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 (%)
Oct 30, 2009 33.44 33.54 32.85 32.90 218,362 -0.56(-1.67%)
Oct 29, 2009 33.48 33.56 33.09 33.46 187,793 +0.72(+2.19%)
Oct 28, 2009 33.10 33.35 32.58 32.74 316,744 -0.37(-1.10%)
Oct 27, 2009 33.55 33.67 33.08 33.10 200,233 -0.34(-1.01%)
Oct 26, 2009 33.72 33.82 33.43 33.44 181,698 -0.01(-0.02%)
Oct 23, 2009 33.69 33.74 33.43 33.45 244,876 -0.07(-0.21%)
Oct 22, 2009 33.67 33.67 33.30 33.52 220,022 +0.04(+0.13%)
Oct 21, 2009 33.67 33.81 33.40 33.48 306,891 -0.06(-0.19%)
Oct 20, 2009 33.68 33.74 33.48 33.54 223,164 -0.70(-2.05%)
Oct 19, 2009 34.50 34.50 34.14 34.24 278,250 +0.10(+0.29%)
Oct 16, 2009 33.71 34.23 33.63 34.14 203,959 -0.01(-0.02%)
Oct 15, 2009 34.09 34.22 33.96 34.15 214,891 -0.11(-0.33%)
Oct 14, 2009 34.00 34.37 33.82 34.27 355,388 +0.50(+1.49%)
Oct 13, 2009 33.60 34.05 33.41 33.76 397,942 +0.04(+0.11%)
Oct 12, 2009 33.66 33.81 33.24 33.73 194,624 +0.51(+1.53%)
Oct 09, 2009 33.32 33.60 33.08 33.22 382,389 -0.09(-0.28%)
Oct 08, 2009 33.38 33.46 33.23 33.31 210,101 +0.21(+0.63%)
Oct 07, 2009 33.23 33.30 32.95 33.10 208,574 -0.12(-0.37%)
Oct 06, 2009 32.78 33.26 32.60 33.23 226,082 +0.70(+2.14%)
Oct 05, 2009 32.56 32.67 32.04 32.53 313,184 -0.15(-0.46%)
Oct 02, 2009 32.44 32.88 32.42 32.68 195,139 -0.04(-0.11%)
Oct 01, 2009 33.58 34.04 32.68 32.72 259,207 -0.88(-2.62%)
Sep 30, 2009 33.79 33.85 33.13 33.60 209,978 -0.16(-0.49%)
Sep 29, 2009 33.89 34.04 33.69 33.76 205,145 -0.13(-0.38%)
Sep 28, 2009 33.95 34.07 33.80 33.89 134,103 -0.05(-0.15%)
Sep 25, 2009 34.00 34.19 33.81 33.94 296,615 -0.06(-0.17%)
Sep 24, 2009 34.37 34.41 34.00 34.00 234,311 -0.25(-0.73%)
Sep 23, 2009 34.35 34.45 34.17 34.25 139,547 -0.06(-0.19%)
Sep 22, 2009 34.30 34.39 34.21 34.32 89,154 +0.32(+0.95%)
Sep 21, 2009 34.70 34.70 33.92 33.99 63,968 -0.08(-0.23%)
Sep 18, 2009 34.49 34.49 34.04 34.07 85,541 -0.17(-0.50%)
Sep 17, 2009 34.18 34.30 34.03 34.24 99,643 +0.76(+2.27%)
Sep 16, 2009 33.55 34.05 33.30 33.48 118,789 +0.23(+0.69%)
Sep 15, 2009 33.08 33.31 32.93 33.26 147,483 +0.09(+0.26%)
Sep 14, 2009 32.99 33.30 32.98 33.17 86,527 +0.01(+0.02%)
Sep 11, 2009 33.44 33.53 33.15 33.16 70,255 -0.26(-0.77%)
Sep 10, 2009 33.38 33.45 33.10 33.42 115,213 -0.07(-0.21%)
Sep 09, 2009 33.59 33.78 33.41 33.49 96,588 +0.09(+0.26%)
Sep 08, 2009 33.91 34.01 33.23 33.41 202,215 +0.41(+1.24%)
Sep 04, 2009 32.72 33.08 32.65 33.00 123,889 +0.38(+1.17%)
Sep 03, 2009 32.30 32.67 32.20 32.62 163,867 +0.32(+0.98%)
Sep 02, 2009 32.59 32.67 32.20 32.30 155,510 -0.34(-1.05%)
Sep 01, 2009 32.63 33.20 32.55 32.65 114,814 -0.41(-1.24%)
Aug 31, 2009 33.41 33.41 32.92 33.05 155,219 -0.44(-1.33%)
Aug 28, 2009 33.41 33.58 33.31 33.50 88,935 +0.16(+0.49%)
Aug 27, 2009 33.54 33.64 33.26 33.33 111,404 -0.22(-0.64%)
Aug 26, 2009 33.74 33.79 33.32 33.55 97,309 -0.19(-0.55%)
Aug 25, 2009 32.98 33.89 32.98 33.74 103,253 -0.01(-0.04%)
Aug 24, 2009 34.00 34.27 33.56 33.75 220,654 -0.34(-1.01%)
Aug 21, 2009 34.12 34.60 33.99 34.09 209,835 -0.27(-0.77%)
Aug 20, 2009 34.45 34.45 34.01 34.36 111,490 -0.01(-0.04%)
Aug 19, 2009 33.96 34.76 33.94 34.37 150,410 +0.22(+0.63%)
Aug 18, 2009 33.79 34.27 33.63 34.16 99,908 -0.25(-0.73%)
Aug 17, 2009 34.42 34.51 33.76 34.41 96,772 -0.33(-0.95%)
Aug 14, 2009 35.30 35.30 34.51 34.74 100,152 -0.43(-1.22%)
Aug 13, 2009 34.78 35.21 34.76 35.17 78,997 +0.39(+1.11%)
Aug 12, 2009 34.34 34.90 34.32 34.78 71,180 +0.37(+1.08%)
Aug 11, 2009 34.24 34.47 34.16 34.41 105,760 -0.07(-0.21%)
Aug 10, 2009 34.15 34.62 34.06 34.48 121,713 +0.08(+0.23%)
Aug 07, 2009 35.01 35.13 34.29 34.40 71,754 -0.44(-1.26%)
Aug 06, 2009 35.36 35.36 34.63 34.84 198,089 -0.32(-0.92%)
Aug 05, 2009 35.52 35.57 35.15 35.16 117,454 -0.51(-1.43%)
Aug 04, 2009 35.51 35.81 35.51 35.67 381,124 -0.10(-0.28%)
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.