		16.91	16.91	16.91	0	-0.33(-1.91%)
Nov 24, 2015	17.24	17.24	17.24	17.24	546	-0.23(-1.32%)
Nov 20, 2015	17.47	17.47	17.47	17.47	1,290	-0.18(-1.02%)
Nov 19, 2015	17.65	17.65	17.65	17.65	28,288	+0.32(+1.85%)
Nov 18, 2015	17.33	17.33	17.33	17.33	57,610	+0.16(+0.93%)
Nov 17, 2015	17.33	17.33	17.17	17.17	3,843	+0.18(+1.06%)
Nov 16, 2015	16.85	17.16	16.85	16.99	6,683	-0.23(-1.34%)
Nov 12, 2015		17.22	17.22	17.22	24,155	+0.41(+2.44%)
Nov 11, 2015	17.30	17.50	16.81	16.81	2,937	+0.09(+0.54%)
Nov 10, 2015	16.96	16.96	16.72	16.72	10,680	-0.48(-2.80%)
Nov 09, 2015	17.20	17.20	17.14	17.20	26,407	+0.08(+0.48%)
Nov 06, 2015	17.68	17.68	17.12	17.12	256	-0.55(-3.11%)
Nov 05, 2015	17.59	17.67	17.59	17.67	93,554	+0.17(+0.97%)
Nov 04, 2015	17.50	17.50	17.50	17.50	530	-0.05(-0.28%)
Nov 03, 2015	17.37	17.55	17.37	17.55	280	-0.09(-0.51%)
Nov 02, 2015	17.81	17.81	17.64	17.64	505	+0.51(+2.98%)
Oct 29, 2015		17.13	17.13	17.13	0	-0.32(-1.83%)
Oct 28, 2015	17.45	17.45	17.45	17.45	15,338	+0.18(+1.04%)
Oct 27, 2015	17.27	17.27	17.27	17.27	695	-0.43(-2.43%)
Oct 26, 2015	17.70	17.70	17.70	17.70	3,454	+0.09(+0.51%)
Oct 23, 2015	17.61	17.61	17.61	17.61	27,999	-0.10(-0.55%)
Oct 22, 2015	17.71	17.71	17.71	17.71	169	+0.63(+3.68%)
Oct 20, 2015		17.08	17.08	17.08	4,405	+0.23(+1.36%)
Oct 19, 2015	17.03	17.03	16.85	16.85	870	+0.10(+0.60%)
Oct 15, 2015		16.75	16.75	16.75	40	-0.36(-2.10%)
Oct 14, 2015	17.20	17.20	17.11	17.11	1,986	+0.03(+0.18%)
Oct 12, 2015		17.08	17.08	17.08	8,450	-0.42(-2.40%)
Oct 09, 2015	17.12	17.50	17.12	17.50	1,082	+0.78(+4.67%)
Oct 08, 2015	16.72	16.72	16.72	16.72	805	+0.02(+0.12%)
Oct 07, 2015	16.75	16.86	16.70	16.70	1,438	+0.30(+1.83%)
Oct 06, 2015	16.40	16.40	16.40	16.40	1,828	+0.30(+1.86%)
Oct 05, 2015	16.10	16.10	16.10	16.10	4,073	+0.70(+4.55%)
Oct 01, 2015		15.40	15.40	15.40	0	-0.55(-3.45%)
Sep 30, 2015	16.08	16.08	15.75	15.95	15,300	+0.20(+1.27%)
Sep 29, 2015	15.96	15.96	15.75	15.75	840	+0.00(+0.00%)
Sep 28, 2015	15.75	15.75	15.75	15.75	5,613	+0.00(+0.00%)
Sep 24, 2015		15.75	15.75	15.75	361	-0.44(-2.72%)
Sep 22, 2015		16.19	16.19	16.19	0	-0.61(-3.63%)
Sep 18, 2015		16.80	16.80	16.80	55	-0.20(-1.18%)
Sep 17, 2015	17.10	17.10	17.00	17.00	1,170	-0.25(-1.45%)
Sep 16, 2015	17.30	17.30	17.25	17.25	1,092	+0.35(+2.07%)
Sep 15, 2015	16.90	16.90	16.90	16.90	176,515	-1.80(-9.65%)
Aug 19, 2015		18.70	18.70	18.70	0	-0.10(-0.51%)
Aug 18, 2015	18.97	18.98	18.80	18.80	6,815	-0.23(-1.21%)
Aug 17, 2015	18.97	19.03	18.97	19.03	12,060	-0.29(-1.50%)
Aug 14, 2015	18.97	19.32	18.97	19.32	22,086	+0.12(+0.63%)
Aug 12, 2015		19.20	19.20	19.20	88	-0.20(-1.03%)
Aug 11, 2015	19.40	19.40	19.40	19.40	26,448	-0.39(-1.97%)
