EDPFY.PK: Historical Prices for ENERGIAS DE PORT SA - Yahoo! Finance

MORE ON EDPFY.PK

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	44.31	44.35	44.19	44.35	600	44.35
18-Dec-09	44.00	44.00	44.00	44.00	0	44.00
17-Dec-09	44.67	44.67	44.00	44.00	600	44.00
16-Dec-09	45.09	45.30	44.85	44.85	2,900	44.85
15-Dec-09	44.82	44.82	44.82	44.82	800	44.82
14-Dec-09	45.35	45.35	45.35	45.35	200	45.35
11-Dec-09	45.43	45.43	45.43	45.43	200	45.43
10-Dec-09	45.45	45.45	45.45	45.45	0	45.45
9-Dec-09	45.00	45.45	44.69	45.45	500	45.45
8-Dec-09	45.05	45.05	45.05	45.05	800	45.05
7-Dec-09	45.64	45.64	45.64	45.64	200	45.64
4-Dec-09	46.20	46.20	45.96	45.96	500	45.96
3-Dec-09	46.25	46.25	46.23	46.23	900	46.23
2-Dec-09	46.35	46.39	46.35	46.39	700	46.39
1-Dec-09	46.26	46.26	46.20	46.20	600	46.20
30-Nov-09	45.85	45.94	45.70	45.70	5,900	45.70
27-Nov-09	46.25	46.25	46.25	46.25	1,200	46.25
25-Nov-09	46.53	46.69	46.53	46.69	1,200	46.69
24-Nov-09	46.18	46.18	46.15	46.17	400	46.17
23-Nov-09	46.42	46.42	46.05	46.05	800	46.05
20-Nov-09	45.55	45.55	45.55	45.55	200	45.55
19-Nov-09	45.80	45.80	45.15	45.50	1,800	45.50
18-Nov-09	46.45	46.45	46.10	46.10	700	46.10
17-Nov-09	46.39	46.45	46.25	46.30	800	46.30
16-Nov-09	46.17	46.17	46.17	46.17	0	46.17
13-Nov-09	45.91	46.17	45.91	46.17	1,300	46.17
12-Nov-09	45.81	45.81	45.81	45.81	200	45.81
11-Nov-09	46.71	46.71	46.70	46.70	300	46.70
10-Nov-09	46.13	46.13	46.13	46.13	600	46.13
9-Nov-09	46.30	46.30	45.97	45.97	700	45.97
6-Nov-09	45.15	45.71	45.15	45.71	3,700	45.71
5-Nov-09	46.07	46.13	45.70	45.85	1,900	45.85
4-Nov-09	45.75	45.85	45.75	45.85	1,100	45.85
3-Nov-09	44.25	44.25	44.25	44.25	200	44.25
2-Nov-09	44.60	44.60	44.60	44.60	200	44.60
30-Oct-09	45.11	45.39	43.86	43.86	1,900	43.86
29-Oct-09	44.97	44.97	44.69	44.70	1,500	44.70
28-Oct-09	43.80	43.80	43.80	43.80	600	43.80
27-Oct-09	45.66	45.66	45.44	45.44	200	45.44
26-Oct-09	45.77	46.10	45.10	45.10	1,700	45.10
23-Oct-09	46.15	46.15	45.94	45.94	400	45.94
22-Oct-09	46.38	46.45	46.00	46.45	2,200	46.45
21-Oct-09	46.27	46.77	46.25	46.25	1,300	46.25
20-Oct-09	46.10	46.10	46.10	46.10	500	46.10
19-Oct-09	46.25	46.25	46.25	46.25	900	46.25
16-Oct-09	46.55	46.80	46.45	46.80	1,300	46.80
15-Oct-09	47.16	47.16	46.77	46.80	1,500	46.80
14-Oct-09	47.31	47.31	47.20	47.20	800	47.20
13-Oct-09	46.29	46.35	46.20	46.20	800	46.20
12-Oct-09	47.30	47.35	47.23	47.25	3,900	47.25
9-Oct-09	47.27	47.28	47.27	47.28	1,800	47.28
8-Oct-09	47.02	47.65	47.02	47.60	1,400	47.60
7-Oct-09	46.80	46.85	46.80	46.85	400	46.85
6-Oct-09	46.50	46.62	46.35	46.35	900	46.35
5-Oct-09	45.72	46.25	45.72	46.25	2,100	46.25
2-Oct-09	45.74	45.74	45.45	45.45	2,300	45.45
1-Oct-09	46.00	46.00	46.00	46.00	0	46.00
30-Sep-09	46.00	46.00	45.46	46.00	2,300	46.00
29-Sep-09	45.50	45.50	45.20	45.20	2,200	45.20
28-Sep-09	44.65	44.65	44.65	44.65	0	44.65
25-Sep-09	44.75	44.75	44.58	44.65	600	44.65
24-Sep-09	45.53	45.53	44.85	44.85	4,100	44.85
23-Sep-09	45.80	45.91	45.55	45.75	7,900	45.75
22-Sep-09	45.64	45.76	45.64	45.76	500	45.76
21-Sep-09	44.85	44.85	44.73	44.85	1,200	44.85
18-Sep-09	45.27	45.27	45.27	45.27	400	45.27
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.