$44.82 -0.95 (%) ENDESA Shs Sponsored American Deposit Receipt Repr 30 Shs - NYSE

May. 26, 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
5/26/201545.6145.6144.4744.82133,575
5/22/201545.6346.0345.2645.77110,226
5/21/201546.0846.4345.5745.5754,971
5/20/201545.9746.4145.7146.0694,475
5/19/201546.2346.2445.2745.99108,760
5/18/201546.4446.5946.0246.2983,097
5/15/201546.6046.7946.2046.6351,517
5/14/201547.3347.6246.3046.82219,945
5/13/201547.1647.6046.8946.97126,010
5/12/201546.8447.4146.6746.90116,458
5/11/201547.3647.6746.8146.97193,558
5/8/201547.1347.9146.9047.29110,557
5/7/201546.4047.1846.3646.8881,146
5/6/201546.5346.6046.0846.34112,659
5/5/201546.2646.6746.2046.4734,526
5/4/201546.1646.6046.1446.4552,769
5/1/201546.2246.5245.9146.4932,746
4/30/201546.4746.5045.6946.12160,031
4/29/201547.2547.2746.3546.5882,384
4/28/201547.7548.5247.5347.60125,569
4/27/201546.4248.0846.3947.75131,931
4/24/201545.9946.4145.5246.39272,317
4/23/201546.5046.6145.7245.99227,561
4/22/201546.9147.0246.1846.4893,039
4/21/201547.1347.1746.7746.95153,143
4/20/201547.3547.5946.9146.93234,844
4/17/201547.8448.2447.1647.23236,471
4/16/201547.0848.3347.0648.26205,536
4/15/201547.1547.6947.0947.21145,053
4/14/201547.3047.3947.0447.1853,849
4/13/201547.5547.5547.0847.2658,210
4/10/201546.5047.7046.3847.69101,942
4/9/201546.7246.9746.3146.54207,503
4/8/201546.7846.8346.4946.70179,428
4/7/201546.3846.7546.2546.5388,980
4/6/201545.8446.5145.7046.2846,491
4/2/201545.4346.0144.9345.7835,010
4/1/201545.1945.4345.0245.1597,384
3/31/201544.8545.2444.6845.0558,167
3/30/201545.0045.2044.8144.9435,462
3/27/201544.4445.0944.4444.8363,734
3/26/201545.0345.4644.4144.4660,937
3/25/201545.5545.7945.1545.2338,851
3/24/201544.8145.7444.8145.5475,630
3/23/201544.6045.0644.5044.9449,726
3/20/201544.1544.7744.0444.5995,529
3/19/201544.3844.4043.6443.74122,628
3/18/201543.4245.0843.2044.77143,952
3/17/201542.9143.6942.9143.4590,537
3/16/201543.1743.4542.8943.1544,763
3/13/201543.3043.3042.5142.9547,521
3/12/201543.1043.5043.1043.4634,870
3/11/201542.8942.9642.6442.9536,389
3/10/201542.7743.2742.7742.9059,847
3/9/201543.3343.5043.0143.1277,989
3/6/201544.0044.3643.1043.1869,161
3/5/201544.6644.7944.3544.3636,154
3/4/201544.8145.3044.4044.4397,382
3/3/201544.8545.2044.5645.0265,901
3/2/201545.2545.2544.1844.81113,524
2/27/201544.8845.4044.8545.3435,254
2/26/201545.2645.2644.4044.76132,733
2/25/201545.1445.1544.6745.0554,886
2/24/201544.7045.1344.5944.9769,744
2/23/201545.0045.0044.6244.7749,990
2/20/201545.1645.2644.8945.0032,268
2/19/201544.9045.2744.8245.0938,981
2/18/201544.7845.1344.6144.9360,398
2/17/201545.1045.1044.4544.7349,428
2/13/201544.3845.3344.3845.1975,297
2/12/201543.4844.4743.4844.2739,705
2/11/201543.4543.5043.0043.3044,162
2/10/201543.7743.9643.3243.9345,453
2/9/201543.3443.8343.3443.6966,170
2/6/201547.0547.0543.0243.4371,954
2/5/201544.7044.9944.2644.60102,076
2/4/201544.9244.9244.6344.7582,828
2/3/201543.7845.1343.6244.95186,801
2/2/201542.8343.7442.8343.6790,480
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center