Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+1.11 (+1.01%) Consolidated Edis - [Ticker: ED]Chart Consolidated Edis  News Consolidated Edis  Download Historical Prices for Metastock Consolidated Edis and Others  Technical Analysis Consolidated Edis  
Last Trade80.35Last Trade Time2018-11-30 - 00:00:00
Variation+1.11 (+1.01%)Open79.37
High80.39Low79.05
Volume2,866,146Average Volume (3m)0
YieldBid / Ask85.95 x 400 - 85.96 x 400
Former Close79.2452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2001-06-07447,30038.4038.6537.7637.8900:00:00
2001-06-08266,70037.9538.3537.7638.2800:00:00
2001-06-11399,20038.2039.0938.2038.9800:00:00
2001-06-12420,30039.1539.4738.8639.0600:00:00
2001-06-13477,60038.9539.3538.3038.3400:00:00
2001-06-14488,60038.4538.4537.4937.5600:00:00
2001-06-15731,20037.3138.7537.3138.5600:00:00
2001-06-18594,50039.0039.2538.3938.4800:00:00
2001-06-19659,50038.7839.5238.4839.5200:00:00
2001-06-20834,80039.5239.9539.4039.9300:00:00
2001-06-21628,80039.4839.6038.6039.2000:00:00
2001-06-22487,40039.2039.6439.0039.6400:00:00
2001-06-25278,90039.4039.8939.0039.1500:00:00
2001-06-26309,40039.0539.8339.0039.6400:00:00
2001-06-27514,10039.8439.9939.3939.8100:00:00
2001-06-28605,00039.5540.0039.4039.5500:00:00
2001-06-29615,90039.5039.8039.0539.8000:00:00
2001-07-02542,00039.6040.0139.4039.9800:00:00
2001-07-03164,80040.0140.3039.9140.1400:00:00
2001-07-05400,40040.1440.6539.8240.5700:00:00
2001-07-061,102,20040.5740.8040.3540.5000:00:00
2001-07-09500,10040.5040.9840.2640.5600:00:00
2001-07-10771,00040.5640.7840.4040.5000:00:00
2001-07-11408,80040.4540.5939.8140.0000:00:00
2001-07-12508,20039.9039.9039.3039.5000:00:00
2001-07-13680,30039.5039.5739.0939.3000:00:00
2001-07-16520,40039.2039.8439.1639.3500:00:00
2001-07-17611,10039.3639.7538.8539.7500:00:00
2001-07-18295,50039.7039.8539.4639.5400:00:00
2001-07-19653,80039.5239.9039.1139.3000:00:00
2001-07-20509,10039.4039.5038.6238.9300:00:00
2001-07-23966,90038.9238.9237.7638.0000:00:00
2001-07-241,027,60038.0238.2336.9038.1000:00:00
2001-07-25498,60037.9539.1437.7639.0100:00:00
2001-07-26367,80039.0239.5538.6139.4500:00:00
2001-07-27404,50039.1039.4538.6139.2400:00:00
2001-07-30473,80039.2439.8038.4339.7800:00:00
2001-07-31506,00039.8039.9439.3139.7400:00:00
2001-08-01467,90039.7940.2539.4440.1100:00:00
2001-08-02671,20040.3641.2040.0941.0400:00:00
2001-08-03437,70041.0341.6040.4841.2500:00:00
2001-08-06542,60041.0041.0040.4140.7700:00:00
2001-08-07333,80040.7741.3740.6241.1700:00:00
2001-08-08577,90040.9541.1040.5540.7000:00:00
2001-08-09497,70040.4041.7040.3541.4500:00:00
2001-08-10543,50041.4541.8041.2041.7900:00:00
2001-08-133,246,10041.4841.4840.6040.9900:00:00
2001-08-14702,60039.7540.4839.7540.3500:00:00
2001-08-15471,90040.6540.6539.7039.9900:00:00
2001-08-16334,40039.9040.7039.7940.6000:00:00
2001-08-17283,20040.2040.6040.0840.2200:00:00
2001-08-20225,70040.0040.6740.0040.5900:00:00
2001-08-21385,30040.7041.3640.6040.8700:00:00
2001-08-22760,40040.7541.9840.7541.4700:00:00
2001-08-23559,70041.0541.6941.0541.4000:00:00
2001-08-24336,60041.7541.7541.3141.5800:00:00
