Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empresa Nacional DE Electricida (NY: EOCC )

N/A UNCHANGED
Last Price Updated: 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 29, 2009 31.63 32.57 31.63 32.04 503,568 +0.70(+2.24%)
May 28, 2009 31.20 31.56 31.13 31.33 129,679 +0.19(+0.62%)
May 27, 2009 31.18 31.76 31.00 31.14 165,001 -0.04(-0.12%)
May 26, 2009 30.80 31.33 30.65 31.18 168,228 +0.39(+1.26%)
May 22, 2009 30.18 30.88 30.09 30.79 84,142 +0.60(+1.99%)
May 21, 2009 30.45 30.47 29.86 30.19 109,260 -0.58(-1.89%)
May 20, 2009 31.00 31.46 30.65 30.77 165,642 +0.19(+0.61%)
May 19, 2009 30.72 31.00 30.48 30.58 233,293 -0.11(-0.35%)
May 18, 2009 30.34 30.79 30.34 30.69 277,144 +0.70(+2.34%)
May 15, 2009 30.26 30.26 29.63 29.99 303,166 -0.24(-0.78%)
May 14, 2009 29.94 30.34 29.94 30.22 271,149 +0.37(+1.22%)
May 13, 2009 29.93 30.04 29.28 29.86 317,207 -0.52(-1.70%)
May 12, 2009 29.95 30.43 29.61 30.37 324,051 +0.95(+3.24%)
May 11, 2009 29.66 29.66 28.85 29.42 239,959 -0.05(-0.17%)
May 08, 2009 29.10 29.53 29.10 29.47 472,382 +0.70(+2.42%)
May 07, 2009 28.93 29.20 28.65 28.77 350,617 +0.10(+0.35%)
May 06, 2009 28.70 28.85 28.36 28.67 278,617 +0.12(+0.43%)
May 05, 2009 27.74 28.74 27.71 28.55 250,141 +0.66(+2.36%)
May 04, 2009 27.34 27.89 27.32 27.89 179,643 +0.58(+2.13%)
May 01, 2009 27.50 27.50 26.88 27.31 218,340 -0.18(-0.65%)
Apr 30, 2009 28.24 28.26 27.29 27.49 237,959 -0.07(-0.26%)
Apr 29, 2009 27.00 27.72 26.93 27.56 235,838 +0.93(+3.50%)
Apr 28, 2009 26.47 26.84 26.34 26.63 178,325 +0.16(+0.60%)
Apr 27, 2009 26.52 26.62 25.50 26.47 185,298 -0.37(-1.39%)
Apr 24, 2009 27.23 27.37 26.70 26.85 246,762 -0.07(-0.27%)
Apr 23, 2009 27.13 27.42 26.77 26.92 322,323 -0.29(-1.05%)
Apr 22, 2009 27.25 27.60 27.18 27.20 402,726 -0.15(-0.55%)
Apr 21, 2009 27.12 27.63 27.11 27.36 296,020 +0.06(+0.21%)
Apr 20, 2009 27.33 27.61 27.06 27.30 239,209 -0.30(-1.09%)
Apr 17, 2009 27.61 27.86 27.35 27.60 344,574 -0.18(-0.65%)
Apr 16, 2009 28.07 28.13 27.66 27.78 189,553 -0.13(-0.46%)
Apr 15, 2009 27.92 28.09 27.68 27.91 159,487 -0.21(-0.74%)
Apr 14, 2009 27.21 28.17 27.18 28.12 219,665 +0.62(+2.27%)
Apr 13, 2009 26.93 27.62 26.59 27.49 152,449 +0.48(+1.78%)
Apr 09, 2009 27.59 27.66 26.87 27.01 155,436 -0.34(-1.26%)
Apr 08, 2009 27.50 27.50 26.85 27.36 171,474 +0.67(+2.50%)
Apr 07, 2009 26.82 26.82 26.39 26.69 162,200 -0.44(-1.61%)
Apr 06, 2009 27.32 27.32 26.88 27.13 151,855 -0.36(-1.30%)
Apr 03, 2009 27.56 27.56 27.06 27.48 303,604 +0.11(+0.42%)
Apr 02, 2009 27.35 27.66 27.12 27.37 334,986 +0.27(+1.01%)
Apr 01, 2009 26.52 27.14 26.51 27.10 140,573 +0.21(+0.80%)
Mar 31, 2009 27.31 27.35 26.62 26.88 285,244 +0.07(+0.27%)
Mar 30, 2009 27.03 27.84 26.61 26.81 327,944 -1.07(-3.83%)
Mar 26, 2009 28.17 28.32 27.60 27.88 303,592 +0.21(+0.75%)
Mar 25, 2009 27.78 28.14 27.41 27.67 578,778 +0.07(+0.26%)
Mar 24, 2009 27.78 27.89 27.53 27.60 292,852 -0.47(-1.66%)
Mar 23, 2009 27.96 28.07 27.86 28.07 276,273 +0.90(+3.30%)
Mar 20, 2009 27.81 27.95 27.13 27.17 79,714 -0.68(-2.45%)
Mar 19, 2009 28.21 28.37 27.75 27.85 81,082 -0.37(-1.30%)
Mar 18, 2009 27.56 28.24 27.18 28.22 168,966 +0.66(+2.39%)
Mar 17, 2009 27.02 27.59 26.98 27.56 195,194 +0.25(+0.92%)
Mar 16, 2009 27.23 27.59 27.21 27.31 111,333 +0.28(+1.03%)
Mar 13, 2009 26.88 27.24 26.57 27.03 0 +0.39(+1.48%)
Mar 12, 2009 26.07 26.75 25.81 26.63 135,814 +0.53(+2.03%)
Mar 11, 2009 26.26 26.55 25.96 26.10 134,044 -0.06(-0.25%)
Mar 10, 2009 25.74 26.21 25.74 26.17 129,287 +0.58(+2.27%)
Mar 09, 2009 25.44 25.94 25.31 25.58 187,706 -0.06(-0.22%)
Mar 06, 2009 25.51 25.89 25.00 25.64 0 +0.51(+2.03%)
Mar 05, 2009 25.19 25.53 25.03 25.13 87,392 -0.87(-3.34%)
Mar 04, 2009 25.10 26.08 25.02 26.00 167,956 +1.08(+4.34%)
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.