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

Energias DE Port S.A. ADR (OP: EDPFY )

38.62 +0.34 (+0.89%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 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 (%)
May 28, 2010 32.25 32.25 31.00 31.00 39,152 -1.25(-3.88%)
May 27, 2010 30.75 32.25 30.64 32.25 184,268 +2.15(+7.14%)
May 26, 2010 30.55 30.64 30.10 30.10 27,421 -0.75(-2.43%)
May 25, 2010 30.48 30.90 30.42 30.85 54,492 -0.85(-2.68%)
May 24, 2010 31.75 31.99 31.65 31.70 5,812 -0.80(-2.46%)
May 21, 2010 31.65 32.50 31.65 32.50 1,581 +0.75(+2.36%)
May 20, 2010 31.85 32.40 31.73 31.75 10,437 -0.50(-1.55%)
May 19, 2010 32.51 32.60 32.04 32.25 3,523 -0.10(-0.31%)
May 18, 2010 33.19 33.19 31.90 32.35 27,530 +0.10(+0.31%)
May 17, 2010 32.40 32.40 32.20 32.25 2,875 +0.25(+0.78%)
May 14, 2010 32.68 32.68 31.85 32.00 4,319 -1.80(-5.33%)
May 13, 2010 33.89 33.95 33.45 33.80 4,587 -0.50(-1.46%)
May 12, 2010 34.15 34.38 34.07 34.30 6,207 +0.25(+0.73%)
May 11, 2010 34.05 34.26 33.95 34.05 393,385 -0.65(-1.87%)
May 10, 2010 34.82 35.00 34.54 34.70 4,926 +2.00(+6.12%)
May 07, 2010 33.05 33.05 32.70 32.70 312 +0.50(+1.55%)
May 06, 2010 33.41 33.41 32.20 32.20 1,932 -0.85(-2.57%)
May 05, 2010 32.80 33.05 32.80 33.05 717 -1.15(-3.36%)
May 04, 2010 34.32 34.32 34.00 34.20 2,292 -1.35(-3.80%)
May 03, 2010 35.62 35.62 35.55 35.55 400 +0.05(+0.14%)
Apr 30, 2010 35.75 35.75 35.50 35.50 320 -0.38(-1.06%)
Apr 29, 2010 35.66 35.88 35.52 35.88 660 +2.28(+6.79%)
Apr 28, 2010 34.67 34.76 33.60 33.60 2,957 -0.40(-1.18%)
Apr 27, 2010 35.41 35.47 34.00 34.00 2,195 -2.50(-6.85%)
Apr 26, 2010 36.61 36.71 36.20 36.50 9,470 -1.10(-2.93%)
Apr 23, 2010 37.49 37.60 37.49 37.60 1,855 +0.40(+1.08%)
Apr 22, 2010 37.23 37.34 37.00 37.20 2,600 -0.96(-2.52%)
Apr 21, 2010 38.86 38.86 38.15 38.16 4,527 -1.54(-3.88%)
Apr 20, 2010 39.92 39.92 39.70 39.70 460 +0.20(+0.51%)
Apr 19, 2010 39.50 39.50 39.50 39.50 117 -0.30(-0.75%)
Apr 16, 2010 40.53 40.53 39.80 39.80 450 -1.50(-3.63%)
Apr 14, 2010 41.30 41.30 41.30 41.30 0 +0.73(+1.80%)
Apr 13, 2010 40.60 40.60 40.54 40.57 449 -0.13(-0.32%)
Apr 12, 2010 40.70 40.70 40.70 40.70 356 +0.50(+1.24%)
Apr 09, 2010 39.40 40.20 39.40 40.20 3,060 +1.22(+3.13%)
