Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empresa Nacional DE Electricida (NY: EOCC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 28, 2018 16.01 16.01 16.01 0 -0.93(-5.49%)
Dec 27, 2018 16.96 17.46 16.92 16.94 28,763 -0.13(-0.74%)
Dec 26, 2018 16.42 17.36 15.99 17.07 50,690 +0.72(+4.39%)
Dec 24, 2018 16.49 16.91 15.99 16.35 19,386 -0.31(-1.86%)
Dec 21, 2018 17.51 17.70 16.61 16.66 37,742 -0.61(-3.54%)
Dec 20, 2018 17.46 17.85 17.24 17.27 17,897 -0.20(-1.17%)
Dec 19, 2018 17.36 17.81 17.36 17.47 21,302 +0.16(+0.95%)
Dec 18, 2018 17.26 17.80 17.12 17.31 137,279 +0.15(+0.85%)
Dec 17, 2018 18.40 18.40 17.16 17.16 107,839 -1.29(-6.99%)
Dec 14, 2018 18.13 18.61 17.78 18.45 10,105 +0.07(+0.37%)
Dec 13, 2018 18.15 18.69 18.15 18.39 4,244 +0.14(+0.74%)
Dec 12, 2018 17.94 18.50 17.94 18.25 19,049 +0.46(+2.56%)
Dec 11, 2018 18.29 18.58 17.73 17.79 19,729 -0.35(-1.92%)
Dec 10, 2018 18.16 18.50 18.04 18.14 5,743 -0.12(-0.64%)
Dec 07, 2018 18.06 18.78 17.66 18.26 15,777 +0.10(+0.53%)
Dec 06, 2018 18.35 18.67 18.02 18.16 23,297 -0.39(-2.09%)
Dec 04, 2018 18.77 18.91 18.49 18.55 15,674 -0.29(-1.54%)
Dec 03, 2018 18.15 18.91 18.15 18.84 25,841 +0.89(+4.97%)
Nov 30, 2018 17.94 18.26 17.66 17.95 13,818 -0.06(-0.32%)
Nov 29, 2018 17.91 18.06 17.79 18.01 9,960 +0.16(+0.87%)
Nov 28, 2018 17.63 18.03 17.63 17.85 22,064 +0.18(+1.04%)
Nov 27, 2018 17.55 18.04 17.47 17.67 8,079 +0.12(+0.66%)
Nov 26, 2018 17.59 18.10 17.52 17.55 10,987 -0.08(-0.44%)
Nov 23, 2018 17.78 18.16 17.63 17.63 3,815 -0.52(-2.88%)
Nov 21, 2018 18.15 18.15 18.15 0 +0.43(+2.41%)
Nov 20, 2018 17.69 17.96 17.52 17.73 15,196 -0.11(-0.60%)
Nov 19, 2018 18.20 18.46 17.83 17.83 13,221 -0.42(-2.28%)
Nov 16, 2018 17.61 18.25 17.61 18.25 6,702 +0.73(+4.15%)
Nov 15, 2018 17.61 17.91 17.44 17.52 13,499 -0.16(-0.93%)
Nov 14, 2018 17.60 17.77 17.13 17.69 12,571 +0.18(+1.05%)
Nov 13, 2018 17.21 17.78 16.94 17.50 31,597 +0.16(+0.89%)
Nov 12, 2018 17.41 17.65 17.11 17.35 11,783 +0.03(+0.17%)
Nov 09, 2018 17.73 17.80 17.11 17.32 22,686 -0.48(-2.67%)
Nov 08, 2018 17.97 18.17 17.55 17.79 18,577 -0.35(-1.92%)
Nov 07, 2018 17.78 18.25 17.52 18.14 14,947 +0.37(+2.07%)
Nov 06, 2018 18.02 18.24 17.75 17.78 11,387 -0.38(-2.08%)
Nov 05, 2018 17.49 18.29 17.43 18.15 23,108 +0.71(+4.06%)
Nov 02, 2018 16.87 17.45 16.78 17.45 30,008 +0.71(+4.23%)
Nov 01, 2018 17.97 17.97 16.74 16.74 11,677 -1.11(-6.20%)
Oct 31, 2018 17.14 17.84 16.58 17.84 26,700 +0.79(+4.61%)
