TR4DER - Consolidated Edis [ED] Historical Prices

Consolidated Edis - [Ticker: ED]
Last Trade	80.35	Last Trade Time	2018-11-30 - 00:00:00
Variation	+1.11 (+1.01%)	Open	79.37
High	80.39	Low	79.05
Volume	2,866,146	Average Volume (3m)	0
Yield		Bid / Ask	85.95 x 400 - 85.96 x 400
Former Close	79.24	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ED quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	441,500	31.56	31.87	31.44	31.56	00:00:00
2000-06-26	515,400	31.81	32.00	31.44	31.69	00:00:00
2000-06-27	491,400	31.50	31.62	30.31	30.56	00:00:00
2000-06-28	811,100	30.44	31.75	30.00	31.28	00:00:00
2000-06-29	596,700	31.25	32.38	30.75	30.75	00:00:00
2000-06-30	971,300	30.75	31.75	29.61	29.62	00:00:00
2000-07-03	330,700	29.81	31.00	29.81	30.31	00:00:00
2000-07-05	1,064,500	30.75	31.37	30.69	30.87	00:00:00
2000-07-06	459,700	31.06	31.44	31.00	31.37	00:00:00
2000-07-07	531,900	31.12	31.75	31.12	31.62	00:00:00
2000-07-10	329,200	31.75	32.44	31.75	32.19	00:00:00
2000-07-11	313,400	32.00	32.19	31.69	32.19	00:00:00
2000-07-12	448,200	32.13	32.19	31.62	31.75	00:00:00
2000-07-13	169,700	31.75	32.06	31.25	32.06	00:00:00
2000-07-14	318,500	31.94	32.44	31.37	31.56	00:00:00
2000-07-17	265,500	31.37	31.94	31.34	31.62	00:00:00
2000-07-18	477,400	31.56	32.13	31.50	31.75	00:00:00
2000-07-19	753,700	31.81	32.50	31.81	32.38	00:00:00
2000-07-20	481,000	32.44	32.44	31.56	31.87	00:00:00
2000-07-21	479,200	31.75	31.94	31.50	31.56	00:00:00
2000-07-24	399,000	31.56	31.56	30.56	31.00	00:00:00
2000-07-25	257,600	31.00	31.69	30.87	31.12	00:00:00
2000-07-26	1,068,300	31.00	31.12	30.12	30.19	00:00:00
2000-07-27	346,800	30.37	30.75	30.31	30.50	00:00:00
2000-07-28	188,600	30.50	30.62	30.25	30.37	00:00:00
2000-07-31	407,200	30.81	30.81	30.19	30.31	00:00:00
2000-08-01	426,000	30.31	31.00	30.31	30.87	00:00:00
2000-08-02	782,200	30.87	31.37	30.81	30.94	00:00:00
2000-08-03	659,900	31.19	31.94	31.19	31.77	00:00:00
2000-08-04	988,300	31.56	32.38	31.00	32.38	00:00:00
2000-08-07	799,300	32.25	33.08	32.06	33.06	00:00:00
2000-08-08	721,100	33.88	33.88	33.06	33.63	00:00:00
2000-08-09	754,400	33.44	33.63	33.25	33.42	00:00:00
2000-08-10	712,900	33.38	33.50	33.13	33.20	00:00:00
2000-08-11	2,130,700	33.25	33.88	33.19	33.70	00:00:00
2000-08-14	1,090,600	33.13	33.63	32.69	33.31	00:00:00
2000-08-15	460,100	33.06	33.50	32.75	33.00	00:00:00
2000-08-16	1,014,300	32.50	32.69	32.25	32.27	00:00:00
2000-08-17	768,100	32.25	32.25	31.75	32.00	00:00:00
2000-08-18	870,600	31.94	32.50	31.62	32.31	00:00:00
2000-08-21	400,700	32.25	32.25	31.50	31.81	00:00:00
2000-08-22	362,600	31.69	31.81	31.31	31.62	00:00:00
2000-08-23	366,000	31.44	32.19	31.31	32.06	00:00:00
2000-08-24	352,000	31.87	31.94	31.25	31.25	00:00:00
2000-08-25	427,700	31.25	31.25	30.12	30.44	00:00:00
2000-08-28	460,900	30.50	31.37	30.44	31.00	00:00:00
2000-08-29	360,700	31.12	31.19	30.56	30.56	00:00:00
2000-08-30	1,300,300	30.37	31.50	30.37	31.50	00:00:00
2000-08-31	581,900	31.31	31.75	31.25	31.31	00:00:00
2000-09-01	398,100	31.37	31.44	31.19	31.20	00:00:00
2000-09-05	323,200	31.19	32.06	31.19	31.94	00:00:00
2000-09-06	575,000	31.94	32.88	31.94	32.75	00:00:00
2000-09-07	318,800	32.75	32.94	32.31	32.81	00:00:00
2000-09-08	945,000	32.81	34.44	32.81	34.34	00:00:00
2000-09-11	875,900	34.25	35.38	34.19	34.95	00:00:00
2000-09-12	575,600	35.00	35.50	34.25	34.75	00:00:00
2000-09-13	368,800	35.00	35.56	34.19	34.44	00:00:00
