ESTACIO PARTICIPA S/ADR Historical Stock Prices

ECPCY 
$3.3725
*  
-0.1875
-5.27 %
Get ECPCY Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading ECPCY now


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 31-MAY-2015 TO 31-AUG-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.
16:00 N/A  3.46  3.28  3.3725 13,177
08/31/2015 3.38 3.46 3.28 3.3725 13,177
08/28/2015 3.55 3.62 3.54 3.56 24,619
08/27/2015 3.42 3.66 3.42 3.49 6,161
08/26/2015 3.34 3.49 3.33 3.49 17,837
08/25/2015 3.548 3.71 3.43 3.43 27,891
08/24/2015 3.18 3.71 3.18 3.71 17,520
08/21/2015 3.525 3.61 3.47 3.5 9,486
08/20/2015 3.485 3.54 3.41 3.4875 6,044
08/19/2015 3.64 3.64 3.49 3.49 43,877
08/18/2015 3.8 3.92 3.73 3.73 22,432
08/17/2015 3.712 3.86 3.69 3.82 11,140
08/14/2015 3.832 3.8561 3.75 3.75 64,186
08/13/2015 3.645 3.83 3.59 3.74 181,175
08/12/2015 3.49 3.61 3.41 3.5 8,680
08/11/2015 3.49 3.49 3.41 3.47 17,144
08/10/2015 3.63 3.63 3.5 3.54 59,355
08/07/2015 3.75 3.908 3.58 3.67 138,091
08/06/2015 3.675 3.7 3.56 3.69 91,792
08/05/2015 3.805 3.8181 3.7 3.8181 17,530
08/04/2015 3.79 3.8 3.65 3.7 16,227
08/03/2015 4.25 4.25 3.8 3.9 65,243
07/31/2015 4.3642 4.37 4.08 4.1229 8,730
07/30/2015 4.72 4.72 4.34 4.34 16,765
07/29/2015 4.87 4.91 4.73 4.73 6,972
07/28/2015 5.12 5.12 4.87 4.87 7,951
07/27/2015 4.97 5.02 4.9 4.97 15,583
07/24/2015 5 5.02 4.86 4.97 21,820
07/23/2015 5.3475 5.3475 5 5 6,203
07/22/2015 5.36 5.57 5.34 5.54 15,291
07/21/2015 5.546 5.62 5.36 5.36 13,323
07/20/2015 5.7 5.7 5.49 5.64 10,435
07/17/2015 5.97 5.99 5.79 5.79 7,161
07/16/2015 5.9 6.12 5.9 6.034 17,896
07/15/2015 5.92 6.16 5.86 6.11 20,772
07/14/2015 5.84 6.18 5.84 5.9 30,986
07/13/2015 5.64 6.03 5.64 5.82 46,362
07/10/2015 5.54 5.9 5.45 5.87 4,729
07/09/2015 5.34 5.53 5.34 5.45 39,764
07/08/2015 5.3 5.57 5.3 5.32 39,675
07/07/2015 5.47 5.5 5.31 5.31 51,638
07/06/2015 5.575 5.7 5.48 5.63 45,594
07/02/2015 5.8 5.84 5.62 5.77 51,433
07/01/2015 5.865 5.905 5.58 5.58 10,281
06/30/2015 5.65 5.91 5.61 5.8 18,456
06/29/2015 5.725 5.79 5.48 5.55 9,823
06/26/2015 5.91 5.91 5.72 5.84 4,668
06/25/2015 6.339 6.37 6.03 6.06 73,991
06/24/2015 6.215 6.44 6.12 6.24 5,705
06/23/2015 6.405 6.405 6.14 6.36 18,793
06/22/2015 6.49 6.57 6.36 6.56 8,528
06/19/2015 6.56 6.59 6.42 6.53 4,822
06/18/2015 6.7825 6.7825 6.62 6.648 14,136
06/17/2015 6.75 6.92 6.62 6.9 42,361
06/16/2015 6.83 6.88 6.76 6.7825 8,082
06/15/2015 6.49 6.83 6.49 6.71 28,557
06/12/2015 6.5 6.61 6.435 6.61 7,807
06/11/2015 6.515 6.63 6.48 6.63 100,024
06/10/2015 6.15 6.48 6.15 6.48 9,074
06/09/2015 6.015 6.22 5.95 6.22 9,378
06/08/2015 5.823 5.92 5.77 5.81 16,390
06/05/2015 5.5 5.68 5.5 5.67 35,469
06/04/2015 5.71 5.71 5.5 5.55 57,744
06/03/2015 5.76 5.765 5.62 5.69 5,923
06/02/2015 5.71 5.87 5.71 5.76 12,486
06/01/2015 5.67 5.71 5.53 5.6 86,440
*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?