Oct 30, 2018 17.56 17.89 16.97 17.06 13,268 -0.62(-3.51%)
Oct 29, 2018 18.29 18.29 17.34 17.68 17,665 -0.29(-1.62%)
Oct 26, 2018 17.94 17.98 17.46 17.97 42,898 -0.01(-0.05%)
Oct 25, 2018 18.33 18.47 17.94 17.98 10,853 -0.26(-1.44%)
Oct 24, 2018 18.28 18.52 18.10 18.24 12,858 +0.01(+0.05%)
Oct 23, 2018 18.59 18.81 18.00 18.23 8,499 -0.60(-3.19%)
Oct 22, 2018 18.79 19.27 18.57 18.83 16,790 +0.17(+0.94%)
Oct 19, 2018 18.91 19.58 18.65 18.66 7,940 -0.12(-0.62%)
Oct 18, 2018 19.20 19.29 18.77 18.77 9,219 -0.43(-2.22%)
Oct 17, 2018 19.37 20.02 19.20 19.20 6,398 -0.29(-1.49%)
Oct 16, 2018 19.26 19.79 19.26 19.49 10,837 +0.29(+1.52%)
Oct 15, 2018 19.76 19.76 19.20 19.20 7,924 -0.52(-2.66%)
Oct 12, 2018 19.89 20.19 19.42 19.72 7,424 +0.04(+0.20%)
Oct 11, 2018 19.62 19.85 19.48 19.69 14,271 -0.19(-0.98%)
Oct 10, 2018 20.02 20.20 19.41 19.88 14,378 -0.20(-1.01%)
Oct 09, 2018 19.43 20.08 19.40 20.08 26,689 +0.61(+3.14%)
Oct 08, 2018 20.04 20.60 19.45 19.47 11,517 -0.64(-3.18%)
Oct 05, 2018 20.16 20.53 19.76 20.11 17,943 -0.07(-0.34%)
Oct 04, 2018 20.59 20.59 19.98 20.18 18,091 -0.45(-2.16%)
Oct 03, 2018 20.43 20.68 20.43 20.63 15,265 +0.35(+1.72%)
Oct 02, 2018 20.17 20.65 20.17 20.28 13,263 +0.06(+0.29%)
Oct 01, 2018 20.28 20.46 20.10 20.22 8,062 +0.09(+0.43%)
Sep 28, 2018 19.87 20.37 19.87 20.13 23,305 +0.23(+1.17%)
Sep 27, 2018 19.81 20.16 19.81 19.90 20,862 +0.12(+0.59%)
Sep 26, 2018 19.91 20.35 19.43 19.78 56,051 -0.04(-0.20%)
Sep 25, 2018 19.54 20.13 19.54 19.82 4,255 +0.25(+1.29%)
Sep 24, 2018 19.78 19.84 19.49 19.57 13,106 -0.21(-1.08%)
Sep 21, 2018 19.72 20.13 19.36 19.78 21,243 +0.07(+0.34%)
Sep 20, 2018 19.02 19.71 19.02 19.71 15,180 +0.87(+4.63%)
Sep 19, 2018 19.03 19.20 18.78 18.84 6,989 -0.12(-0.61%)
Sep 18, 2018 18.63 19.00 18.61 18.96 38,885 +0.33(+1.77%)
Sep 17, 2018 18.92 18.92 18.58 18.63 39,377 -0.32(-1.69%)
Sep 14, 2018 18.86 19.38 18.86 18.95 41,351 +0.08(+0.41%)
Sep 13, 2018 18.51 19.14 18.36 18.87 20,468 +0.37(+1.99%)
Sep 12, 2018 18.15 18.77 18.15 18.50 46,171 +0.41(+2.25%)
Sep 11, 2018 18.27 18.36 17.94 18.10 74,916 -0.14(-0.74%)
Sep 10, 2018 18.76 19.26 18.23 18.23 130,155 -0.48(-2.59%)
Sep 07, 2018 18.26 18.74 18.23 18.72 52,901 +0.44(+2.39%)
Sep 06, 2018 18.54 18.71 18.13 18.28 133,582 -0.24(-1.31%)
Sep 05, 2018 18.44 18.88 18.08 18.52 107,484 +0.12(+0.63%)
Sep 04, 2018 18.52 19.03 17.93 18.41 95,001 -0.09(-0.47%)
Aug 31, 2018 18.49 18.49 18.49 0 -0.40(-2.10%)
Aug 30, 2018 19.15 19.65 18.89 18.89 27,090 -0.26(-1.37%)
