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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	581,900	34.38	34.44	33.75	33.75	00:00:00
2000-01-04	602,400	33.56	34.31	33.56	34.19	00:00:00
2000-01-05	817,800	34.38	35.88	34.38	35.75	00:00:00
2000-01-06	680,900	35.25	35.88	35.06	35.81	00:00:00
2000-01-07	391,100	35.81	36.19	35.63	36.06	00:00:00
2000-01-10	481,700	36.13	36.13	35.00	35.13	00:00:00
2000-01-11	544,600	35.13	35.25	34.31	34.44	00:00:00
2000-01-12	749,000	34.44	35.00	34.38	34.56	00:00:00
2000-01-13	452,600	34.88	34.88	34.00	34.25	00:00:00
2000-01-14	646,700	34.13	34.38	33.56	33.69	00:00:00
2000-01-18	740,500	33.25	33.44	32.50	32.63	00:00:00
2000-01-19	453,700	32.88	33.50	32.81	33.25	00:00:00
2000-01-20	526,300	33.25	33.38	32.81	32.88	00:00:00
2000-01-21	695,400	33.13	34.25	33.00	33.56	00:00:00
2000-01-24	643,500	34.38	34.50	34.00	34.00	00:00:00
2000-01-25	492,000	34.13	34.25	32.88	33.00	00:00:00
2000-01-26	341,600	33.25	34.00	33.00	34.00	00:00:00
2000-01-27	469,300	34.00	34.25	32.81	33.31	00:00:00
2000-01-28	631,600	33.31	33.81	32.50	32.56	00:00:00
2000-01-31	555,800	32.63	32.88	32.31	32.69	00:00:00
2000-02-01	626,500	32.75	33.06	32.50	32.88	00:00:00
2000-02-02	394,000	32.88	33.00	32.31	32.50	00:00:00
2000-02-03	1,015,300	32.56	33.13	32.50	32.81	00:00:00
2000-02-04	864,300	32.81	32.88	31.62	32.25	00:00:00
2000-02-07	467,400	32.31	32.38	31.56	31.56	00:00:00
2000-02-08	578,900	31.37	31.62	31.19	31.50	00:00:00
2000-02-09	845,300	31.44	31.69	31.31	31.44	00:00:00
2000-02-10	690,400	31.44	32.06	31.44	31.81	00:00:00
2000-02-11	1,652,100	31.94	32.13	31.87	32.13	00:00:00
2000-02-14	1,234,200	31.75	31.87	31.06	31.25	00:00:00
2000-02-15	389,600	31.25	31.37	31.00	31.06	00:00:00
2000-02-16	349,700	30.94	30.94	30.44	30.81	00:00:00
2000-02-17	1,465,300	30.81	30.81	29.12	29.25	00:00:00
2000-02-18	1,251,200	29.25	29.25	28.00	28.12	00:00:00
2000-02-22	961,700	28.25	28.25	27.81	27.87	00:00:00
2000-02-23	1,122,900	27.94	27.94	27.50	27.50	00:00:00
2000-02-24	1,128,600	27.50	27.56	26.31	26.75	00:00:00
2000-02-25	854,600	26.75	27.25	26.19	26.19	00:00:00
2000-02-28	1,126,000	26.75	27.81	26.50	27.37	00:00:00
2000-02-29	609,200	27.31	27.81	27.25	27.56	00:00:00
2000-03-01	723,200	27.75	27.87	26.81	27.12	00:00:00
2000-03-02	551,900	27.00	27.44	27.00	27.25	00:00:00
2000-03-03	415,500	27.50	27.87	27.25	27.37	00:00:00
2000-03-06	1,350,400	27.37	27.62	26.94	27.44	00:00:00
2000-03-07	628,000	27.50	27.94	27.44	27.62	00:00:00
2000-03-08	864,200	27.50	27.94	27.37	27.50	00:00:00
2000-03-09	404,300	27.62	27.69	27.25	27.50	00:00:00
2000-03-10	395,000	27.50	27.56	27.37	27.44	00:00:00
2000-03-13	512,900	27.25	27.69	27.25	27.69	00:00:00
2000-03-14	473,700	27.50	27.81	27.37	27.62	00:00:00
2000-03-15	790,100	27.50	29.12	27.50	29.12	00:00:00
2000-03-16	1,198,300	31.00	31.25	30.06	31.00	00:00:00
2000-03-17	798,100	31.00	31.00	30.56	30.69	00:00:00
2000-03-20	535,200	30.50	30.94	30.44	30.69	00:00:00
2000-03-21	575,300	30.75	31.06	30.06	30.50	00:00:00
2000-03-22	300,100	30.25	30.25	29.19	29.37	00:00:00
2000-03-23	397,300	29.44	30.12	29.31	30.12	00:00:00
2000-03-24	1,796,000	30.06	30.12	29.00	29.25	00:00:00
2000-03-27	636,100	28.75	29.31	28.75	29.06	00:00:00
