$39.56 -0.43 (%) ENDESA Shs Sponsored American Deposit Receipt Repr 30 Shs - NYSE

Aug. 4, 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
8/3/201540.9940.9939.7539.99115,397
7/31/201540.3941.3140.2741.15304,177
7/30/201540.1240.3539.8640.03167,987
7/29/201540.6940.7340.0740.16559,891
7/28/201540.5441.1140.3240.69183,444
7/27/201540.6140.6140.1040.42265,478
7/24/201540.8540.9940.5840.73354,079
7/23/201541.3741.4940.7241.05223,820
7/22/201541.7541.7541.2641.48151,023
7/21/201542.1242.1241.7442.02118,776
7/20/201542.2942.4942.2042.2544,741
7/17/201542.3742.5342.1542.4943,887
7/16/201542.5242.8942.0442.2858,125
7/15/201542.3442.6042.1242.45216,052
7/14/201542.3642.5542.2442.2966,562
7/13/201542.1142.3841.8142.3376,071
7/10/201541.3142.3741.1541.84159,276
7/9/201540.7741.0640.6940.96108,513
7/8/201539.8840.3639.8840.2059,551
7/7/201540.6041.0039.6940.48150,750
7/6/201541.1541.1540.5140.90153,829
7/2/201540.8941.6340.8841.4367,071
7/1/201541.6041.6140.5040.5772,068
6/30/201541.0341.7240.9141.45105,147
6/29/201541.5541.5740.3140.3363,791
6/26/201541.4442.0141.3041.8689,367
6/25/201542.0442.1541.4441.4854,757
6/24/201542.4742.4741.8941.9156,114
6/23/201542.4842.7442.2742.68151,358
6/22/201542.2142.8442.0042.60131,613
6/19/201542.5242.7041.4041.49147,063
6/18/201542.8943.0442.5842.6559,901
6/17/201542.8242.9642.2742.8792,181
6/16/201542.8943.0942.5942.7051,174
6/15/201542.9443.2942.6242.8574,794
6/12/201543.6243.6243.2043.2541,192
6/11/201544.0944.1443.5143.61139,407
6/10/201543.8444.5443.8243.95117,769
6/9/201543.4543.8543.3643.6170,717
6/8/201543.3143.6543.1243.5781,250
6/5/201542.9643.2542.7743.2392,733
6/4/201543.7143.8643.3843.41126,388
6/3/201544.1044.2243.6643.8565,827
6/2/201544.2544.4543.8044.1480,946
6/1/201544.8044.8244.0244.03101,263
5/29/201545.2145.4744.6644.67123,159
5/28/201545.3145.4444.6145.15111,912
5/27/201544.9145.6944.7545.5183,669
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!