Aug 29, 2018 19.44 19.91 19.11 19.15 57,182 -0.41(-2.08%)
Aug 28, 2018 19.89 20.12 19.35 19.56 45,340 -0.08(-0.40%)
Aug 27, 2018 19.77 19.99 19.62 19.64 53,432 -0.14(-0.69%)
Aug 24, 2018 19.48 19.87 19.34 19.77 45,476 +0.50(+2.62%)
Aug 23, 2018 19.60 19.84 19.23 19.27 28,070 -0.26(-1.34%)
Aug 22, 2018 19.60 20.05 19.49 19.53 52,396 -0.12(-0.59%)
Aug 21, 2018 19.61 19.87 19.48 19.65 57,719 +0.04(+0.20%)
Aug 20, 2018 19.48 19.97 19.40 19.61 23,372 +0.12(+0.60%)
Aug 17, 2018 19.86 19.89 19.44 19.49 10,724 -0.37(-1.86%)
Aug 16, 2018 20.02 20.36 19.67 19.86 20,883 +0.02(+0.10%)
Aug 15, 2018 19.78 19.89 19.47 19.84 11,862 +0.11(+0.54%)
Aug 14, 2018 19.88 20.40 19.73 19.73 48,026 -0.06(-0.29%)
Aug 13, 2018 20.43 20.43 19.75 19.79 24,522 -0.61(-2.99%)
Aug 10, 2018 20.46 20.46 19.98 20.40 14,230 -0.06(-0.28%)
Aug 09, 2018 20.29 20.48 20.13 20.46 11,578 +0.17(+0.86%)
Aug 08, 2018 20.26 20.79 20.19 20.29 11,091 +0.01(+0.05%)
Aug 07, 2018 20.19 20.55 20.18 20.28 11,451 +0.10(+0.48%)
Aug 06, 2018 20.34 20.34 19.99 20.18 85,031 -0.20(-1.00%)
Aug 03, 2018 20.13 20.68 19.98 20.38 15,674 +0.20(+1.01%)
Aug 02, 2018 20.32 20.38 19.94 20.18 10,911 -0.24(-1.19%)
Aug 01, 2018 20.66 20.66 20.21 20.42 4,556 -0.12(-0.57%)
Jul 31, 2018 20.43 20.78 20.40 20.54 12,142 +0.06(+0.28%)
Jul 30, 2018 19.93 20.48 19.93 20.48 14,564 +0.26(+1.29%)
Jul 27, 2018 20.03 20.36 19.83 20.22 18,665 +0.22(+1.12%)
Jul 26, 2018 19.90 20.23 19.88 20.00 12,799 -0.03(-0.15%)
Jul 25, 2018 19.78 20.02 19.76 20.02 18,406 +0.19(+0.98%)
Jul 24, 2018 19.59 19.83 19.59 19.83 8,106 +0.33(+1.69%)
Jul 23, 2018 19.53 19.71 19.40 19.50 9,672 -0.08(-0.40%)
Jul 20, 2018 19.45 19.67 19.28 19.58 59,771 +0.19(+1.00%)
Jul 19, 2018 19.68 19.68 19.23 19.38 10,579 -0.27(-1.38%)
Jul 18, 2018 19.81 19.97 19.54 19.66 8,493 -0.09(-0.44%)
Jul 17, 2018 19.87 20.09 19.73 19.74 13,462 -0.14(-0.68%)
Jul 16, 2018 19.79 20.24 19.78 19.88 19,059 +0.10(+0.49%)
Jul 13, 2018 20.01 20.08 19.75 19.78 15,208 -0.21(-1.07%)
Jul 12, 2018 19.67 20.13 19.57 20.00 18,809 +0.34(+1.73%)
Jul 11, 2018 19.87 20.31 19.59 19.66 24,569 -0.24(-1.22%)
Jul 10, 2018 19.43 19.99 19.41 19.90 34,221 +0.48(+2.50%)
Jul 09, 2018 19.43 19.81 19.35 19.41 29,248 +0.02(+0.10%)
Jul 06, 2018 19.24 19.47 19.07 19.39 13,903 +0.09(+0.45%)
Jul 05, 2018 18.84 19.37 18.83 19.31 30,897 +0.50(+2.68%)
Jul 03, 2018 18.80 18.80 18.80 0 -0.29(-1.52%)
Jul 02, 2018 19.39 19.52 19.06 19.09 13,892 -0.31(-1.60%)
