ENDESA Shs Sponsored American Deposit Receipt Repr 30 Shs $45.95

up +1.25


29/8/2014 04:01 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
8/29/201444.8246.1344.6845.9586,259
8/28/201445.0745.2044.6044.7075,162
8/27/201445.4145.4145.0345.3672,165
8/26/201445.9945.9944.9445.13108,923
8/25/201445.7745.9545.5645.6627,566
8/22/201445.5845.9245.1545.4273,541
8/21/201445.7446.0045.2845.7888,871
8/20/201445.3745.8745.0345.7592,252
8/19/201446.6146.6145.3045.5744,540
8/18/201446.5546.9646.2646.4627,733
8/15/201446.8847.0246.2846.3424,701
8/14/201446.1446.7346.1446.5550,782
8/13/201446.1846.6545.7846.1984,005
8/12/201445.9246.2345.6345.9244,557
8/11/201445.9346.2745.7046.0044,246
8/8/201445.7546.1345.2145.7359,763
8/7/201445.8546.1845.2945.7181,256
8/6/201445.6645.8345.1945.7147,103
8/5/201445.8746.0245.5945.8067,014
8/4/201445.5846.2345.1946.1149,287
8/1/201444.4445.8244.4445.6640,014
7/31/201444.9344.9344.2344.4785,193
7/30/201446.7946.7945.0545.14127,164
7/29/201447.0747.1146.3846.6766,635
7/28/201446.5747.0446.5746.8167,611
7/25/201446.6947.2246.4346.5749,761
7/24/201446.4946.8946.4746.6345,145
7/23/201446.4646.5746.2846.4348,745
7/22/201446.5246.6346.2446.4638,605
7/21/201445.6246.3245.0046.2169,366
7/18/201445.7045.7545.4945.6035,506
7/17/201446.4146.4145.5345.6442,125
7/16/201446.5446.8045.9946.6749,392
7/15/201446.4346.6346.1046.2759,370
7/14/201446.9247.1246.3146.4282,501
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
Trading Center