ENDESA Shs Sponsored American Deposit Receipt Repr 30 Shs $46.87

up +0.08


11/7/2014 04:02 PM  |  NYSE : EOC  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EOC historical data

Date Open High Low Close Volume
7/11/201446.8147.1546.7546.87245,850
7/10/201447.0347.0646.2746.7999,785
7/9/201446.2347.1446.0346.97116,999
7/8/201445.7946.2645.4646.13240,994
7/7/201445.6945.9045.1645.79208,310
7/3/201445.3246.0745.3245.9659,047
7/2/201445.2645.6545.0745.6141,743
7/1/201445.2645.3345.0145.1057,509
6/30/201444.9145.2244.5545.20212,830
6/27/201445.0445.2544.7344.9080,600
6/26/201445.5245.5244.7745.0044,705
6/25/201444.4745.6144.4745.5199,290
6/24/201444.7444.9844.4544.6955,369
6/23/201444.6344.7544.1844.6225,533
6/20/201444.5244.6844.3744.5284,486
6/19/201444.4044.8344.3744.5939,281
6/18/201443.3944.3143.3944.3153,775
6/17/201443.6543.8743.0143.3082,385
6/16/201444.0744.2143.7943.7945,304
6/13/201444.9144.9144.0344.1358,470
6/12/201444.6444.9944.4144.9638,094
6/11/201444.8444.8444.3044.6066,147
6/10/201444.9545.0244.3944.8473,620
6/9/201445.5245.5344.8144.8492,219
6/6/201445.6045.7645.1545.3037,226
6/5/201445.2745.7645.0245.4038,169
6/4/201444.8045.3344.4745.2048,763
6/3/201444.2745.0744.0944.9743,780
6/2/201444.3244.7744.1344.2063,409
5/30/201444.7144.7143.8044.09136,483
5/29/201444.6645.0744.5744.8968,209
5/28/201444.2144.4843.7244.4765,390
5/27/201445.2045.4944.0344.09109,874
5/23/201444.8845.3144.4745.2959,552
5/22/201444.3045.0244.2144.6848,277
5/21/201444.4544.5344.0344.3729,721
5/20/201445.2645.3344.1644.3684,732
5/19/201445.3445.4644.9845.3778,422
5/16/201445.2745.5745.0845.5579,181
5/15/201445.0545.2144.5545.10201,312
5/14/201444.7045.3044.4145.29161,233
5/13/201443.7044.9543.6444.92131,452
5/12/201442.9543.6742.8143.67168,985
5/9/201442.6743.0142.3842.6481,345
5/8/201442.2843.1742.2842.6571,814
5/7/201442.0942.5841.6142.33130,986
5/6/201443.1943.1942.5342.75114,556
5/5/201443.7443.9342.9143.3884,194
5/2/201443.8044.2643.5143.8275,026
5/1/201443.9544.0043.0943.8480,597
4/30/201443.3644.2843.3644.07132,085
4/29/201443.4344.0343.3843.56108,667
4/28/201442.8343.6042.7343.34154,865
4/25/201444.0444.3342.5042.50473,898
4/24/201444.4144.5844.1144.2367,368
4/23/201444.0444.6143.8244.30118,687
4/22/201444.3744.3944.0544.14119,082
4/21/201444.8845.0644.4344.5437,964
4/17/201445.0945.1944.8045.0338,131
4/16/201444.9445.1444.7745.02153,574
4/15/201444.8044.9744.2844.75107,407
4/14/201445.2745.2744.7444.9178,820
4/11/201444.4545.1544.0145.0596,569
4/10/201445.2445.4944.7644.9275,160
4/9/201444.7245.2444.3545.1775,735
4/8/201443.9044.8743.8044.75153,202
4/7/201443.0043.7442.8043.6478,938
4/4/201443.3444.2442.8543.05173,515
4/3/201443.9243.9243.0043.1269,514
4/2/201443.5044.0743.2443.9150,398
4/1/201443.1543.9042.9743.5376,629
3/31/201443.0943.5942.6343.18128,365
3/28/201442.5643.1042.5643.10112,472
3/27/201441.7242.9141.6442.60100,351
3/26/201441.9242.1441.6641.6669,218
3/25/201440.8042.0540.7641.91168,169
3/24/201440.2340.8039.6740.66176,115
3/21/201440.7641.5639.8539.85658,488
3/20/201440.2240.4339.5440.05134,537
3/19/201440.2940.5039.8940.09205,019
3/18/201439.0040.6839.0040.63160,622
3/17/201439.1339.1338.7338.93101,262
3/14/201439.1239.6838.8138.9293,197
3/13/201439.3039.5038.7739.26108,674
3/12/201439.3839.7839.1339.3449,043
3/11/201439.0039.7838.8139.7496,158
3/10/201439.6339.6338.7338.96164,361
3/7/201441.0041.0039.6539.7563,151
3/6/201440.4941.1140.2641.0088,896
3/5/201440.9540.9540.2140.32118,154
3/4/201440.8741.1540.6541.11100,595
3/3/201440.1240.7539.6940.68171,776
2/28/201440.3940.8740.3940.8669,277
2/27/201440.3440.8539.8740.5951,422
2/26/201440.2740.5640.1540.3774,188
2/25/201440.4540.7540.2440.3280,391
2/24/201440.9140.9940.5840.7048,990
2/21/201441.0341.1740.7241.0765,437
2/20/201440.7841.2540.6441.0958,797
2/19/201441.8741.8740.6740.7599,165
Trading Center