Empresa Nacional de Electricidad S.A. Historical Stock Prices

EOC 
$47.58
*  
1.63
3.55%
Get EOC Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading EOC 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  46.24  47.76  45.75  47.58 124,425
08/29/2014 44.82 46.13 44.68 45.95 86,259
08/28/2014 45.07 45.2 44.6 44.7 75,162
08/27/2014 45.41 45.41 45.0275 45.36 72,165
08/26/2014 45.99 45.99 44.94 45.13 108,923
08/25/2014 45.77 45.95 45.56 45.66 27,566
08/22/2014 45.58 45.915 45.145 45.42 73,541
08/21/2014 45.74 46 45.28 45.78 88,871
08/20/2014 45.37 45.87 45.03 45.75 92,252
08/19/2014 46.61 46.61 45.3 45.57 44,540
08/18/2014 46.55 46.96 46.26 46.46 27,733
08/15/2014 46.88 47.02 46.28 46.34 24,701
08/14/2014 46.14 46.73 46.14 46.55 50,782
08/13/2014 46.18 46.65 45.78 46.19 84,005
08/12/2014 45.92 46.23 45.63 45.92 44,557
08/11/2014 45.93 46.27 45.7 46 44,246
08/08/2014 45.75 46.13 45.21 45.73 59,763
08/07/2014 45.85 46.18 45.29 45.71 81,256
08/06/2014 45.66 45.83 45.19 45.71 47,103
08/05/2014 45.87 46.02 45.59 45.8 67,014
08/04/2014 45.58 46.23 45.19 46.11 49,287
08/01/2014 44.44 45.82 44.44 45.66 40,014
07/31/2014 44.93 44.93 44.23 44.47 85,193
07/30/2014 46.79 46.79 45.05 45.14 127,164
07/29/2014 47.07 47.11 46.38 46.67 66,635
07/28/2014 46.57 47.04 46.57 46.81 67,611
07/25/2014 46.69 47.22 46.43 46.57 49,761
07/24/2014 46.49 46.89 46.47 46.63 45,145
07/23/2014 46.46 46.57 46.28 46.43 48,745
07/22/2014 46.52 46.63 46.24 46.46 38,605
07/21/2014 45.62 46.32 45 46.21 69,366
07/18/2014 45.7 45.75 45.49 45.6 35,506
07/17/2014 46.41 46.41 45.53 45.64 42,125
07/16/2014 46.54 46.8 45.99 46.67 49,392
07/15/2014 46.43 46.63 46.1 46.27 59,370
07/14/2014 46.92 47.12 46.31 46.42 82,501
07/11/2014 46.81 47.15 46.75 46.87 245,850
07/10/2014 47.03 47.055 46.27 46.79 99,785
07/09/2014 46.23 47.135 46.03 46.97 116,999
07/08/2014 45.79 46.26 45.46 46.13 240,994
07/07/2014 45.69 45.9 45.16 45.79 208,310
07/03/2014 45.32 46.07 45.32 45.96 59,047
07/02/2014 45.26 45.65 45.07 45.61 41,743
07/01/2014 45.26 45.33 45.005 45.1 57,509
06/30/2014 44.91 45.22 44.55 45.2 212,830
06/27/2014 45.04 45.25 44.73 44.9 80,600
06/26/2014 45.52 45.52 44.77 45 44,705
06/25/2014 44.47 45.61 44.47 45.51 99,290
06/24/2014 44.74 44.98 44.45 44.69 55,369
06/23/2014 44.63 44.75 44.18 44.62 25,533
06/20/2014 44.52 44.68 44.37 44.52 84,486
06/19/2014 44.4 44.83 44.37 44.59 39,281
06/18/2014 43.39 44.31 43.39 44.31 53,775
06/17/2014 43.65 43.87 43.01 43.3 82,385
06/16/2014 44.07 44.21 43.79 43.79 45,304
06/13/2014 44.91 44.91 44.03 44.13 58,470
06/12/2014 44.64 44.99 44.41 44.96 38,094
06/11/2014 44.84 44.84 44.3 44.6 66,147
06/10/2014 44.95 45.02 44.39 44.84 73,620
06/09/2014 45.52 45.53 44.81 44.84 92,219
06/06/2014 45.6 45.76 45.15 45.3 37,226
06/05/2014 45.27 45.76 45.02 45.4 38,169
06/04/2014 44.8 45.33 44.47 45.2 48,763
06/03/2014 44.27 45.07 44.09 44.97 43,780
06/02/2014 44.32 44.77 44.13 44.2 63,409
05/30/2014 44.71 44.71 43.8 44.09 136,483
05/29/2014 44.66 45.07 44.57 44.89 68,209
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?