Historical Stock Prices

EBR 
$1.7
*  
0.08
4.49%
Get EBR Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 1.75 1.76 1.69 1.7 474,458
03/26/2015 1.87 1.87 1.78 1.78 353,321
03/25/2015 1.93 1.97 1.9 1.9 1,019,301
03/24/2015 1.9 1.92 1.84 1.9 542,292
03/23/2015 1.76 1.84 1.76 1.84 713,358
03/20/2015 1.69 1.74 1.67 1.73 1,125,128
03/19/2015 1.66 1.67 1.57 1.62 644,435
03/18/2015 1.62 1.72 1.615 1.68 959,813
03/17/2015 1.52 1.61 1.515 1.61 496,579
03/16/2015 1.58 1.58 1.51 1.54 915,868
03/13/2015 1.54 1.57 1.49 1.54 1,045,804
03/12/2015 1.64 1.65 1.54 1.54 365,401
03/11/2015 1.59 1.61 1.57 1.58 381,782
03/10/2015 1.6 1.67 1.6 1.6 407,025
03/09/2015 1.62 1.63 1.6 1.62 946,279
03/06/2015 1.69 1.7 1.66 1.68 696,068
03/05/2015 1.72 1.74 1.7 1.72 752,418
03/04/2015 1.73 1.75 1.71 1.74 880,212
03/03/2015 1.77 1.79 1.76 1.76 411,867
03/02/2015 1.87 1.87 1.76 1.79 574,579
02/27/2015 1.87 1.92 1.87 1.91 295,934
02/26/2015 1.79 1.9 1.79 1.85 545,359
02/25/2015 1.79 1.83 1.78 1.81 210,001
02/24/2015 1.79 1.85 1.78 1.83 426,979
02/23/2015 1.87 1.87 1.77 1.77 305,631
02/20/2015 1.86 1.87 1.84 1.85 627,145
02/19/2015 1.86 1.91 1.86 1.91 349,694
02/18/2015 1.83 1.9 1.8 1.88 538,208
02/17/2015 1.8 1.841 1.791 1.81 361,470
02/13/2015 1.84 1.8601 1.8 1.81 929,052
02/12/2015 1.79 1.84 1.78 1.81 316,004
02/11/2015 1.71 1.77 1.704 1.75 741,500
02/10/2015 1.84 1.84 1.71 1.74 1,248,576
02/09/2015 1.82 1.88 1.82 1.87 557,401
02/06/2015 1.85 1.87 1.83 1.86 528,052
02/05/2015 1.91 1.94 1.87 1.94 568,365
02/04/2015 1.95 2.01 1.89 1.9 574,547
02/03/2015 1.98 2.0201 1.96 1.97 1,562,786
02/02/2015 1.91 1.97 1.89 1.95 994,918
01/30/2015 1.92 1.96 1.88 1.88 1,423,712
01/29/2015 2.04 2.07 2.03 2.04 667,419
01/28/2015 2.03 2.12 2 2.08 741,011
01/27/2015 2.02 2.08 2.02 2.07 336,785
01/26/2015 2.04 2.08 2.02 2.02 692,006
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?