Apr 08, 2010 38.84 38.98 38.84 38.98 475 -0.07(-0.18%)
Apr 07, 2010 39.50 39.50 39.05 39.05 447 -0.35(-0.89%)
Apr 06, 2010 39.37 39.40 39.35 39.40 548 -0.50(-1.25%)
Apr 05, 2010 39.70 39.90 39.70 39.90 624 -0.09(-0.23%)
Apr 01, 2010 39.99 39.99 39.99 0 +0.39(+0.98%)
Mar 31, 2010 39.85 39.85 39.60 39.60 1,517 -0.06(-0.15%)
Mar 30, 2010 39.60 39.66 39.60 39.66 828 -0.14(-0.35%)
Mar 29, 2010 39.39 39.80 39.35 39.80 1,269 +1.35(+3.51%)
Mar 26, 2010 38.40 38.60 38.40 38.45 8,449 +0.45(+1.18%)
Mar 25, 2010 38.03 38.37 38.00 38.00 1,735 +0.35(+0.93%)
Mar 24, 2010 37.80 38.00 37.65 37.65 5,180 -0.90(-2.33%)
Mar 23, 2010 38.61 38.65 38.55 38.55 6,908 +0.05(+0.13%)
Mar 22, 2010 38.50 38.50 38.50 38.50 109 -0.90(-2.28%)
Mar 19, 2010 39.41 39.41 39.09 39.40 7,364 -1.55(-3.79%)
Mar 17, 2010 40.95 40.95 40.95 40.95 0 +1.05(+2.63%)
Mar 16, 2010 39.40 39.90 39.40 39.90 1,242 +0.61(+1.55%)
Mar 15, 2010 39.29 39.29 39.29 39.29 957 -0.16(-0.41%)
Mar 12, 2010 39.52 39.52 39.45 39.45 362 +0.10(+0.25%)
Mar 11, 2010 39.04 39.35 38.93 39.35 1,855 +0.55(+1.42%)
Mar 10, 2010 38.96 39.05 38.80 38.80 50,157 +0.81(+2.13%)
Mar 09, 2010 37.91 38.09 37.91 37.99 3,883 -0.54(-1.40%)
Mar 08, 2010 38.97 38.97 38.50 38.53 922 -0.47(-1.21%)
Mar 05, 2010 38.59 39.00 38.59 39.00 1,109 +1.01(+2.66%)
Mar 04, 2010 38.00 38.00 37.97 37.99 550 +0.10(+0.26%)
Mar 03, 2010 37.54 38.00 37.46 37.89 941 +0.99(+2.68%)
Mar 01, 2010 36.90 36.90 36.90 0 +0.05(+0.14%)
Feb 26, 2010 36.05 36.85 36.05 36.85 1,061 +0.65(+1.80%)
Feb 25, 2010 36.10 36.20 35.99 36.20 1,200 -0.81(-2.19%)
Feb 24, 2010 37.04 37.09 37.01 37.01 1,038 -0.69(-1.83%)
Feb 23, 2010 38.23 38.23 37.68 37.70 2,688 -0.90(-2.33%)
Feb 22, 2010 38.82 38.82 38.60 38.60 1,306 -0.06(-0.16%)
Feb 19, 2010 38.07 38.66 38.07 38.66 1,900 +0.76(+2.01%)
Feb 18, 2010 37.60 37.90 37.50 37.90 1,233 +0.60(+1.61%)
Feb 17, 2010 37.68 37.68 37.30 37.30 2,217 -0.70(-1.84%)
Feb 16, 2010 37.12 38.10 37.12 38.00 38,898 +1.65(+4.54%)
Feb 12, 2010 36.35 36.35 36.35 0 -1.45(-3.84%)
Feb 10, 2010 37.80 37.80 37.80 0 +0.40(+1.07%)
Feb 09, 2010 37.33 37.40 37.25 37.40 1,591 +0.70(+1.91%)
Feb 08, 2010 36.60 36.85 36.60 36.70 2,626 +0.55(+1.52%)
Feb 05, 2010 37.04 37.09 36.15 36.15 756 -0.50(-1.36%)
Feb 04, 2010 37.68 37.68 36.65 36.65 1,549 -1.40(-3.68%)