Aug 10, 2015	19.40	19.79	19.40	19.79	1,030	+0.34(+1.75%)
Aug 07, 2015	19.45	19.45	19.45	19.45	100	+0.08(+0.41%)
Aug 05, 2015		19.37	19.37	19.37	0	+0.40(+2.11%)
Aug 04, 2015	18.97	18.97	18.97	18.97	177	-0.11(-0.55%)
Aug 03, 2015	19.20	19.20	19.07	19.07	2,444	+0.02(+0.13%)
Jul 31, 2015	19.05	19.05	19.05	19.05	1,000	-0.01(-0.05%)
Jul 30, 2015	19.06	19.06	19.06	19.06	540	+0.60(+3.25%)
Jul 29, 2015	18.46	18.46	18.46	18.46	114,917	+0.18(+0.98%)
Jul 28, 2015	18.28	18.28	18.28	18.28	113,439	-0.57(-3.02%)
Jul 27, 2015	18.60	18.85	18.58	18.85	4,321	-0.33(-1.72%)
Jul 24, 2015	19.00	19.18	19.00	19.18	480	-0.06(-0.31%)
Jul 23, 2015	19.00	19.24	19.00	19.24	3,089	+0.39(+2.07%)
Jul 22, 2015	18.85	18.85	18.85	18.85	600	-0.23(-1.21%)
Jul 20, 2015		19.08	19.08	19.08	0	-0.22(-1.14%)
Jul 17, 2015	19.30	19.30	19.30	19.30	11,490	-0.25(-1.28%)
Jul 16, 2015	19.30	19.55	19.30	19.55	5,373	+0.55(+2.89%)
Jul 15, 2015	19.15	19.27	19.00	19.00	2,201	-0.22(-1.14%)
Jul 14, 2015	19.22	19.22	19.22	19.22	660	+0.77(+4.17%)
Jul 09, 2015		18.45	18.45	18.45	0	+0.35(+1.93%)
Jul 08, 2015	18.15	18.15	17.90	18.10	6,435	+0.20(+1.12%)
Jul 07, 2015		17.90	17.72	17.90	14,223	-0.25(-1.38%)
Jul 06, 2015	18.05	18.15	18.05	18.15	1,180	-0.51(-2.73%)
Jul 02, 2015		18.66	18.66	18.66	0	+0.06(+0.32%)
Jul 01, 2015	18.50	18.60	18.35	18.60	4,753	-0.21(-1.12%)
Jun 30, 2015	19.10	19.10	18.36	18.81	6,691	+0.11(+0.59%)
Jun 29, 2015	18.70	18.70	18.70	18.70	722	-0.80(-4.10%)
Jun 26, 2015	19.50	19.50	19.50	19.50	631	-0.15(-0.76%)
Jun 25, 2015	19.65	19.65	19.65	19.65	170	-0.35(-1.75%)
Jun 23, 2015		20.00	20.00	20.00	0	-0.04(-0.20%)
Jun 22, 2015	19.94	20.04	19.94	20.04	1,855	+0.86(+4.48%)
Jun 19, 2015	19.45	19.45	19.18	19.18	7,277	-0.10(-0.52%)
Jun 18, 2015	19.18	19.69	19.18	19.28	1,256	+0.13(+0.68%)
Jun 17, 2015	19.11	19.18	18.85	19.15	8,238	+0.01(+0.05%)
Jun 16, 2015	18.68	19.14	18.68	19.14	1,225	+0.04(+0.21%)
Jun 15, 2015	19.00	19.10	19.00	19.10	28,783	+0.10(+0.53%)
Jun 12, 2015	19.00	19.00	19.00	19.00	116	-0.80(-4.04%)
Jun 11, 2015	19.80	19.80	19.80	19.80	2,893	+0.07(+0.35%)
Jun 10, 2015	19.65	19.75	19.64	19.73	7,360	+0.32(+1.65%)
Jun 09, 2015	19.41	19.41	19.41	19.41	1,090	-0.21(-1.07%)
Jun 08, 2015	19.32	19.62	19.32	19.62	640	+0.22(+1.13%)
Jun 05, 2015	19.40	19.40	19.40	19.40	1,089	-0.78(-3.84%)
Jun 04, 2015	20.18	20.18	20.18	20.18	545	-0.30(-1.47%)
Jun 03, 2015	20.30	20.48	20.22	20.48	1,110	+0.52(+2.59%)
Jun 02, 2015	19.96	19.96	19.96	19.96	3,945	+0.14(+0.73%)

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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Engie Sa (OP: ENGQF )

Historical Prices

Sections

Services

The Ridgway Record