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 (%)
Jan 30, 2009 26.60 26.84 26.50 26.80 0 +0.06(+0.24%)
Jan 29, 2009 26.66 27.05 26.52 26.73 347,074 -0.10(-0.37%)
Jan 28, 2009 26.74 27.00 26.63 26.83 122,976 +0.68(+2.60%)
Jan 27, 2009 25.89 26.30 25.81 26.15 102,414 +0.45(+1.76%)
Jan 26, 2009 25.10 25.81 25.10 25.70 323,797 +0.80(+3.20%)
Jan 23, 2009 24.06 25.18 23.86 24.90 0 -0.42(-1.64%)
Jan 22, 2009 25.08 25.63 24.86 25.32 424,640 +0.25(+1.00%)
Jan 21, 2009 24.98 25.23 24.73 25.07 418,180 +0.30(+1.22%)
Jan 20, 2009 25.66 25.66 24.67 24.77 254,965 -1.18(-4.53%)
Jan 16, 2009 25.61 26.43 25.51 25.94 0 +0.46(+1.80%)
Jan 15, 2009 25.00 25.53 24.60 25.48 208,967 +0.47(+1.89%)
Jan 14, 2009 25.09 25.16 24.61 25.01 143,130 -0.53(-2.08%)
Jan 13, 2009 25.10 25.63 25.08 25.54 261,468 +0.27(+1.08%)
Jan 12, 2009 25.27 25.65 25.07 25.27 250,343 +0.14(+0.54%)
Jan 09, 2009 24.91 25.45 24.75 25.13 209,805 +0.36(+1.45%)
Jan 08, 2009 25.08 25.38 24.32 24.77 302,778 +0.30(+1.23%)
Jan 07, 2009 25.15 25.15 24.06 24.47 447,614 -0.91(-3.59%)
Jan 06, 2009 25.05 25.47 24.93 25.38 446,837 +0.47(+1.87%)
Jan 05, 2009 24.52 24.92 24.44 24.92 244,084 +0.26(+1.05%)
Jan 02, 2009 24.16 24.72 24.16 24.66 0 +0.65(+2.72%)
Jan 01, 2009 24.12 24.17 23.95 24.01 0 +0.00(+0.00%)
Dec 31, 2008 24.12 24.17 23.95 24.01 175,444 +0.04(+0.15%)
Dec 30, 2008 24.62 24.91 23.68 23.97 298,005 -1.04(-4.16%)
Dec 29, 2008 24.57 25.23 24.50 25.01 308,964 +0.61(+2.50%)
Dec 26, 2008 24.35 24.42 24.09 24.40 0 +0.15(+0.62%)
Dec 24, 2008 24.47 24.59 24.12 24.25 124,593 -0.32(-1.31%)
Dec 23, 2008 24.55 24.80 24.19 24.57 220,887 +0.14(+0.59%)
Dec 22, 2008 24.59 25.09 24.34 24.43 396,894 -0.16(-0.64%)
Dec 19, 2008 25.36 25.45 24.52 24.59 230,896 -0.73(-2.89%)
Dec 18, 2008 25.52 25.89 25.00 25.32 432,728 -0.25(-0.98%)
Dec 17, 2008 25.33 25.59 25.16 25.57 336,504 -0.12(-0.47%)
Dec 16, 2008 24.93 25.71 24.51 25.69 491,161 +0.72(+2.87%)
Dec 15, 2008 25.76 25.76 24.60 24.98 290,181 -0.04(-0.14%)
Dec 12, 2008 22.95 25.02 22.95 25.01 0 +0.77(+3.16%)
Dec 11, 2008 23.91 24.47 23.86 24.24 158,855 +0.24(+0.99%)
Dec 10, 2008 22.76 24.01 22.70 24.01 253,490 +0.96(+4.17%)
Dec 09, 2008 23.43 24.30 23.00 23.05 426,583 -1.28(-5.25%)
Dec 08, 2008 24.16 24.83 23.78 24.32 229,159 +0.41(+1.71%)
Dec 05, 2008 25.05 25.05 22.91 23.91 0 +0.29(+1.21%)
Dec 04, 2008 23.50 23.63 23.05 23.63 199,378 +0.13(+0.55%)
Dec 03, 2008 23.04 23.69 22.79 23.50 168,169 -0.34(-1.41%)
Dec 02, 2008 23.12 23.91 22.94 23.84 399,642 +1.96(+8.94%)
Dec 01, 2008 24.16 24.16 21.51 21.88 687,368 -3.10(-12.42%)
Nov 28, 2008 25.52 25.64 24.11 24.98 1,584,408 -0.98(-3.78%)
Nov 26, 2008 25.48 26.06 25.40 25.96 321,530 +0.27(+1.06%)
Nov 25, 2008 25.79 25.92 25.16 25.69 462,533 +0.20(+0.79%)
Nov 24, 2008 25.23 25.74 25.00 25.49 510,819 -0.11(-0.42%)
Nov 21, 2008 25.09 25.76 23.94 25.60 334,792 +1.11(+4.54%)
Nov 20, 2008 26.52 26.67 24.49 24.49 433,285 -2.31(-8.61%)
Nov 19, 2008 27.07 27.09 26.48 26.80 498,717 -0.61(-2.22%)
Nov 18, 2008 27.17 27.85 26.68 27.41 377,900 +0.00(+0.00%)
Nov 17, 2008 26.85 27.60 26.59 27.41 383,032 +0.12(+0.45%)
Nov 14, 2008 27.10 28.29 27.03 27.28 0 -1.26(-4.42%)
Nov 13, 2008 26.83 28.55 26.14 28.55 473,143 +1.67(+6.22%)
Nov 12, 2008 26.75 26.88 25.99 26.88 504,628 -0.04(-0.16%)
Nov 11, 2008 27.00 27.36 26.43 26.92 409,722 -0.90(-3.25%)
Nov 10, 2008 27.96 27.96 27.12 27.82 279,284 -0.01(-0.05%)
Nov 07, 2008 26.24 27.85 26.17 27.84 0 +1.89(+7.29%)
Nov 06, 2008 26.71 26.72 25.79 25.94 210,478 -0.84(-3.13%)
Nov 05, 2008 26.77 27.53 26.61 26.78 414,324 -0.23(-0.85%)
Nov 04, 2008 26.80 27.24 26.27 27.01 362,456 +0.86(+3.29%)
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.