2000-09-14	385,100	34.31	34.31	33.63	34.00	00:00:00
2000-09-15	804,800	34.25	35.13	33.94	34.45	00:00:00
2000-09-18	785,000	34.94	34.94	33.69	33.80	00:00:00
2000-09-19	678,100	33.63	33.69	32.69	33.19	00:00:00
2000-09-20	631,600	32.94	33.44	32.19	32.94	00:00:00
2000-09-21	1,187,300	32.94	33.50	31.81	32.38	00:00:00
2000-09-22	312,100	32.19	33.50	32.06	32.81	00:00:00
2000-09-25	497,900	32.81	33.00	32.50	32.81	00:00:00
2000-09-26	711,400	32.88	34.00	32.81	34.00	00:00:00
2000-09-27	438,200	34.00	34.38	33.13	34.33	00:00:00
2000-09-28	371,800	34.31	34.94	33.63	34.06	00:00:00
2000-09-29	345,400	33.88	34.50	33.88	34.14	00:00:00
2000-10-02	433,100	34.06	34.69	33.44	34.69	00:00:00
2000-10-03	677,400	34.38	34.69	33.50	33.88	00:00:00
2000-10-04	665,200	33.75	34.38	32.69	33.06	00:00:00
2000-10-05	824,500	32.50	33.44	32.31	32.38	00:00:00
2000-10-06	561,600	32.50	32.94	32.13	32.31	00:00:00
2000-10-09	301,700	32.38	32.69	32.06	32.38	00:00:00
2000-10-10	578,400	32.50	33.38	32.44	32.75	00:00:00
2000-10-11	630,500	32.88	33.44	32.56	33.38	00:00:00
2000-10-12	487,100	33.13	33.63	32.38	33.00	00:00:00
2000-10-13	261,700	33.00	33.38	32.63	32.94	00:00:00
2000-10-16	300,300	33.06	33.75	32.63	33.06	00:00:00
2000-10-17	281,800	33.06	33.38	32.56	32.75	00:00:00
2000-10-18	1,017,200	32.94	33.50	32.06	32.88	00:00:00
2000-10-19	1,534,800	32.63	34.00	32.13	33.13	00:00:00
2000-10-20	789,600	32.94	33.25	32.63	32.81	00:00:00
2000-10-23	475,900	32.75	33.56	32.75	33.25	00:00:00
2000-10-24	870,500	33.31	34.00	33.31	33.81	00:00:00
2000-10-25	767,200	33.88	34.50	33.75	33.88	00:00:00
2000-10-26	461,500	33.75	34.00	33.25	33.31	00:00:00
2000-10-27	882,600	33.25	34.50	33.13	34.44	00:00:00
2000-10-30	557,500	34.56	35.38	34.56	35.31	00:00:00
2000-10-31	527,600	35.06	35.44	34.63	35.19	00:00:00
2000-11-01	473,400	35.19	36.13	35.00	35.75	00:00:00
2000-11-02	571,800	35.44	35.56	35.13	35.19	00:00:00
2000-11-03	420,800	35.19	35.69	34.69	34.88	00:00:00
2000-11-06	549,700	34.88	35.75	34.81	34.94	00:00:00
2000-11-07	346,800	34.94	35.06	34.25	34.56	00:00:00
2000-11-08	692,000	34.19	35.31	34.06	34.81	00:00:00
2000-11-09	309,400	34.81	35.19	34.50	34.94	00:00:00
2000-11-10	2,605,100	35.00	35.75	35.00	35.50	00:00:00
2000-11-13	743,700	35.13	35.69	34.56	34.75	00:00:00
2000-11-14	561,300	34.63	34.63	34.06	34.13	00:00:00
2000-11-15	553,600	34.13	35.00	34.13	34.56	00:00:00
2000-11-16	437,700	34.81	35.38	34.75	35.19	00:00:00
2000-11-17	640,200	35.00	35.75	35.00	35.75	00:00:00
2000-11-20	534,300	35.88	36.31	35.56	36.19	00:00:00
2000-11-21	472,200	36.19	36.44	35.56	36.44	00:00:00
2000-11-22	620,800	36.44	37.38	36.38	37.31	00:00:00
2000-11-24	261,200	37.50	37.50	37.06	37.25	00:00:00
2000-11-27	498,700	36.75	36.88	36.31	36.56	00:00:00
2000-11-28	622,600	36.63	37.13	36.25	36.94	00:00:00
2000-11-29	500,500	36.81	37.94	36.75	37.44	00:00:00
2000-11-30	582,800	37.38	37.69	37.19	37.25	00:00:00
2000-12-01	613,100	37.31	37.50	36.75	37.31	00:00:00
2000-12-04	357,600	37.25	38.31	37.25	37.75	00:00:00
2000-12-05	469,200	37.69	37.75	36.69	36.94	00:00:00
2000-12-06	624,900	36.75	37.19	36.06	36.75	00:00:00
2000-12-07	283,600	36.75	37.38	36.63	36.75	00:00:00
2000-12-08	685,500	36.06	36.13	35.81	36.00	00:00:00
2000-12-11	587,700	36.25	36.25	35.25	35.88	00:00:00
2000-12-12	341,100	35.94	36.44	35.88	35.94	00:00:00
2000-12-13	486,300	35.88	35.94	35.38	35.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>