Empresa Nacional de Electricidad S.A. Historical Stock Prices

EOC 
$46.97
*  
0.84
1.82%
Get EOC Alerts
*Delayed - data as of Jul. 9, 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 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  46.05  47.135  46.03  46.97 116,999
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
10/18/2013 43.79 44.45 43.43 44.29 303,349
10/17/2013 43.45 44.01 43.35 43.8 51,023
10/16/2013 43.39 43.7 42.98 43.55 39,475
10/15/2013 43.32 43.58 43.22 43.32 44,146
10/14/2013 43.08 43.63 43.08 43.59 50,695
10/11/2013 43.4 43.6 43.27 43.54 28,331
10/10/2013 42.93 43.73 42.93 43.56 63,733
10/09/2013 42.32 42.79 42.32 42.53 64,394
10/08/2013 42.22 42.56 42.2 42.27 114,275
10/07/2013 42.07 42.72 41.64 42.02 56,474
10/04/2013 42.62 42.82 42.37 42.49 29,070
10/03/2013 42.41 42.79 42.24 42.73 94,640
10/02/2013 42.31 42.95 42.236 42.49 64,590
10/01/2013 42.01 42.75 41.92 42.62 164,852
09/30/2013 42.13 42.31 41.55 41.99 154,147
09/27/2013 42.26 42.61 42.19 42.43 66,615
09/26/2013 42.45 43.05 42.27 42.36 111,793
09/25/2013 43.67 43.67 41.96 42.2 155,715
09/24/2013 44.79 44.79 43.62 43.69 54,926
09/23/2013 42.84 45.58 42.84 45.02 166,409
09/20/2013 44.24 44.24 42.98 42.99 99,970
09/19/2013 44.7 44.7 43.6 44.36 71,680
09/18/2013 43.05 45.14 43.0001 45 77,993
09/17/2013 43.29 43.47 42.68 43.17 70,442
09/16/2013 43.45 43.56 42.7 43.49 98,562
09/13/2013 42.21 43.19 42.1 43.04 191,989
09/12/2013 42.45 42.904 42.04 42.2 259,006
09/11/2013 42.54 43.04 42.54 42.63 179,439
09/10/2013 43.01 43.696 42.52 42.63 193,485
09/09/2013 41.72 42.77 41.72 42.48 114,131
09/06/2013 40.76 41.74 40.75 41.61 92,970
09/05/2013 39.81 40.57 39.81 40.53 115,707
09/04/2013 40.47 40.63 39.73 39.99 75,228
09/03/2013 40.58 41.05 40.23 40.45 284,231
08/30/2013 40.57 40.87 40.04 40.13 187,427
08/29/2013 40.16 40.64 40 40.44 130,047
08/28/2013 39.55 40.48 38.97 40.05 76,236
08/27/2013 39.84 40.24 39.27 39.67 71,018
08/26/2013 40.72 40.73 40.09 40.3 50,677
08/23/2013 39.91 40.95 39.711 40.9 57,142
08/22/2013 39.35 40.04 38.94 39.93 124,074
08/21/2013 40 40.02 38.83 39.24 111,023
08/20/2013 39.88 40.62 39.88 40.23 72,885
08/19/2013 40.97 40.97 39.84 39.92 129,603
08/16/2013 41.39 41.48 41.1 41.18 110,843
08/15/2013 41.12 41.66 41.08 41.51 26,740
08/14/2013 41.16 41.73 41 41.55 86,855
08/13/2013 41.57 42.1 41.22 41.25 53,778
08/12/2013 41.73 42.32 41.44 41.52 44,086
08/09/2013 40.87 41.98 40.87 41.67 96,546
08/08/2013 39.68 41.07 39.68 41.07 139,586
08/07/2013 40.02 40.02 39.4 39.59 156,033
08/06/2013 40.39 40.58 40.015 40.18 53,094
08/05/2013 40.05 40.58 39.465 40.54 74,871
08/02/2013 39.7 40.33 39.552 40.32 97,503
08/01/2013 39.91 40.22 39.5 40.1 198,855
07/31/2013 38.78 39.82 38.26 39.72 415,860
07/30/2013 40.23 40.25 39.04 39.19 270,689
07/29/2013 40.77 40.88 40.04 40.23 91,154
07/26/2013 41.56 42.145 40.74 40.98 51,202
07/25/2013 41.44 41.8 41.44 41.72 71,198
07/24/2013 41.67 41.98 41.46 41.59 143,460
07/23/2013 41.34 41.91 41.25 41.79 105,605
07/22/2013 41.07 41.56 41.07 41.34 56,638
07/19/2013 41.56 42.31 41.13 41.26 147,050
07/18/2013 41.76 42.29 41.755 41.84 232,020
07/17/2013 41.83 42.1 41.83 41.88 93,305
07/16/2013 41.79 42.29 41.5 41.85 60,516
07/15/2013 41.19 41.94 41.19 41.89 75,797
07/12/2013 41.52 41.66 41.04 41.28 154,484
07/11/2013 41.93 42.03 41.34 41.56 186,564
07/10/2013 41.53 41.65 41.14 41.25 98,048
07/09/2013 41.53 41.56 40.82 41.56 93,621
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?