Feb 03, 2010 39.35 39.35 38.05 38.05 1,114 -1.70(-4.28%)
Feb 02, 2010 39.55 39.75 39.48 39.75 1,183 +0.40(+1.02%)
Feb 01, 2010 39.73 39.73 39.35 39.35 1,233 +0.08(+0.20%)
Jan 29, 2010 39.83 40.28 39.27 39.27 3,416 -1.83(-4.45%)
Jan 28, 2010 41.50 41.50 41.10 41.10 1,100 -0.10(-0.24%)
Jan 27, 2010 41.20 41.20 41.20 41.20 400 -0.40(-0.96%)
Jan 26, 2010 41.19 41.60 41.19 41.60 2,194 -0.05(-0.12%)
Jan 25, 2010 42.17 42.17 41.65 41.65 2,426 -0.05(-0.12%)
Jan 22, 2010 41.70 41.70 41.70 41.70 107 +0.00(+0.00%)
Jan 21, 2010 42.58 42.58 41.70 41.70 30,029 -0.40(-0.95%)
Jan 20, 2010 41.90 42.10 41.60 42.10 2,954 -1.17(-2.70%)
Jan 19, 2010 43.17 43.29 43.17 43.27 505 -0.63(-1.44%)
Jan 15, 2010 43.90 43.90 43.90 0 -1.20(-2.66%)
Jan 14, 2010 45.10 45.10 45.10 45.10 155 -0.15(-0.33%)
Jan 13, 2010 45.65 45.65 45.25 45.25 2,900 -0.25(-0.55%)
Jan 12, 2010 45.33 45.50 45.33 45.50 2,100 -0.49(-1.07%)
Jan 11, 2010 45.99 45.99 45.99 45.99 144 +0.68(+1.50%)
Jan 08, 2010 45.31 45.31 45.31 45.31 9,000 +0.39(+0.87%)
Jan 07, 2010 44.92 44.92 44.92 44.92 120 +0.02(+0.04%)
Jan 06, 2010 45.05 45.20 44.90 44.90 1,301 -0.15(-0.33%)
Jan 05, 2010 45.31 45.31 44.97 45.05 2,481 -0.06(-0.13%)
Jan 04, 2010 44.99 45.12 44.98 45.11 804 +0.66(+1.48%)
Dec 31, 2009 44.45 44.45 44.45 0 -0.55(-1.22%)
Dec 30, 2009 44.77 45.00 44.70 45.00 960 +0.43(+0.96%)
Dec 29, 2009 44.65 44.65 44.57 44.57 944 +0.19(+0.43%)
Dec 28, 2009 44.25 44.39 44.25 44.38 494 +0.28(+0.63%)
Dec 23, 2009 44.10 44.10 44.10 44.10 0 +0.10(+0.23%)
Dec 22, 2009 44.00 44.00 44.00 44.00 360 -0.35(-0.79%)
Dec 21, 2009 44.31 44.35 44.19 44.35 538 +0.35(+0.80%)
Dec 17, 2009 44.00 44.00 44.00 44.00 0 -0.85(-1.90%)
Dec 16, 2009 45.09 45.30 44.85 44.85 2,833 +0.03(+0.07%)
Dec 15, 2009 44.82 44.82 44.82 44.82 741 -0.53(-1.17%)
Dec 14, 2009 45.35 45.35 45.35 45.35 125 -0.08(-0.18%)
Dec 11, 2009 45.43 45.43 45.43 45.43 106 -0.02(-0.04%)
Dec 09, 2009 45.45 45.45 45.45 45.45 0 +0.40(+0.89%)
Dec 08, 2009 45.05 45.05 45.05 45.05 741 -0.59(-1.29%)
Dec 07, 2009 45.64 45.64 45.64 45.64 150 -0.32(-0.70%)
Dec 04, 2009 46.20 46.20 45.96 45.96 500 -0.27(-0.58%)
Dec 03, 2009 46.25 46.25 46.23 46.23 886 -0.16(-0.34%)
Dec 02, 2009 46.35 46.39 46.35 46.39 617 +0.19(+0.41%)
