$46.10 -0.08 (%) Dx Dly EM Bull Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDC historical data

Date Open High Low Close Volume
5/26/201646.3946.6145.4846.181,674,910
5/25/201644.9845.9044.9345.322,381,200
5/24/201643.1244.0242.9843.731,825,750
5/23/201642.4143.2242.3442.412,420,440
5/20/201642.5843.0642.4942.692,133,830
5/19/201641.5241.8740.7341.503,376,140
5/18/201643.0344.4441.9542.642,970,480
5/17/201644.2744.9143.6043.902,249,880
5/16/201644.3345.0044.2644.611,903,460
5/13/201644.2944.8942.7543.052,056,170
5/12/201646.6246.8444.9845.512,180,820
5/11/201646.0946.8045.5445.841,998,760
5/10/201645.1746.2545.1146.132,325,740
5/9/201645.1345.1843.3243.742,450,360
5/6/201644.7646.0244.6845.403,055,840
5/5/201646.6946.7444.8645.242,285,900
5/4/201646.7146.9545.2145.222,480,170
5/3/201648.9649.3047.5747.713,799,320
5/2/201652.4452.4551.2852.022,094,710
4/29/201652.6353.2751.1552.443,165,990
4/28/201653.1554.5652.7453.062,450,890
4/27/201653.1255.1052.7254.842,331,590
4/26/201653.3453.8952.9053.821,649,180
4/25/201653.0153.1051.9252.201,875,820
4/22/201653.4954.6453.0653.301,951,030
4/21/201655.4355.4353.8554.162,720,910
4/20/201655.3756.7154.6555.802,399,720
4/19/201655.8756.9755.5256.632,794,680
4/18/201652.8554.9452.3554.183,778,560
4/15/201654.1154.3853.4153.562,170,160
4/14/201654.9154.9954.1254.421,506,580
4/13/201654.9355.2254.2055.162,824,790
4/12/201650.5852.8549.9552.352,007,750
4/11/201650.5551.0949.8649.942,024,900
4/8/201648.7949.0147.7248.162,143,340
4/7/201646.9147.1645.4645.852,042,470
4/6/201646.6548.7746.3248.662,331,600
4/5/201647.6348.1446.8347.032,154,180
4/1/201648.9552.0848.5251.892,245,290
3/31/201652.9653.4951.8852.321,743,370
3/30/201653.1953.7852.4352.511,804,840
3/29/201647.9650.9547.7150.942,071,050
3/28/201648.4448.9448.2548.862,318,200
3/24/201647.1448.4746.8448.401,491,210
3/23/201612.5212.5212.1512.191,272,930
3/22/201612.5812.9912.5812.86982,272
3/21/201612.8313.0312.7612.931,016,550
3/18/201612.8713.0212.8112.831,913,200
3/17/201612.3512.7312.1712.662,078,810
3/16/201610.9211.9710.9211.872,279,980
3/15/201611.1511.2111.0211.211,342,810
3/14/201611.8011.9211.6111.72880,120
3/11/201611.7111.9911.6911.921,321,240
3/10/201611.3511.4210.7411.222,344,060
3/9/201611.1611.3511.0711.161,278,660
3/8/201611.1211.1710.8310.961,428,120
3/7/201611.2511.7211.2311.541,910,460
3/4/201611.2811.7511.1911.583,228,180
3/3/201610.6310.9710.5910.971,353,900
3/2/201610.2210.6210.1610.582,365,150
3/1/20169.7410.209.7410.171,867,600
2/29/20169.249.469.199.211,257,640
2/26/20169.449.458.968.97951,763
2/25/20169.139.298.939.24778,523
2/24/20168.779.258.639.171,136,680
2/23/20169.539.569.189.22712,848
2/22/20169.649.859.609.85882,698
2/19/20169.129.309.039.16880,613
2/18/20169.559.579.249.291,009,980
2/17/20169.189.539.169.471,701,150
2/16/20168.868.978.768.961,105,030
2/12/20168.198.398.068.381,354,260
2/11/20167.908.147.787.982,019,240
2/10/20168.578.868.398.392,155,460
2/9/20168.158.598.038.281,502,250
2/8/20168.608.778.348.651,583,640
2/5/20169.239.328.929.011,363,790
2/4/20169.369.699.189.342,422,480
2/3/20168.699.158.289.131,619,260
2/2/20168.868.908.368.421,338,050
2/1/20169.129.419.059.331,254,160
1/29/20169.169.629.159.582,459,630
1/28/20168.848.908.538.751,253,670
1/27/20168.448.718.198.351,600,310
1/26/20168.228.488.198.441,089,460
1/25/20168.388.468.088.091,434,920
1/22/20168.488.558.318.541,589,830
1/21/20167.638.047.497.731,262,310
1/20/20167.617.837.117.671,629,790
1/19/20168.458.488.018.181,303,740
1/15/20167.868.017.517.841,938,430
1/14/20168.598.998.418.901,928,810
1/13/20169.169.248.508.551,446,370
1/12/20168.989.108.678.851,597,960
1/11/20169.079.078.558.801,342,520
1/8/20169.289.388.798.811,596,310
1/7/20169.249.669.089.102,466,360
1/6/201610.0310.249.9110.021,509,970
1/5/201610.7210.7510.5810.65580,911
1/4/201610.6110.6410.3010.591,563,230
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center