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 (%)
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%)
Nov 03, 2008 26.55 26.93 25.77 26.15 180,978 -0.52(-1.94%)
Oct 31, 2008 26.34 26.88 25.49 26.67 0 +0.52(+1.97%)
Oct 30, 2008 25.21 26.17 24.67 26.15 462,456 +1.56(+6.36%)
Oct 29, 2008 24.80 25.34 24.22 24.59 390,660 -0.30(-1.21%)
Oct 28, 2008 23.77 24.98 23.44 24.89 316,517 +1.99(+8.67%)
Oct 27, 2008 23.25 23.56 22.88 22.90 290,142 -0.52(-2.23%)
Oct 24, 2008 22.67 24.03 22.67 23.43 0 -1.23(-5.00%)
Oct 23, 2008 24.75 31.29 23.91 24.66 547,536 +0.24(+1.00%)
Oct 22, 2008 25.81 26.17 24.16 24.42 558,388 -2.80(-10.27%)
Oct 21, 2008 27.24 27.84 26.94 27.21 586,943 -1.93(-6.62%)
Oct 20, 2008 27.72 29.14 27.28 29.14 483,097 +2.62(+9.87%)
Oct 17, 2008 26.17 27.19 25.39 26.52 0 -0.29(-1.07%)
Oct 16, 2008 24.53 26.88 24.06 26.81 394,273 +2.40(+9.84%)
Oct 15, 2008 24.24 24.72 23.08 24.41 468,374 -0.97(-3.81%)
Oct 14, 2008 26.88 27.16 24.52 25.38 559,520 -1.86(-6.84%)
Oct 13, 2008 22.95 27.24 22.94 27.24 545,473 +5.30(+24.18%)
Oct 10, 2008 22.22 22.65 20.61 21.94 0 -1.09(-4.73%)
Oct 09, 2008 25.37 25.37 23.03 23.03 446,406 -1.28(-5.25%)
Oct 08, 2008 26.04 26.55 23.16 24.30 903,830 -1.73(-6.64%)
Oct 07, 2008 28.07 28.93 26.03 26.03 449,026 -1.35(-4.95%)
Oct 06, 2008 29.17 29.38 26.39 27.38 411,384 -3.41(-11.06%)
Oct 03, 2008 30.71 31.37 30.19 30.79 0 +0.11(+0.35%)
Oct 02, 2008 31.47 31.89 30.37 30.68 327,594 -1.15(-3.60%)
Oct 01, 2008 28.12 32.10 31.23 31.83 502,833 -0.08(-0.25%)
Sep 30, 2008 29.48 32.07 29.48 31.91 308,620 +2.52(+8.56%)
Sep 29, 2008 31.68 31.68 29.22 29.39 302,861 -2.86(-8.87%)
Sep 26, 2008 31.90 32.80 31.76 32.25 0 -0.33(-1.01%)
Sep 25, 2008 31.55 32.64 31.52 32.58 229,310 +1.06(+3.37%)
Sep 24, 2008 31.31 31.76 31.17 31.52 266,860 +0.29(+0.94%)
Sep 23, 2008 31.79 32.95 30.93 31.23 287,978 -0.46(-1.45%)
Sep 22, 2008 36.24 37.03 31.69 31.69 736,852 -5.83(-15.54%)
Sep 19, 2008 32.26 41.18 32.26 37.51 0 +6.96(+22.78%)
Sep 18, 2008 30.41 31.10 29.38 30.55 370,315 -0.09(-0.30%)
Sep 17, 2008 30.85 31.96 30.38 30.65 221,745 -1.10(-3.46%)
Sep 16, 2008 30.99 32.04 29.99 31.74 250,696 +0.63(+2.03%)
Sep 15, 2008 30.93 32.58 30.84 31.11 236,671 -0.75(-2.36%)
Sep 12, 2008 31.46 32.40 31.46 31.86 0 +0.49(+1.55%)
Sep 11, 2008 31.19 31.53 31.00 31.38 95,354 +0.01(+0.02%)
Sep 10, 2008 32.64 32.64 30.89 31.37 148,521 +0.25(+0.81%)
Sep 09, 2008 31.36 31.40 30.77 31.12 118,068 -0.14(-0.44%)
Sep 08, 2008 31.20 31.95 30.96 31.25 85,990 +0.41(+1.32%)
Sep 05, 2008 31.54 31.55 30.33 30.85 0 -1.01(-3.17%)
Sep 04, 2008 32.51 32.77 31.74 31.86 223,641 -0.44(-1.38%)
Sep 03, 2008 32.37 32.62 32.30 32.30 111,460 -0.23(-0.71%)
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.