GASCOGNE (ENX: BI)
3.480 EUR  -0.300 (-7.94%)
Daily Price  /  Updated: 11:36 AM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 4.430 4.430 4.380 4.400 4,877 -0.05(-1.12%)
May 30, 2014 4.530 4.530 4.450 4.450 1,666 -0.08(-1.77%)
May 29, 2014 4.450 4.610 4.450 4.530 2,145 +0.08(+1.80%)
May 28, 2014 4.300 4.500 4.250 4.450 8,430 +0.16(+3.73%)
May 27, 2014 4.330 4.400 4.230 4.290 8,449 -0.12(-2.72%)
May 26, 2014 4.570 4.570 4.350 4.410 6,778 -0.15(-3.29%)
May 23, 2014 4.570 4.690 4.520 4.560 6,395 +0.01(+0.22%)
May 22, 2014 4.400 4.820 4.300 4.550 13,078 +0.13(+2.94%)
May 21, 2014 4.370 4.420 4.220 4.420 7,784 +0.02(+0.45%)
May 20, 2014 4.970 4.970 4.150 4.400 34,191 -0.57(-11.47%)
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