Historical Stock Prices

EBR 
$2.07
*  
0.09
4.17%
Get EBR Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading EBR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 2.1 2.11 2.03 2.07 472,697
01/22/2015 2.19 2.22 2.12 2.16 764,548
01/21/2015 2.09 2.19 2.08 2.16 1,406,149
01/20/2015 2.03 2.08 2 2.05 3,664,145
01/16/2015 2.14 2.18 2.14 2.17 437,907
01/15/2015 2.23 2.23 2.13 2.17 582,462
01/14/2015 2.11 2.19 2.11 2.15 814,396
01/13/2015 2.11 2.15 2.09 2.15 846,045
01/12/2015 2.07 2.12 2.055 2.06 1,045,974
01/09/2015 2.11 2.15 2.08 2.13 278,086
01/08/2015 2.09 2.17 2.089 2.09 325,665
01/07/2015 2.16 2.2 2.125 2.16 524,779
01/06/2015 2.07 2.1045 1.98 1.99 1,184,156
01/05/2015 2.06 2.08 2.02 2.04 427,890
01/02/2015 2.09 2.14 2.07 2.14 455,771
12/31/2014 2.17 2.19 2.09 2.14 392,335
12/30/2014 2.26 2.28 2.17 2.19 570,789
12/29/2014 2.24 2.28 2.18 2.18 488,959
12/26/2014 2.18 2.24 2.17 2.19 823,504
12/24/2014 2.08 2.11 2.05 2.09 166,955
12/23/2014 2.12 2.14 2.06 2.08 640,090
12/22/2014 2.13 2.15 2.1 2.13 544,760
12/19/2014 2.08 2.13 2.03 2.04 1,123,082
12/18/2014 2.12 2.15 2.04 2.04 987,028
12/17/2014 1.92 2.14 1.91 2.03 1,295,265
12/16/2014 1.89 1.92 1.81 1.86 1,131,224
12/15/2014 2.05 2.0599 1.99 2 892,604
12/12/2014 2.05 2.1 2.01 2.03 996,649
12/11/2014 1.98 2.05 1.97 2.02 1,196,899
12/10/2014 2.12 2.14 2.01 2.01 655,779
12/09/2014 2.11 2.18 2.0801 2.14 676,225
12/08/2014 2.19 2.22 2.13 2.13 1,694,931
12/05/2014 2.19 2.22 2.17 2.19 730,910
12/04/2014 2.29 2.32 2.27 2.3 1,413,603
12/03/2014 2.26 2.36 2.26 2.34 1,242,369
12/02/2014 2.26 2.28 2.235 2.26 666,798
12/01/2014 2.28 2.29 2.19 2.22 1,129,357
11/28/2014 2.4 2.41 2.34 2.39 688,885
11/26/2014 2.45 2.49 2.4399 2.49 990,979
11/25/2014 2.43 2.44 2.37 2.41 576,096
11/24/2014 2.47 2.5 2.36 2.36 765,099
11/21/2014 2.34 2.5401 2.32 2.48 1,313,637
11/20/2014 2.26 2.32 2.21 2.27 871,185
11/19/2014 2.19 2.3 2.16 2.3 2,113,733
11/18/2014 1.99 2.06 1.99 2.05 1,385,550
11/17/2014 2.1 2.1 2 2.03 1,484,023
11/14/2014 2.18 2.23 2.17 2.18 595,370
11/13/2014 2.38 2.4 2.27 2.28 502,384
11/12/2014 2.43 2.46 2.35 2.37 650,958
11/11/2014 2.38 2.43 2.34 2.41 790,141
11/10/2014 2.38 2.4301 2.37 2.39 1,032,040
11/07/2014 2.29 2.34 2.28 2.32 612,325
11/06/2014 2.33 2.36 2.28 2.28 735,573
11/05/2014 2.39 2.43 2.35 2.39 710,789
11/04/2014 2.41 2.46 2.39 2.41 1,485,819
11/03/2014 2.42 2.46 2.4 2.41 1,921,299
10/31/2014 2.49 2.53 2.45 2.53 1,535,267
10/30/2014 2.48 2.52 2.46 2.52 1,294,163
10/29/2014 2.35 2.4 2.3 2.35 1,535,566
10/28/2014 2.24 2.32 2.22 2.3 1,847,450
10/27/2014 2.16 2.23 2.12 2.21 4,366,273
10/24/2014 2.39 2.55 2.39 2.51 1,589,403
10/23/2014 2.38 2.42 2.28 2.29 2,685,982
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?