GASCOGNE (ENX: BI)
2.870 EUR  -0.190 (-6.21%)
Daily Price  /  Updated: 11:35 AM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.050 3.050 2.870 2.870 17,708 -0.19(-6.21%)
Aug 28, 2014 3.150 3.150 2.920 3.060 35,261 -0.11(-3.47%)
Aug 27, 2014 3.200 3.240 3.080 3.170 11,007 -0.03(-0.94%)
Aug 26, 2014 2.880 3.220 2.880 3.200 42,099 +0.21(+7.02%)
Aug 25, 2014 3.380 3.380 2.900 2.990 24,616 -0.48(-13.83%)
Aug 22, 2014 4.000 4.000 3.470 3.470 19,161 -0.53(-13.25%)
Aug 21, 2014 3.600 4.370 3.600 4.000 25,364 +0.57(+16.62%)
Aug 20, 2014 3.100 3.430 3.100 3.430 9,380 +0.33(+10.65%)
Aug 19, 2014 2.970 3.100 2.850 3.100 3,072 +0.13(+4.38%)
Aug 18, 2014 3.000 3.000 2.970 2.970 3,356 -0.03(-1.00%)
Aug 15, 2014 3.040 3.040 3.000 3.000 640 -0.04(-1.32%)
Aug 14, 2014 3.050 3.050 3.040 3.040 296 -0.01(-0.33%)
Aug 13, 2014 3.090 3.090 3.050 3.050 306 -0.04(-1.29%)
Aug 12, 2014 3.090 3.100 3.010 3.090 2,017 +0.00(+0.00%)
Aug 11, 2014 3.150 3.150 3.020 3.090 1,374 -0.06(-1.90%)
Aug 08, 2014 2.960 3.240 2.950 3.150 5,792 +0.19(+6.42%)
Aug 07, 2014 2.980 3.000 2.800 2.960 6,433 -0.04(-1.33%)
Aug 06, 2014 2.750 3.190 2.740 3.000 10,594 +0.25(+9.09%)
Aug 05, 2014 2.890 2.890 2.730 2.750 13,064 -0.14(-4.84%)
Aug 04, 2014 3.190 3.190 2.850 2.890 11,516 -0.30(-9.40%)
Aug 01, 2014 3.260 3.270 3.150 3.190 2,710 -0.07(-2.15%)
Jul 31, 2014 3.270 3.320 3.240 3.260 5,724 -0.05(-1.51%)
Jul 30, 2014 3.480 3.480 3.250 3.310 4,858 -0.17(-4.89%)
Jul 29, 2014 3.780 3.780 3.330 3.480 11,722 -0.30(-7.94%)
Jul 28, 2014 3.900 3.900 3.780 3.780 7,411 -0.12(-3.08%)
Jul 25, 2014 3.750 4.420 3.710 3.900 9,358 +0.10(+2.63%)
Jul 24, 2014 4.650 4.650 3.660 3.800 45,905 +0.50(+15.15%)
Jul 23, 2014 3.100 3.350 3.080 3.300 6,788 +0.40(+13.79%)
Jul 22, 2014 2.770 3.000 2.760 2.900 1,755 +0.13(+4.69%)
Jul 21, 2014 2.790 2.790 2.510 2.770 3,529 -0.33(-10.65%)
Jul 18, 2014 3.600 3.600 2.930 3.100 22,894 -0.50(-13.89%)
Jul 17, 2014 3.700 3.700 3.550 3.600 3,212 -0.10(-2.70%)
Jul 16, 2014 3.940 3.960 3.650 3.700 4,155 -0.24(-6.09%)
Jul 15, 2014 4.000 4.070 3.880 3.940 1,220 -0.06(-1.50%)
Jul 14, 2014 4.000 4.100 4.000 4.000 1,717 +0.00(+0.00%)
Jul 11, 2014 3.960 4.060 3.890 4.000 744 +0.04(+1.01%)
Jul 10, 2014 4.050 4.050 3.880 3.960 3,425 -0.14(-3.41%)
Jul 09, 2014 4.320 4.320 3.880 4.100 17,713 -0.23(-5.31%)
Jul 08, 2014 4.770 4.770 4.160 4.330 20,273 -0.44(-9.22%)
Jul 07, 2014 4.640 4.800 4.550 4.770 2,014 +0.13(+2.80%)
Jul 04, 2014 4.940 5.000 4.550 4.640 4,839 -0.20(-4.13%)
Jul 03, 2014 4.630 5.000 4.240 4.840 12,507 +0.15(+3.20%)
Jul 02, 2014 4.430 4.700 4.320 4.690 5,359 +0.40(+9.32%)
Jul 01, 2014 4.150 4.290 4.100 4.290 596 +0.14(+3.37%)
Jun 30, 2014 4.800 4.800 4.100 4.150 2,155 -0.20(-4.60%)
Jun 27, 2014 4.470 4.700 4.330 4.350 2,485 -0.11(-2.47%)
Jun 26, 2014 4.820 5.000 4.350 4.460 13,005 -0.38(-7.85%)
Jun 25, 2014 4.000 4.840 4.000 4.840 40,520 +0.87(+21.91%)
Jun 24, 2014 4.010 4.010 3.900 3.970 2,741 -0.02(-0.50%)
Jun 23, 2014 4.000 4.040 3.990 3.990 1,709 +0.02(+0.50%)
Jun 20, 2014 4.140 4.140 3.970 3.970 481 -0.18(-4.34%)
Jun 19, 2014 3.840 4.150 3.690 4.150 12,871 +0.28(+7.24%)
Jun 18, 2014 3.900 3.900 3.850 3.870 1,868 -0.03(-0.77%)
Jun 17, 2014 3.880 3.970 3.880 3.900 3,476 -0.06(-1.52%)
Jun 16, 2014 3.980 4.000 3.950 3.960 1,305 -0.07(-1.74%)
Jun 13, 2014 4.080 4.090 4.030 4.030 2,505 -0.05(-1.23%)
Jun 12, 2014 4.090 4.100 4.080 4.080 4,030 +0.00(+0.00%)
Jun 11, 2014 4.140 4.150 3.780 4.080 6,526 -0.07(-1.69%)
Jun 10, 2014 4.150 4.180 4.120 4.150 6,008 -0.02(-0.48%)
Jun 06, 2014 4.190 4.200 4.140 4.170 1,809 -0.02(-0.48%)
Jun 05, 2014 4.190 4.240 4.170 4.190 2,150 +0.00(+0.00%)
Jun 04, 2014 4.340 4.340 4.190 4.190 5,634 -0.15(-3.46%)
Jun 03, 2014 4.400 4.400 4.300 4.340 2,782 -0.06(-1.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here