Recent Quotes (30 days)

You have no recent quotes
chg | %

EDP-Energias de Portugal, S.A (ADR) historical prices

   Watch this stock

Historical chart

    50.71 
    45.87 
    41.02 
 Dec 26, 2013 Dec 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 24, 2014 39.89 39.89 39.30 39.30 920
Dec 23, 2014 39.93 39.94 39.56 39.73 5,114
Dec 22, 2014 39.85 39.85 39.39 39.48 1,578
Dec 19, 2014 39.86 39.86 39.47 39.50 5,490
Dec 18, 2014 39.50 40.35 39.50 40.35 10,061
Dec 17, 2014 39.42 39.74 39.32 39.43 34,593
Dec 16, 2014 39.12 39.41 39.07 39.07 3,802
Dec 15, 2014 39.00 39.00 38.66 38.66 1,769
Dec 12, 2014 40.22 40.24 39.84 39.84 1,859
Dec 11, 2014 40.91 41.04 40.59 40.59 2,364
Dec 10, 2014 42.00 42.00 41.23 41.23 1,044
Dec 9, 2014 42.69 42.85 42.65 42.71 3,226
Dec 8, 2014 42.93 42.99 42.76 42.91 2,223
Dec 5, 2014 42.85 42.96 42.81 42.81 2,217
Dec 4, 2014 42.31 42.40 42.11 42.11 2,117
Dec 3, 2014 41.75 41.83 41.75 41.83 847
Dec 2, 2014 41.40 41.50 41.26 41.27 6,109
Dec 1, 2014 41.21 41.26 41.21 41.26 1,527
Nov 28, 2014 41.11 41.11 41.01 41.01 861
Nov 26, 2014 40.84 40.84 40.64 40.64 3,314
Nov 25, 2014 40.84 41.12 40.84 41.05 2,409
Nov 24, 2014 40.74 41.02 40.72 40.85 7,192
Nov 21, 2014 40.68 40.78 40.61 40.61 8,470
Nov 20, 2014 40.38 40.54 40.38 40.54 1,013
Nov 19, 2014 41.33 41.44 41.20 41.41 4,919
Nov 18, 2014 40.90 41.00 40.88 40.91 4,271
Nov 17, 2014 40.22 40.22 40.15 40.15 968
Nov 14, 2014 39.82 40.46 39.82 40.34 3,881
Nov 13, 2014 39.85 40.28 39.85 40.22 2,680
Nov 12, 2014 39.91 40.11 39.64 39.72 22,394