Empresa Nacional de Electricidad S.A. Historical Stock Prices

EOC 
$43.18
*  
0.70
1.65%
Get EOC Alerts
*Delayed - data as of Oct. 20, 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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  42.30  43.51  42.29  43.18 56,982
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
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
05/28/2014 44.21 44.48 43.72 44.47 65,390
05/27/2014 45.2 45.49 44.03 44.09 109,874
05/23/2014 44.88 45.31 44.47 45.29 59,552
05/22/2014 44.3 45.02 44.21 44.68 48,277
05/21/2014 44.45 44.53 44.03 44.37 29,721
05/20/2014 45.26 45.33 44.16 44.36 84,732
05/19/2014 45.34 45.455 44.98 45.37 78,422
05/16/2014 45.27 45.57 45.08 45.55 79,181
05/15/2014 45.05 45.21 44.55 45.1 201,312
05/14/2014 44.7 45.3 44.41 45.29 161,233
05/13/2014 43.7 44.95 43.64 44.92 131,452
05/12/2014 42.95 43.67 42.81 43.67 168,985
05/09/2014 42.67 43.01 42.38 42.64 81,345
05/08/2014 42.28 43.17 42.28 42.65 71,814
05/07/2014 42.09 42.58 41.61 42.33 130,986
05/06/2014 43.19 43.19 42.53 42.75 114,556
05/05/2014 43.74 43.93 42.91 43.38 84,194
05/02/2014 43.8 44.26 43.505 43.82 75,026
05/01/2014 43.95 44 43.09 43.84 80,597
04/30/2014 43.36 44.28 43.36 44.07 132,085
04/29/2014 43.43 44.03 43.38 43.56 108,667
04/28/2014 42.83 43.6 42.73 43.34 154,865
04/25/2014 44.04 44.33 42.5 42.5 473,898
04/24/2014 44.41 44.58 44.11 44.23 67,368
04/23/2014 44.04 44.61 43.82 44.3 118,687
04/22/2014 44.37 44.39 44.05 44.14 119,082
04/21/2014 44.88 45.06 44.43 44.54 37,964
04/17/2014 45.09 45.19 44.8 45.03 38,131
04/16/2014 44.94 45.14 44.77 45.02 153,574
04/15/2014 44.8 44.97 44.28 44.75 107,407
04/14/2014 45.27 45.27 44.74 44.91 78,820
04/11/2014 44.45 45.15 44.01 45.05 96,569
04/10/2014 45.24 45.49 44.76 44.92 75,160
04/09/2014 44.72 45.24 44.35 45.17 75,735
04/08/2014 43.9 44.87 43.8 44.75 153,202
04/07/2014 43 43.74 42.8 43.64 78,938
04/04/2014 43.34 44.24 42.85 43.05 173,515
04/03/2014 43.92 43.92 43 43.12 69,514
04/02/2014 43.5 44.07 43.24 43.91 50,398
04/01/2014 43.15 43.9 42.97 43.53 76,629
03/31/2014 43.09 43.59 42.63 43.18 128,365
03/28/2014 42.56 43.1 42.56 43.1 112,472
03/27/2014 41.72 42.91 41.64 42.6 100,351
03/26/2014 41.92 42.14 41.66 41.66 69,218
03/25/2014 40.8 42.05 40.76 41.91 168,169
03/24/2014 40.23 40.8 39.67 40.66 176,115
03/21/2014 40.76 41.56 39.85 39.85 658,488
03/20/2014 40.22 40.43 39.54 40.05 134,537
03/19/2014 40.29 40.5 39.89 40.09 205,019
03/18/2014 39 40.68 39 40.63 160,622
03/17/2014 39.13 39.13 38.73 38.93 101,262
03/14/2014 39.12 39.68 38.81 38.92 93,197
03/13/2014 39.3 39.5 38.77 39.26 108,674
03/12/2014 39.38 39.78 39.13 39.34 49,043
03/11/2014 39 39.78 38.81 39.74 96,158
03/10/2014 39.63 39.63 38.73 38.96 164,361
03/07/2014 41 41 39.65 39.75 63,151
03/06/2014 40.49 41.11 40.26 41 88,896
03/05/2014 40.95 40.95 40.21 40.32 118,154
03/04/2014 40.87 41.15 40.65 41.11 100,595
03/03/2014 40.12 40.75 39.69 40.68 171,776
02/28/2014 40.39 40.87 40.39 40.86 69,277
02/27/2014 40.34 40.85 39.87 40.59 51,422
02/26/2014 40.27 40.56 40.15 40.37 74,188
02/25/2014 40.45 40.75 40.24 40.32 80,391
02/24/2014 40.91 40.99 40.58 40.7 48,990
02/21/2014 41.03 41.17 40.72 41.07 65,437
02/20/2014 40.78 41.25 40.64 41.09 58,797
02/19/2014 41.87 41.87 40.67 40.75 99,165
02/18/2014 42.27 42.36 41.47 42.06 105,637
02/14/2014 41.27 42.75 41.27 42.7 133,934
02/13/2014 40.7 41.37 40.63 41.34 72,193