Dec 01, 2009 46.26 46.26 46.20 46.20 515 +0.50(+1.09%)
Nov 30, 2009 45.85 45.94 45.70 45.70 5,811 -0.55(-1.19%)
Nov 27, 2009 46.25 46.25 46.25 46.25 1,200 -0.44(-0.94%)
Nov 25, 2009 46.53 46.69 46.53 46.69 1,162 +0.52(+1.13%)
Nov 24, 2009 46.18 46.18 46.15 46.17 350 +0.12(+0.26%)
Nov 23, 2009 46.42 46.42 46.05 46.05 705 +0.50(+1.10%)
Nov 20, 2009 45.55 45.55 45.55 45.55 200 +0.05(+0.11%)
Nov 19, 2009 45.80 45.80 45.15 45.50 1,779 -0.60(-1.30%)
Nov 18, 2009 46.45 46.45 46.10 46.10 617 -0.20(-0.43%)
Nov 17, 2009 46.39 46.45 46.25 46.30 798 +0.13(+0.28%)
Nov 13, 2009 46.17 46.17 46.17 0 +0.36(+0.79%)
Nov 12, 2009 45.81 45.81 45.81 45.81 103 -0.89(-1.91%)
Nov 11, 2009 46.71 46.71 46.70 46.70 210 +0.57(+1.24%)
Nov 10, 2009 46.13 46.13 46.13 46.13 520 +0.16(+0.35%)
Nov 09, 2009 46.30 46.30 45.97 45.97 680 +0.26(+0.57%)
Nov 06, 2009 45.15 45.71 45.15 45.71 3,695 -0.14(-0.31%)
Nov 05, 2009 46.07 46.13 45.70 45.85 1,855 +0.00(+0.00%)
Nov 04, 2009 45.75 45.85 45.75 45.85 1,027 +1.60(+3.62%)
Nov 03, 2009 44.25 44.25 44.25 44.25 200 -0.35(-0.78%)
Nov 02, 2009 44.60 44.60 44.60 44.60 200 +0.74(+1.69%)
Oct 30, 2009 45.11 45.39 43.86 43.86 1,853 -0.84(-1.88%)
Oct 29, 2009 44.97 44.97 44.69 44.70 1,495 +0.90(+2.05%)
Oct 28, 2009 43.80 43.80 43.80 43.80 600 -1.64(-3.61%)
Oct 27, 2009 45.66 45.66 45.44 45.44 200 +0.34(+0.75%)
Oct 26, 2009 45.77 46.10 45.10 45.10 1,696 -0.84(-1.83%)
Oct 23, 2009 45.94 45.94 45.94 45.94 400 -0.51(-1.10%)
Oct 22, 2009 46.38 46.45 46.00 46.45 2,193 +0.20(+0.43%)
Oct 21, 2009 46.27 46.77 46.25 46.25 1,223 +0.15(+0.33%)
Oct 20, 2009 46.10 46.10 46.10 46.10 500 -0.15(-0.32%)
Oct 19, 2009 46.25 46.25 46.25 46.25 900 -0.55(-1.18%)
Oct 16, 2009 46.55 46.80 46.45 46.80 1,276 +0.00(+0.00%)
Oct 15, 2009 47.16 47.16 46.77 46.80 1,446 -0.40(-0.85%)
Oct 14, 2009 47.31 47.31 47.20 47.20 800 +1.00(+2.16%)
Oct 13, 2009 46.29 46.35 46.20 46.20 755 -1.05(-2.22%)
Oct 12, 2009 47.30 47.35 47.23 47.25 3,900 -0.03(-0.06%)
Oct 09, 2009 47.27 47.28 47.27 47.28 1,797 -0.32(-0.67%)
Oct 08, 2009 47.02 47.65 47.02 47.60 1,393 +0.75(+1.60%)
Oct 07, 2009 46.80 46.85 46.80 46.85 350 +0.50(+1.08%)
Oct 06, 2009 46.50 46.62 46.35 46.35 893 +0.10(+0.22%)
Oct 05, 2009 45.72 46.25 45.72 46.25 2,031 +0.80(+1.76%)
Oct 02, 2009 45.74 45.74 45.45 45.45 2,262 -0.55(-1.20%)
Sep 30, 2009 46.00 46.00 46.00 46.00 0 +0.80(+1.77%)
Sep 29, 2009 45.50 45.50 45.20 45.20 2,134 +0.55(+1.23%)
Sep 25, 2009 44.65 44.65 44.65 0 -0.20(-0.45%)
Sep 24, 2009 45.53 45.53 44.85 44.85 4,073 -0.90(-1.97%)
Sep 23, 2009 45.80 45.91 45.55 45.75 7,888 -0.01(-0.02%)
Sep 22, 2009 45.64 45.76 45.64 45.76 498 +0.91(+2.03%)
Sep 21, 2009 44.85 44.85 44.73 44.85 1,132 -0.42(-0.93%)
Sep 18, 2009 45.27 45.27 45.27 45.27 335 -0.28(-0.61%)
Sep 17, 2009 45.60 45.64 45.55 45.55 818 +1.05(+2.36%)
Sep 16, 2009 44.60 44.80 44.50 44.50 1,000 +0.30(+0.68%)
Sep 15, 2009 44.20 44.20 44.20 44.20 104 -0.07(-0.16%)
Sep 14, 2009 44.27 44.27 44.27 44.27 200 +0.21(+0.48%)
Sep 11, 2009 44.10 44.10 44.06 44.06 322 -0.33(-0.74%)
Sep 10, 2009 43.81 44.39 43.68 44.39 2,172 +0.29(+0.66%)
Sep 09, 2009 43.99 44.10 43.92 44.10 1,080 +0.40(+0.92%)
Sep 08, 2009 43.70 43.70 43.70 43.70 300 +0.44(+1.02%)
Sep 04, 2009 43.26 43.26 43.26 43.26 124 +0.99(+2.34%)
Sep 03, 2009 42.38 42.38 42.27 42.27 250 +0.22(+0.52%)
Sep 02, 2009 41.98 42.10 41.80 42.05 1,352 +0.00(+0.00%)
Sep 01, 2009 42.69 42.87 42.05 42.05 3,549 -1.10(-2.55%)
Aug 31, 2009 43.05 43.31 43.05 43.15 1,701 +0.22(+0.51%)
Aug 28, 2009 43.37 43.37 42.93 42.93 1,044 -0.57(-1.31%)
Aug 27, 2009 42.89 43.50 42.56 43.50 949 +1.07(+2.52%)
Aug 25, 2009 42.43 42.43 42.43 0 +0.23(+0.55%)
Aug 24, 2009 42.43 42.43 42.20 42.20 8,495 +1.35(+3.30%)
Aug 20, 2009 40.35 40.85 40.35 40.85 890 +0.00(+0.00%)
Aug 19, 2009 39.73 40.85 39.73 40.85 2,286 +1.46(+3.71%)
Aug 18, 2009 39.44 39.44 39.39 39.39 300 -0.06(-0.15%)
Aug 17, 2009 39.49 39.49 39.34 39.45 2,075 -0.80(-1.99%)
Aug 14, 2009 40.59 40.59 40.25 40.25 4,034 -0.60(-1.47%)
Aug 13, 2009 40.65 40.85 40.65 40.85 1,545 +0.51(+1.26%)
Aug 12, 2009 40.13 40.70 40.13 40.34 2,070 +0.79(+2.00%)
Aug 11, 2009 39.77 39.77 39.55 39.55 1,372 -0.20(-0.50%)
Aug 10, 2009 39.50 39.75 39.40 39.75 1,241 -0.40(-1.00%)
Aug 07, 2009 40.39 40.39 39.90 40.15 626 -0.30(-0.74%)
Aug 06, 2009 40.45 40.45 40.45 40.45 200 -0.55(-1.34%)
Aug 03, 2009 41.00 41.00 41.00 0 +1.54(+3.90%)
Jul 31, 2009 39.46 39.46 39.46 39.46 176 +0.53(+1.36%)
Jul 30, 2009 39.13 39.13 38.93 38.93 354 -0.35(-0.89%)
Jul 29, 2009 39.21 39.28 39.21 39.28 204 -0.37(-0.93%)
Jul 28, 2009 39.43 39.65 39.17 39.65 3,004 +0.15(+0.38%)
Jul 27, 2009 39.79 39.80 39.50 39.50 1,438 -0.50(-1.25%)
Jul 23, 2009 40.00 40.00 40.00 40.00 0 +0.45(+1.14%)
Jul 22, 2009 39.65 39.65 39.55 39.55 315 -0.46(-1.15%)
Jul 21, 2009 39.97 40.01 39.90 40.01 898 -0.19(-0.47%)
Jul 20, 2009 40.00 40.20 40.00 40.20 400 +0.86(+2.19%)
Jul 17, 2009 39.37 39.37 39.34 39.34 300 -0.11(-0.28%)
Jul 16, 2009 39.33 39.50 39.22 39.45 1,640 -0.20(-0.50%)
Jul 15, 2009 39.21 39.70 39.21 39.65 1,419 +0.70(+1.80%)
Jul 14, 2009 38.71 38.95 38.68 38.95 1,065 +0.05(+0.13%)
Jul 13, 2009 38.79 38.90 38.79 38.90 2,500 +0.95(+2.50%)
Jul 10, 2009 38.18 38.18 37.95 37.95 639 -0.75(-1.94%)
Jul 09, 2009 38.65 38.96 38.65 38.70 1,292 +0.65(+1.71%)
Jul 08, 2009 38.28 38.30 37.73 38.05 1,704 -1.05(-2.69%)
Jul 06, 2009 39.10 39.10 39.10 0 +0.10(+0.26%)
Jul 02, 2009 39.33 39.33 39.00 39.00 2,390 -0.90(-2.26%)
Jul 01, 2009 39.65 39.90 39.65 39.90 1,252 +0.81(+2.07%)
Jun 30, 2009 39.38 39.60 39.03 39.09 4,582 -0.36(-0.91%)
Jun 29, 2009 39.49 39.75 39.45 39.45 510 +0.02(+0.05%)
Jun 26, 2009 39.50 39.50 39.42 39.43 1,024 +0.39(+1.00%)
Jun 25, 2009 39.04 39.04 39.04 39.04 189 +0.39(+1.01%)
Jun 24, 2009 38.65 38.65 38.65 38.65 200 -0.30(-0.77%)
Jun 23, 2009 38.36 38.95 38.32 38.95 2,400 +1.55(+4.14%)
Jun 22, 2009 37.62 37.62 37.25 37.40 1,609 -0.91(-2.38%)
Jun 19, 2009 38.16 38.50 37.25 38.31 2,541 +0.81(+2.16%)
Jun 18, 2009 37.52 37.52 37.50 37.50 991 +0.61(+1.65%)
Jun 17, 2009 36.84 37.05 36.64 36.89 1,436 -0.56(-1.50%)
Jun 16, 2009 37.75 37.75 37.45 37.45 600 -0.55(-1.45%)
Jun 15, 2009 38.36 38.36 38.00 38.00 556 -1.20(-3.06%)
Jun 12, 2009 39.12 39.20 39.12 39.20 300 -0.96(-2.39%)
Jun 11, 2009 39.33 40.16 39.33 40.16 638 +1.56(+4.04%)
Jun 10, 2009 39.66 39.66 38.55 38.60 1,208 -1.18(-2.97%)
Jun 09, 2009 39.38 40.00 39.38 39.78 1,250 +0.83(+2.13%)
Jun 08, 2009 38.40 38.95 38.40 38.95 1,024 -0.33(-0.84%)
Jun 05, 2009 39.55 39.55 39.28 39.28 840 -0.72(-1.80%)
Jun 04, 2009 39.49 40.00 39.49 40.00 1,141 +0.35(+0.88%)
Jun 03, 2009 39.84 39.86 39.65 39.65 788 -1.45(-3.53%)
Jun 02, 2009 41.10 41.10 41.10 41.10 140 +0.19(+0.46%)
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.