Jun 29, 2018 19.66 20.19 19.39 19.40 15,243 -0.17(-0.89%)
Jun 28, 2018 19.71 19.79 19.52 19.58 16,393 -0.13(-0.64%)
Jun 27, 2018 20.20 20.36 19.67 19.70 31,753 -0.53(-2.64%)
Jun 26, 2018 20.35 20.39 20.12 20.24 15,105 -0.11(-0.52%)
Jun 25, 2018 20.56 20.80 20.23 20.34 26,559 -0.19(-0.94%)
Jun 22, 2018 20.72 20.72 20.49 20.54 17,601 -0.05(-0.24%)
Jun 21, 2018 20.65 20.85 20.49 20.59 17,856 -0.05(-0.24%)
Jun 20, 2018 20.76 20.92 20.24 20.64 19,184 +0.02(+0.09%)
Jun 19, 2018 20.61 20.77 20.36 20.62 34,691 -0.04(-0.19%)
Jun 18, 2018 20.98 20.98 20.53 20.66 30,348 -0.32(-1.53%)
Jun 15, 2018 21.01 20.66 20.98 12,874 +0.31(+1.50%)
Jun 14, 2018 20.84 20.86 20.66 20.66 17,719 -0.18(-0.88%)
Jun 13, 2018 20.90 20.90 20.34 20.85 39,904 +0.11(+0.51%)
Jun 12, 2018 20.92 21.24 20.73 20.74 21,680 -0.18(-0.88%)
Jun 11, 2018 21.02 21.02 20.89 20.93 16,276 +0.00(+0.00%)
Jun 08, 2018 21.01 21.01 20.63 20.93 19,857 -0.05(-0.23%)
Jun 07, 2018 21.19 21.19 20.85 20.98 26,379 -0.13(-0.60%)
Jun 06, 2018 21.12 20.80 21.10 27,613 +0.26(+1.26%)
Jun 05, 2018 21.10 21.21 20.78 20.84 30,978 -0.31(-1.47%)
Jun 04, 2018 20.91 21.49 20.91 21.15 24,284 +0.16(+0.79%)
Jun 01, 2018 20.83 21.14 20.83 20.98 35,331 -0.17(-0.83%)
May 31, 2018 21.49 21.49 21.12 21.16 18,283 -0.37(-1.71%)
May 30, 2018 21.46 21.59 21.38 21.53 29,588 +0.11(+0.50%)
May 29, 2018 21.62 21.62 21.20 21.42 36,268 -0.24(-1.12%)
May 25, 2018 21.66 21.66 21.66 0 -0.05(-0.22%)
May 24, 2018 21.90 21.90 21.47 21.71 33,932 -0.16(-0.75%)
May 23, 2018 21.67 21.97 21.44 21.88 44,041 +0.10(+0.44%)
May 22, 2018 21.12 21.86 21.12 21.78 41,497 +0.71(+3.36%)
May 21, 2018 21.30 21.68 20.96 21.07 29,213 -0.05(-0.23%)
May 18, 2018 21.19 21.68 20.86 21.12 75,636 -0.03(-0.14%)
May 17, 2018 21.28 21.49 20.82 21.15 43,340 -0.08(-0.37%)
May 16, 2018 21.14 21.42 20.83 21.23 49,040 +0.11(+0.50%)
May 15, 2018 21.52 21.52 21.02 21.12 42,263 -0.46(-2.11%)
May 14, 2018 21.68 21.87 21.26 21.58 74,856 -0.15(-0.67%)
May 11, 2018 21.77 21.91 21.52 21.72 84,207 +0.10(+0.45%)
May 10, 2018 21.34 21.96 21.34 21.62 45,256 +0.27(+1.29%)
May 09, 2018 21.92 21.92 21.25 21.35 78,853 -0.52(-2.37%)
May 08, 2018 21.62 21.90 21.26 21.87 287,976 +0.26(+1.20%)
May 07, 2018 21.30 21.71 20.95 21.61 317,607 +0.17(+0.78%)
May 04, 2018 21.55 21.55 21.31 21.44 39,358 -0.04(-0.17%)
May 03, 2018 21.54 21.61 21.39 21.48 26,113 -0.10(-0.47%)
May 02, 2018 22.12 22.12 21.48 21.58 71,719 -0.47(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.