2001-08-27312,60041.4541.9441.4441.8500:00:00
2001-08-28353,80041.6041.9541.5341.6100:00:00
2001-08-29493,50041.5541.6541.4041.5500:00:00
2001-08-30411,70041.4541.7040.9841.1200:00:00
2001-08-31313,20041.0641.2640.8340.9000:00:00
2001-09-04310,70040.9041.8040.8941.3700:00:00
2001-09-05544,30040.9041.7140.9041.3500:00:00
2001-09-06476,30041.2041.9941.2041.8500:00:00
2001-09-07888,40041.5542.1641.4041.5200:00:00
2001-09-10738,80041.6041.8841.3041.7300:00:00
2001-09-171,529,00041.2541.3540.0041.0900:00:00
2001-09-18656,50041.1042.4540.9742.1800:00:00
2001-09-191,178,70042.6043.3741.5542.1400:00:00
2001-09-201,096,80041.7042.1541.7041.8600:00:00
2001-09-211,487,70041.0041.4440.6841.0000:00:00
2001-09-24819,10041.0041.0740.0040.5000:00:00
2001-09-25526,40040.5040.5039.9840.4000:00:00
2001-09-26544,10040.0940.2139.4040.2100:00:00
2001-09-27589,60040.2140.3339.6040.2700:00:00
2001-09-28890,30040.2740.7440.2340.7200:00:00
2001-10-01684,80040.7240.9540.3340.9500:00:00
2001-10-02858,00040.9542.2040.9342.0900:00:00
2001-10-031,996,30042.0942.1341.6541.9400:00:00
2001-10-04729,70041.2541.6041.0041.4100:00:00
2001-10-05349,30041.3041.8541.2541.8000:00:00
2001-10-08296,60041.7041.7741.2841.4000:00:00
2001-10-09346,10041.2541.4740.8541.0000:00:00
2001-10-10894,40040.9041.0840.4540.8500:00:00
2001-10-11332,20040.6041.0040.1540.3100:00:00
2001-10-12381,50040.1040.6539.9540.4400:00:00
2001-10-15313,20040.3041.1040.1340.4500:00:00
2001-10-16250,50040.3041.1340.3041.0200:00:00
2001-10-17191,10041.1041.2540.5240.5800:00:00
2001-10-18583,80040.5840.7839.8039.8600:00:00
2001-10-19577,10039.8640.4739.8640.2700:00:00
2001-10-22431,30040.4540.4839.8040.2500:00:00
2001-10-23647,50040.2040.2039.6139.7100:00:00
2001-10-24447,40039.7139.8839.3339.6300:00:00
2001-10-25424,20039.5340.4039.4040.2500:00:00
2001-10-26386,90040.2540.3539.5640.0100:00:00
2001-10-29241,80039.8539.9739.5939.7600:00:00
2001-10-30508,70039.5139.7939.0139.1000:00:00
2001-10-31621,10039.0539.5839.0539.4900:00:00
2001-11-011,048,10039.4040.2439.3039.8800:00:00
2001-11-02735,80039.9040.0038.5039.7700:00:00
2001-11-05561,70039.9041.1239.9041.0000:00:00
2001-11-06457,40040.7541.2540.6041.2300:00:00
2001-11-07291,40040.9041.2040.7440.8700:00:00
2001-11-08456,40041.1241.5540.9341.3200:00:00
2001-11-093,481,10041.1041.4240.4340.8700:00:00
2001-11-121,975,10040.8740.8739.3039.8800:00:00
2001-11-13602,80039.8040.2539.5040.2000:00:00
2001-11-14662,70040.3040.3539.3839.6000:00:00
2001-11-151,380,10039.3039.5538.2538.4100:00:00
2001-11-16313,20038.4139.0938.3038.7300:00:00
2001-11-19578,70038.8538.8538.1038.6100:00:00
2001-11-20503,50038.6139.6738.5539.4800:00:00
2001-11-21341,60039.4839.5038.3038.8100:00:00
2001-11-23156,50038.5639.1738.4539.1600:00:00
2001-11-26280,80039.2039.3038.6538.8800:00:00
2001-11-27570,40038.8039.1538.3538.9100:00:00
2001-11-28309,10039.0539.0538.3238.3500:00:00
2001-11-29277,30038.5038.7038.0038.7000:00:00
2001-11-30300,30038.9038.9238.4138.6200:00:00
2001-12-03381,10038.6238.6538.2738.4600:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources