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 2021-06-21
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03581,90034.3834.4433.7533.7500:00:00
2000-01-04602,40033.5634.3133.5634.1900:00:00
2000-01-05817,80034.3835.8834.3835.7500:00:00
2000-01-06680,90035.2535.8835.0635.8100:00:00
2000-01-07391,10035.8136.1935.6336.0600:00:00
2000-01-10481,70036.1336.1335.0035.1300:00:00
2000-01-11544,60035.1335.2534.3134.4400:00:00
2000-01-12749,00034.4435.0034.3834.5600:00:00
2000-01-13452,60034.8834.8834.0034.2500:00:00
2000-01-14646,70034.1334.3833.5633.6900:00:00
2000-01-18740,50033.2533.4432.5032.6300:00:00
2000-01-19453,70032.8833.5032.8133.2500:00:00
2000-01-20526,30033.2533.3832.8132.8800:00:00
2000-01-21695,40033.1334.2533.0033.5600:00:00
2000-01-24643,50034.3834.5034.0034.0000:00:00
2000-01-25492,00034.1334.2532.8833.0000:00:00
2000-01-26341,60033.2534.0033.0034.0000:00:00
2000-01-27469,30034.0034.2532.8133.3100:00:00
2000-01-28631,60033.3133.8132.5032.5600:00:00
2000-01-31555,80032.6332.8832.3132.6900:00:00
2000-02-01626,50032.7533.0632.5032.8800:00:00
2000-02-02394,00032.8833.0032.3132.5000:00:00
2000-02-031,015,30032.5633.1332.5032.8100:00:00
2000-02-04864,30032.8132.8831.6232.2500:00:00
2000-02-07467,40032.3132.3831.5631.5600:00:00
2000-02-08578,90031.3731.6231.1931.5000:00:00
2000-02-09845,30031.4431.6931.3131.4400:00:00
2000-02-10690,40031.4432.0631.4431.8100:00:00
2000-02-111,652,10031.9432.1331.8732.1300:00:00
2000-02-141,234,20031.7531.8731.0631.2500:00:00
2000-02-15389,60031.2531.3731.0031.0600:00:00
2000-02-16349,70030.9430.9430.4430.8100:00:00
2000-02-171,465,30030.8130.8129.1229.2500:00:00
2000-02-181,251,20029.2529.2528.0028.1200:00:00
2000-02-22961,70028.2528.2527.8127.8700:00:00
2000-02-231,122,90027.9427.9427.5027.5000:00:00
2000-02-241,128,60027.5027.5626.3126.7500:00:00
2000-02-25854,60026.7527.2526.1926.1900:00:00
2000-02-281,126,00026.7527.8126.5027.3700:00:00
2000-02-29609,20027.3127.8127.2527.5600:00:00
2000-03-01723,20027.7527.8726.8127.1200:00:00
2000-03-02551,90027.0027.4427.0027.2500:00:00
2000-03-03415,50027.5027.8727.2527.3700:00:00
2000-03-061,350,40027.3727.6226.9427.4400:00:00
2000-03-07628,00027.5027.9427.4427.6200:00:00
2000-03-08864,20027.5027.9427.3727.5000:00:00
2000-03-09404,30027.6227.6927.2527.5000:00:00
2000-03-10395,00027.5027.5627.3727.4400:00:00
2000-03-13512,90027.2527.6927.2527.6900:00:00
2000-03-14473,70027.5027.8127.3727.6200:00:00
2000-03-15790,10027.5029.1227.5029.1200:00:00
2000-03-161,198,30031.0031.2530.0631.0000:00:00
2000-03-17798,10031.0031.0030.5630.6900:00:00
2000-03-20535,20030.5030.9430.4430.6900:00:00
2000-03-21575,30030.7531.0630.0630.5000:00:00
2000-03-22300,10030.2530.2529.1929.3700:00:00
2000-03-23397,30029.4430.1229.3130.1200:00:00
2000-03-241,796,00030.0630.1229.0029.2500:00:00
2000-03-27636,10028.7529.3128.7529.0600:00:00
2000-03-28761,30029.0029.1228.4428.6200:00:00
2000-03-29603,60028.7529.2528.6929.0000:00:00
2000-03-30491,90029.1229.5628.8129.1200:00:00
2000-03-31553,20029.3729.3728.7529.1200:00:00
2000-04-03798,30029.1229.4428.8729.0000:00:00
2000-04-041,021,60029.0630.1929.0030.1900:00:00
2000-04-05565,80030.0030.6929.5629.8100:00:00
2000-04-06373,80030.0030.1929.7529.8100:00:00
2000-04-07375,00029.8129.9429.5029.6900:00:00
2000-04-10859,60029.6930.2529.6929.9400:00:00
2000-04-112,577,10030.1230.8130.0030.3100:00:00
2000-04-12452,30030.5631.3130.5030.6200:00:00
2000-04-13409,70030.6232.3830.6231.9400:00:00
2000-04-14615,70031.7532.1931.1931.3100:00:00
2000-04-17750,80031.1232.1330.8131.9400:00:00
2000-04-18672,00031.8732.4431.8132.2500:00:00
2000-04-19590,60032.1932.7531.8732.5000:00:00
2000-04-20448,90032.5033.0632.3833.0600:00:00
2000-04-24526,90033.1334.7533.1334.7500:00:00
2000-04-25642,00034.7535.9434.3135.6300:00:00
2000-04-26700,60035.6936.8135.5636.6900:00:00
2000-04-27813,30036.3136.7536.1336.4400:00:00
2000-04-28856,60036.4436.6335.0035.1900:00:00
2000-05-01836,60035.0635.1334.0034.5000:00:00
2000-05-02310,10034.3834.8833.6333.6900:00:00
2000-05-03312,70033.6333.6933.2533.6300:00:00
2000-05-04622,50033.4434.8832.9434.3100:00:00
2000-05-05174,20034.1334.1333.5034.0000:00:00
2000-05-08420,90033.8835.6933.6934.5000:00:00
2000-05-09538,40034.2534.4433.7534.2500:00:00
2000-05-10683,10034.2534.7534.0634.6300:00:00
2000-05-11385,60034.5635.1934.3835.0600:00:00
2000-05-121,822,50034.9435.0634.4434.5600:00:00
2000-05-15338,10034.0034.9434.0034.5000:00:00
2000-05-16721,40034.2534.3133.1333.6300:00:00
2000-05-17439,40033.5033.5032.1932.5000:00:00
2000-05-18394,80032.7533.5032.5632.7500:00:00
2000-05-191,057,20032.6333.6332.6333.3800:00:00
2000-05-22565,30033.3834.0633.3133.8100:00:00
2000-05-23415,10033.8133.8132.8133.2500:00:00
2000-05-24439,90033.5034.0633.0033.3100:00:00
2000-05-25828,10033.0633.0632.0032.2500:00:00
2000-05-26437,90032.2533.0032.1932.5000:00:00
2000-05-30335,70032.6332.6331.6232.1300:00:00
2000-05-31393,20032.1332.9432.1332.6300:00:00
2000-06-01320,30032.6932.8132.1332.6300:00:00
2000-06-02383,90032.5632.6332.0032.2500:00:00
2000-06-05476,50032.0632.1331.2531.3700:00:00
2000-06-06486,60031.5032.2531.2531.8100:00:00
2000-06-07489,90031.9432.2531.8132.0000:00:00
2000-06-08732,80032.0032.9431.3732.1300:00:00
2000-06-09368,00032.1332.8132.1332.4400:00:00
2000-06-12509,70032.6333.0632.5632.9700:00:00
2000-06-13481,90033.0033.9432.7533.1300:00:00
2000-06-14459,70033.0633.0631.8731.9400:00:00
2000-06-15744,50032.0633.3132.0633.1300:00:00
2000-06-16951,00033.0033.5032.1332.4400:00:00
2000-06-19460,20032.4432.8832.2532.3800:00:00
2000-06-20655,80032.5032.5031.8131.8100:00:00
2000-06-21643,90031.8732.3831.8732.0000:00:00
2000-06-22820,50032.0632.1331.2531.5600:00:00
2000-06-23441,50031.5631.8731.4431.5600:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources