Empresa Nacional de Electricidad S.A. Historical Stock Prices

EOC 
$43.78
*  
0.60
1.39%
Get EOC Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading EOC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EOC After Hours
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  43.52  44.02  43.25  43.78 53,452
10/20/2014 42.56 43.51 42.29 43.18 56,982
10/17/2014 43.42 43.71 42.48 42.48 174,262
10/16/2014 42.69 43.455 42.67 43.14 70,032
10/15/2014 43.78 43.78 42.63 43.29 76,910
10/14/2014 44.11 44.49 43.73 44.1 69,969
10/13/2014 43.92 45.02 43.82 44.15 122,096
10/10/2014 44.32 44.32 43.32 43.65 92,712
10/09/2014 44.67 45.12 44.4 44.42 68,537
10/08/2014 44.62 44.97 44.35 44.78 139,228
10/07/2014 44.48 44.69 44.34 44.48 321,787
10/06/2014 44.7 44.78 44.2 44.31 105,772
10/03/2014 43.29 44.38 42.91 44.23 83,758
10/02/2014 43.17 43.42 42.43 43.15 50,845
10/01/2014 43.7 44.15 42.78 43.08 109,875
09/30/2014 43.8 44.18 43.5 43.96 114,374
09/29/2014 43.47 44.03 43.12 43.92 91,563
09/26/2014 44.21 44.43 43.69 44.03 44,153
09/25/2014 43.93 44.43 43.2296 44.21 51,861
09/24/2014 43.91 44.62 43.91 44.44 89,336
09/23/2014 44.43 44.54 43.86 43.95 86,323
09/22/2014 44.52 45.299 44.4 44.46 90,399
09/19/2014 45.48 45.48 44.44 44.51 132,152
09/18/2014 45.64 45.64 44.95 45.32 55,479
09/17/2014 45.95 46.28 45.17 45.37 74,974
09/16/2014 44.74 46.09 44.68 45.89 104,014
09/15/2014 45.79 45.79 44.36 44.66 103,727
09/12/2014 46.38 46.79 45.39 45.72 116,394
09/11/2014 47.81 48.04 46.41 46.7 148,174
09/10/2014 46.88 47.92 46.68 47.81 97,478
09/09/2014 46.83 47.25 46.62 46.89 82,630
09/08/2014 48.04 48.04 46.74 47.04 157,461
09/05/2014 47.43 48.06 47.4 47.9 109,877
09/04/2014 47.7 47.88 47.05 47.28 107,619
09/03/2014 48.15 48.22 47.37 47.91 86,846
09/02/2014 45.75 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
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?