Empresa Nacional de Electricidad S.A. Historical Stock Prices

EOC 
$46.39
*  
0.40
0.87%
Get EOC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading EOC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EOC Pre-Market
 
 
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 24-JAN-2015 TO 24-APR-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  45.97  46.41  45.52  46.39 272,317
04/24/2015 45.99 46.41 45.52 46.39 272,317
04/23/2015 46.5 46.61 45.72 45.99 227,561
04/22/2015 46.91 47.02 46.18 46.48 93,039
04/21/2015 47.13 47.17 46.77 46.95 153,143
04/20/2015 47.35 47.59 46.91 46.93 234,844
04/17/2015 47.84 48.24 47.16 47.23 236,471
04/16/2015 47.08 48.33 47.06 48.26 205,536
04/15/2015 47.15 47.69 47.09 47.21 145,053
04/14/2015 47.3 47.39 47.04 47.18 53,849
04/13/2015 47.55 47.55 47.08 47.26 58,210
04/10/2015 46.5 47.7 46.38 47.69 101,942
04/09/2015 46.72 46.97 46.31 46.54 207,503
04/08/2015 46.78 46.83 46.49 46.7 179,428
04/07/2015 46.38 46.75 46.25 46.53 88,980
04/06/2015 45.84 46.51 45.7 46.28 46,491
04/02/2015 45.43 46.01 44.93 45.78 35,010
04/01/2015 45.19 45.43 45.02 45.15 97,384
03/31/2015 44.85 45.24 44.68 45.05 58,167
03/30/2015 45 45.2 44.81 44.94 34,900
03/27/2015 44.44 45.09 44.44 44.83 63,734
03/26/2015 45.03 45.46 44.41 44.46 60,937
03/25/2015 45.55 45.79 45.15 45.23 38,851
03/24/2015 44.81 45.74 44.81 45.54 75,630
03/23/2015 44.6 45.06 44.5 44.94 49,726
03/20/2015 44.15 44.77 44.04 44.59 95,529
03/19/2015 44.38 44.4 43.64 43.74 122,628
03/18/2015 43.42 45.08 43.2035 44.77 143,952
03/17/2015 42.91 43.69 42.91 43.45 90,537
03/16/2015 43.17 43.45 42.89 43.15 44,763
03/13/2015 43.3 43.3 42.51 42.95 47,521
03/12/2015 43.1 43.5 43.1 43.46 34,870
03/11/2015 42.89 42.96 42.64 42.95 36,389
03/10/2015 42.77 43.27 42.77 42.9 59,847
03/09/2015 43.33 43.5 43.01 43.12 77,989
03/06/2015 44 44.36 43.1 43.18 69,161
03/05/2015 44.66 44.79 44.35 44.36 36,154
03/04/2015 44.81 45.3 44.4 44.43 97,382
03/03/2015 44.85 45.2 44.56 45.02 65,901
03/02/2015 45.25 45.25 44.18 44.81 113,524
02/27/2015 44.88 45.4 44.85 45.34 35,254
02/26/2015 45.26 45.26 44.4 44.76 132,733
02/25/2015 45.14 45.15 44.67 45.05 54,886
02/24/2015 44.7 45.13 44.59 44.97 69,744
02/23/2015 45 45 44.62 44.77 49,494
02/20/2015 45.16 45.26 44.89 45 32,268
02/19/2015 44.9 45.27 44.82 45.09 38,981
02/18/2015 44.78 45.13 44.61 44.93 60,398
02/17/2015 45.1 45.1 44.45 44.73 49,428
02/13/2015 44.38 45.33 44.38 45.19 75,297
02/12/2015 43.48 44.47 43.48 44.27 39,705
02/11/2015 43.45 43.5 43 43.3 44,162
02/10/2015 43.77 43.96 43.32 43.93 45,453
02/09/2015 43.34 43.83 43.34 43.69 66,170
02/06/2015 47.05 47.05 43.02 43.43 71,954
02/05/2015 44.7 44.99 44.26 44.6 102,076
02/04/2015 44.92 44.92 44.63 44.75 82,828
02/03/2015 43.78 45.13 43.62 44.95 186,801
02/02/2015 42.83 43.74 42.83 43.67 90,480
01/30/2015 42.55 43.25 42.34 42.7 75,094
01/29/2015 44.56 44.67 43.11 43.68 96,456
01/28/2015 44.9 45.18 44.25 44.41 97,937
01/27/2015 44.66 45.04 44.64 44.9 33,663
01/26/2015 45.17 45.2 44.02 45.11 87,064
*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?