$42.70 -0.98 (%) ENDESA Shs Sponsored American Deposit Receipt Repr 30 Shs - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EOC historical data

Date Open High Low Close Volume
1/30/201542.5543.2542.3442.7075,094
1/29/201544.5644.6743.1143.6896,456
1/28/201544.9045.1844.2544.4197,937
1/27/201544.6645.0444.6444.9033,663
1/26/201545.1745.2044.0245.1187,064
1/23/201545.8745.9045.0545.1844,889
1/22/201544.4345.9544.4345.84101,983
1/21/201543.7244.9543.2444.7583,292
1/20/201544.0644.0643.3743.8273,837
1/16/201543.7044.0543.6544.0449,665
1/15/201544.4844.4843.3943.65170,393
1/14/201544.3644.4343.8144.2171,080
1/13/201544.8545.4944.7144.74142,084
1/12/201545.0045.0344.5644.7240,778
1/9/201545.0145.2444.9245.0460,613
1/8/201545.0445.2544.9645.0554,041
1/7/201545.2045.2244.7244.8082,173
1/6/201544.5445.3544.5444.80180,497
1/5/201545.3745.3744.3444.5574,516
1/2/201544.7145.6944.7145.4780,813
12/31/201445.1445.5044.6344.7424,184
12/30/201445.7945.8844.7945.1647,545
12/29/201445.0246.0745.0245.9369,352
12/26/201444.9445.1544.8944.9125,943
12/24/201444.6645.0244.3244.9131,605
12/23/201443.9244.8043.8544.69109,783
12/22/201443.2543.8543.0443.8078,568
12/19/201443.6644.0043.0343.03108,616
12/18/201444.0844.1643.1843.4571,901
12/17/201441.8743.6241.8742.9092,960
12/16/201441.6242.0241.2141.67119,001
12/15/201442.2342.5841.4541.98128,133
12/12/201442.8043.3042.0842.17143,567
12/11/201443.5543.6842.7942.87124,954
12/10/201444.0644.3743.3743.55117,625
12/9/201445.4745.4744.1944.3084,573
12/8/201445.8146.5145.4445.9296,297
12/5/201445.6045.8945.5445.83108,735
12/4/201444.8445.9844.5045.90261,138
12/3/201444.3544.6944.2244.56104,981
12/2/201444.8244.8244.3744.3960,622
12/1/201445.3045.6744.6044.8682,228
11/28/201446.0546.6545.4245.42134,246
11/26/201446.4146.8746.1846.6374,389
11/25/201446.4246.4245.9546.2134,706
11/24/201446.6846.6846.0046.1538,416
11/21/201446.6247.0046.5046.7484,963
11/20/201445.8746.2145.7346.0148,728
11/19/201445.7946.1645.5646.1458,724
11/18/201445.1745.9545.0945.6764,177
11/17/201444.6145.4744.2545.2051,769
11/14/201445.0145.1844.5944.6540,742
11/13/201445.4645.6044.7544.8885,168
11/12/201445.8545.9045.1245.3285,972
11/11/201445.8545.9445.5345.8849,444
11/10/201445.6646.0345.5446.0257,325
11/7/201445.2645.5445.2145.5356,281
11/6/201446.1546.1545.1745.3253,131
11/5/201446.5046.5145.9646.1565,330
11/4/201446.6646.7046.2746.5449,834
11/3/201446.6547.0546.5246.7885,330
10/31/201447.1847.1846.5046.6875,648
10/30/201446.5146.9646.4146.94195,135
10/29/201445.8846.6545.7946.42202,851
10/28/201445.7945.8845.0045.69317,530
10/27/201445.3745.5144.4945.08173,224
10/24/201444.5145.4644.5145.38145,393
10/23/201444.8244.8744.3944.5243,500
10/22/201443.7544.7843.7544.5769,487
10/21/201443.2544.0243.2543.7853,552
10/20/201442.5643.5142.2943.1856,982
10/17/201443.4243.7142.4842.48174,262
10/16/201442.6943.4642.6743.1470,032
10/15/201443.7843.7842.6343.2976,910
10/14/201444.1144.4943.7344.1069,969
10/13/201443.9245.0243.8244.15122,096
10/10/201444.3244.3243.3243.6592,712
10/9/201444.6745.1244.4044.4270,692
10/8/201444.6244.9744.3544.78139,228
10/7/201444.4844.6944.3444.48321,787
10/6/201444.7044.7844.2044.31105,772
10/3/201443.2944.3842.9144.2383,758
10/2/201443.1743.4242.4343.1550,845
10/1/201443.7044.1542.7843.08109,875
9/30/201443.8044.1843.5043.96114,374
9/29/201443.4744.0343.1243.9293,724
9/26/201444.2144.4343.6944.0344,153
9/25/201443.9344.4343.2344.2151,861
9/24/201443.9144.6243.9144.4489,336
9/23/201444.4344.5443.8643.9586,323
9/22/201444.5245.3044.4044.4690,399
9/19/201445.4845.4844.4444.51132,152
9/18/201445.6445.6444.9545.3255,479
9/17/201445.9546.2845.1745.3774,974
9/16/201444.7446.0944.6845.89104,014
9/15/201445.7945.7944.3644.66103,727
9/12/201446.3846.7945.3945.72116,394
9/11/201447.8148.0446.4146.70148,174
9/10/201446.8847.9246.6847.8197,478
9/9/201446.8347.2546.6246.8982,630
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center