Skip to main content
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 (%)
Jun 30, 2009 50.19 50.38 49.49 49.79 158,605 -0.40(-0.80%)
Jun 29, 2009 50.67 50.67 48.65 50.19 190,534 +0.98(+1.99%)
Jun 26, 2009 48.41 49.30 48.30 49.21 81,632 +0.64(+1.32%)
Jun 25, 2009 47.63 48.62 47.63 48.57 80,953 +1.07(+2.25%)
Jun 24, 2009 49.09 49.09 47.13 47.50 106,176 +0.54(+1.15%)
Jun 23, 2009 48.16 48.16 46.53 46.96 241,503 -0.90(-1.88%)
Jun 22, 2009 47.48 48.33 47.48 47.86 216,463 -0.01(-0.02%)
Jun 19, 2009 47.51 47.98 47.03 47.87 105,035 +0.66(+1.40%)
Jun 18, 2009 46.69 47.55 46.40 47.21 140,790 +0.61(+1.31%)
Jun 17, 2009 46.04 46.95 45.67 46.60 195,840 +0.07(+0.15%)
Jun 16, 2009 47.00 47.02 46.27 46.53 172,634 +0.70(+1.53%)
Jun 15, 2009 44.70 45.85 44.41 45.83 123,338 +0.73(+1.62%)
Jun 12, 2009 44.46 45.29 44.14 45.10 150,807 +0.64(+1.44%)
Jun 11, 2009 44.36 44.63 43.90 44.46 281,844 +0.35(+0.79%)
Jun 10, 2009 43.53 44.59 43.53 44.11 176,829 +0.33(+0.75%)
Jun 09, 2009 44.45 44.55 43.34 43.78 160,365 -0.17(-0.39%)
Jun 08, 2009 44.27 44.40 43.44 43.95 208,648 -0.97(-2.16%)
Jun 05, 2009 45.49 45.64 44.26 44.92 155,120 -0.02(-0.04%)
Jun 04, 2009 45.10 45.32 43.80 44.94 179,375 -0.13(-0.29%)
Jun 03, 2009 45.77 45.77 44.65 45.07 139,934 -0.42(-0.92%)
Jun 02, 2009 45.90 46.25 45.48 45.49 207,290 -0.14(-0.31%)
Jun 01, 2009 45.01 45.79 44.64 45.63 245,339 +0.94(+2.10%)
May 29, 2009 44.12 45.43 44.12 44.69 360,987 +0.98(+2.24%)
May 28, 2009 43.53 44.02 43.43 43.71 92,962 +0.27(+0.62%)
May 27, 2009 43.49 44.30 43.25 43.44 118,283 -0.05(-0.11%)
May 26, 2009 42.96 43.70 42.75 43.49 120,596 +0.54(+1.26%)
May 22, 2009 42.10 43.07 41.97 42.95 60,318 +0.84(+1.99%)
May 21, 2009 42.48 42.50 41.66 42.11 78,324 -0.81(-1.89%)
May 20, 2009 43.25 43.88 42.75 42.92 118,742 +0.26(+0.61%)
May 19, 2009 42.86 43.24 42.52 42.66 167,238 -0.15(-0.35%)
May 18, 2009 42.33 42.95 42.33 42.81 198,673 +0.98(+2.34%)
May 15, 2009 42.21 42.21 41.34 41.83 217,327 -0.33(-0.78%)
May 14, 2009 41.77 42.33 41.77 42.16 194,376 +0.51(+1.22%)
May 13, 2009 41.75 41.90 40.85 41.65 227,393 -0.72(-1.70%)
May 12, 2009 41.78 42.45 41.30 42.37 232,299 +1.33(+3.24%)
May 11, 2009 41.38 41.38 40.24 41.04 172,017 -0.07(-0.17%)
May 08, 2009 40.60 41.19 40.59 41.11 338,631 +0.97(+2.42%)
May 07, 2009 40.35 40.74 39.96 40.14 251,343 +0.14(+0.35%)
May 06, 2009 40.03 40.25 39.56 40.00 199,729 +0.17(+0.43%)
May 05, 2009 38.70 40.09 38.65 39.83 179,316 +0.92(+2.36%)
May 04, 2009 38.14 38.91 38.11 38.91 128,779 +0.81(+2.13%)
May 01, 2009 38.36 38.36 37.50 38.10 156,519 -0.25(-0.65%)
Apr 30, 2009 39.40 39.42 38.07 38.35 170,583 -0.10(-0.26%)
Apr 29, 2009 37.66 38.67 37.56 38.45 169,063 +1.30(+3.50%)
Apr 28, 2009 36.93 37.44 36.75 37.15 127,834 +0.22(+0.60%)
Apr 27, 2009 37.00 37.14 35.57 36.93 132,833 -0.52(-1.39%)
Apr 24, 2009 37.99 38.18 37.25 37.45 176,894 -0.10(-0.27%)
Apr 23, 2009 37.85 38.25 37.34 37.55 231,060 -0.40(-1.05%)
Apr 22, 2009 38.02 38.50 37.91 37.95 288,698 -0.21(-0.55%)
Apr 21, 2009 37.83 38.55 37.82 38.16 212,205 +0.08(+0.21%)
Apr 20, 2009 38.12 38.51 37.75 38.08 171,479 -0.42(-1.09%)
Apr 17, 2009 38.51 38.86 38.15 38.50 247,011 -0.25(-0.65%)
Apr 16, 2009 39.15 39.24 38.58 38.75 135,883 -0.18(-0.46%)
Apr 15, 2009 38.95 39.18 38.61 38.93 114,330 -0.29(-0.74%)
Apr 14, 2009 37.96 39.30 37.92 39.22 157,469 +0.87(+2.27%)
Apr 13, 2009 37.57 38.53 37.09 38.35 109,285 +0.67(+1.78%)
Apr 09, 2009 38.49 38.59 37.48 37.68 111,426 -0.48(-1.26%)
Apr 08, 2009 38.36 38.36 37.45 38.16 122,923 +0.93(+2.50%)
Apr 07, 2009 37.41 37.41 36.81 37.23 116,275 -0.61(-1.61%)
Apr 06, 2009 38.11 38.11 37.50 37.84 108,859 -0.50(-1.30%)
Apr 03, 2009 38.45 38.45 37.75 38.34 217,641 +0.16(+0.42%)
Apr 02, 2009 38.15 38.59 37.83 38.18 240,138 +0.38(+1.01%)
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.