02/12/2014 40.52 41.21 40.35 41.06 226,716
02/11/2014 40.02 40.79 40.01 40.46 220,912
02/10/2014 39.71 40.29 39.65 39.94 104,655
02/07/2014 38.67 39.975 38.2 39.88 181,302
02/06/2014 38.09 38.69 38.09 38.43 125,740
02/05/2014 37.95 38.03 37.625 37.92 85,524
02/04/2014 37.99 38.78 37.96 38.24 183,492
02/03/2014 38.42 38.87 37.69 37.94 154,292
01/31/2014 38.12 38.88 37.77 38.58 126,735
01/30/2014 39.49 39.72 38.27 38.65 197,191
01/29/2014 40.15 40.29 38.94 39.36 190,632
01/28/2014 40.32 40.94 40.07 40.51 137,454
01/27/2014 41.54 41.78 40.28 40.35 135,366
01/24/2014 42.51 42.59 41.32 41.65 149,261
01/23/2014 43.46 43.46 42.18 42.9 72,231
01/22/2014 43.23 43.73 43.1 43.73 74,615
01/21/2014 43.64 43.96 43.17 43.36 115,601
01/17/2014 42.59 44.05 42.59 44.04 168,170
01/16/2014 42.42 43.15 42.42 42.8 87,822
01/15/2014 42.4 43.04 42.33 42.66 64,494
01/14/2014 42.62 42.8 42.31 42.45 61,095
01/13/2014 42.78 43 42.49 42.66 77,727
01/10/2014 42.43 43.22 41.96 42.79 153,373
01/09/2014 43.5 43.75 42.82 42.91 94,106
01/08/2014 43.52 43.85 43.2875 43.5 52,702
01/07/2014 43.29 43.8 43.29 43.54 63,984
01/06/2014 43.89 43.94 43.18 43.18 132,625
01/03/2014 43.8 44.14 43.21 44.02 78,799
01/02/2014 44.35 44.43 43.35 43.83 82,441
12/31/2013 44.22 44.63 44.031 44.58 42,920
12/30/2013 44.33 44.83 43.85 44.1 68,080
12/27/2013 43.83 44.72 43.83 44.6 54,459
12/26/2013 43.92 43.98 43.36 43.65 40,900
12/24/2013 43.89 44.26 43.58 44.14 18,266
12/23/2013 44.08 44.22 43.9 44.07 47,427
12/20/2013 43.65 44.09 43.3934 43.8 190,866
12/19/2013 44.05 44.29 43.65 43.76 98,110
12/18/2013 44.46 44.82 43.6 44.37 154,091
12/17/2013 44.65 44.9 44.16 44.25 182,345
12/16/2013 44.9 45.105 44.575 44.93 111,284
12/13/2013 44.5 44.88 44.46 44.68 147,322
12/12/2013 44.4 44.6413 44.13 44.13 176,570
12/11/2013 44.86 44.86 44.49 44.61 107,090
12/10/2013 44.71 45.03 44.03 44.85 121,302
12/09/2013 44.15 44.77 44 44.7 75,544
12/06/2013 44.46 44.51 43.875 44.21 67,195
12/05/2013 43.21 44.3 43.21 44.1 93,296
12/04/2013 42.86 43.42 42.76 43.37 58,921
12/03/2013 43.05 43.5 42.5 43.18 89,738
12/02/2013 43.63 43.87 43 43.11 82,560
11/29/2013 43.12 44.04 43.12 43.78 44,609
11/27/2013 43.27 43.57 42.79 43.17 79,864
11/26/2013 43.71 43.71 42.85 43.31 118,761
11/25/2013 43.98 43.99 43.27 43.6 104,994
11/22/2013 43.43 44.34 43.19 44.08 90,778
11/21/2013 43.42 44.05 43.2875 43.61 99,701
11/20/2013 44.82 45 43.38 43.47 107,446
11/19/2013 45.06 45.29 44.66 44.9 60,214
11/18/2013 45.18 45.58 44.83 45.2 69,575
11/15/2013 44.93 45.26 44.47 45.13 68,418
11/14/2013 43.42 44.93 43.3 44.79 103,850
11/13/2013 43.74 43.89 42.91 43.41 94,505
11/12/2013 43.59 44.7 43.59 44.36 77,152
11/11/2013 44.59 44.63 43.7 43.81 83,711
11/08/2013 45.28 45.32 44.55 44.72 89,927
11/07/2013 45.73 46 45.24 45.52 81,519
11/06/2013 45.42 46.14 45.42 45.75 78,004
11/05/2013 45.25 45.78 44.99 45.38 80,278
11/04/2013 44.9 45.83 44.78 45.52 45,664
11/01/2013 45.4 45.86 44.38 44.74 57,582
10/31/2013 46.35 47.665 44.8 45.1 59,597
10/30/2013 44.41 46.86 44.41 46.47 245,460
10/29/2013 45.3 45.3 44.215 44.41 54,030
10/28/2013 45.51 45.58 44.86 45.09 84,649
10/25/2013 45.46 45.74 45.09 45.49 49,850
10/24/2013 45.64 45.97 45.335 45.45 53,537
10/23/2013 44.83 45.97 44.68 45.66 133,683
10/22/2013 44.52 45.52 44.41 45.28 48,457
10/21/2013 44 44.5797 43.85 44.51 48,229
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?