2000-03-28	761,300	29.00	29.12	28.44	28.62	00:00:00
2000-03-29	603,600	28.75	29.25	28.69	29.00	00:00:00
2000-03-30	491,900	29.12	29.56	28.81	29.12	00:00:00
2000-03-31	553,200	29.37	29.37	28.75	29.12	00:00:00
2000-04-03	798,300	29.12	29.44	28.87	29.00	00:00:00
2000-04-04	1,021,600	29.06	30.19	29.00	30.19	00:00:00
2000-04-05	565,800	30.00	30.69	29.56	29.81	00:00:00
2000-04-06	373,800	30.00	30.19	29.75	29.81	00:00:00
2000-04-07	375,000	29.81	29.94	29.50	29.69	00:00:00
2000-04-10	859,600	29.69	30.25	29.69	29.94	00:00:00
2000-04-11	2,577,100	30.12	30.81	30.00	30.31	00:00:00
2000-04-12	452,300	30.56	31.31	30.50	30.62	00:00:00
2000-04-13	409,700	30.62	32.38	30.62	31.94	00:00:00
2000-04-14	615,700	31.75	32.19	31.19	31.31	00:00:00
2000-04-17	750,800	31.12	32.13	30.81	31.94	00:00:00
2000-04-18	672,000	31.87	32.44	31.81	32.25	00:00:00
2000-04-19	590,600	32.19	32.75	31.87	32.50	00:00:00
2000-04-20	448,900	32.50	33.06	32.38	33.06	00:00:00
2000-04-24	526,900	33.13	34.75	33.13	34.75	00:00:00
2000-04-25	642,000	34.75	35.94	34.31	35.63	00:00:00
2000-04-26	700,600	35.69	36.81	35.56	36.69	00:00:00
2000-04-27	813,300	36.31	36.75	36.13	36.44	00:00:00
2000-04-28	856,600	36.44	36.63	35.00	35.19	00:00:00
2000-05-01	836,600	35.06	35.13	34.00	34.50	00:00:00
2000-05-02	310,100	34.38	34.88	33.63	33.69	00:00:00
2000-05-03	312,700	33.63	33.69	33.25	33.63	00:00:00
2000-05-04	622,500	33.44	34.88	32.94	34.31	00:00:00
2000-05-05	174,200	34.13	34.13	33.50	34.00	00:00:00
2000-05-08	420,900	33.88	35.69	33.69	34.50	00:00:00
2000-05-09	538,400	34.25	34.44	33.75	34.25	00:00:00
2000-05-10	683,100	34.25	34.75	34.06	34.63	00:00:00
2000-05-11	385,600	34.56	35.19	34.38	35.06	00:00:00
2000-05-12	1,822,500	34.94	35.06	34.44	34.56	00:00:00
2000-05-15	338,100	34.00	34.94	34.00	34.50	00:00:00
2000-05-16	721,400	34.25	34.31	33.13	33.63	00:00:00
2000-05-17	439,400	33.50	33.50	32.19	32.50	00:00:00
2000-05-18	394,800	32.75	33.50	32.56	32.75	00:00:00
2000-05-19	1,057,200	32.63	33.63	32.63	33.38	00:00:00
2000-05-22	565,300	33.38	34.06	33.31	33.81	00:00:00
2000-05-23	415,100	33.81	33.81	32.81	33.25	00:00:00
2000-05-24	439,900	33.50	34.06	33.00	33.31	00:00:00
2000-05-25	828,100	33.06	33.06	32.00	32.25	00:00:00
2000-05-26	437,900	32.25	33.00	32.19	32.50	00:00:00
2000-05-30	335,700	32.63	32.63	31.62	32.13	00:00:00
2000-05-31	393,200	32.13	32.94	32.13	32.63	00:00:00
2000-06-01	320,300	32.69	32.81	32.13	32.63	00:00:00
2000-06-02	383,900	32.56	32.63	32.00	32.25	00:00:00
2000-06-05	476,500	32.06	32.13	31.25	31.37	00:00:00
2000-06-06	486,600	31.50	32.25	31.25	31.81	00:00:00
2000-06-07	489,900	31.94	32.25	31.81	32.00	00:00:00
2000-06-08	732,800	32.00	32.94	31.37	32.13	00:00:00
2000-06-09	368,000	32.13	32.81	32.13	32.44	00:00:00
2000-06-12	509,700	32.63	33.06	32.56	32.97	00:00:00
2000-06-13	481,900	33.00	33.94	32.75	33.13	00:00:00
2000-06-14	459,700	33.06	33.06	31.87	31.94	00:00:00
2000-06-15	744,500	32.06	33.31	32.06	33.13	00:00:00
2000-06-16	951,000	33.00	33.50	32.13	32.44	00:00:00
2000-06-19	460,200	32.44	32.88	32.25	32.38	00:00:00
2000-06-20	655,800	32.50	32.50	31.81	31.81	00:00:00
2000-06-21	643,900	31.87	32.38	31.87	32.00	00:00:00
2000-06-22	820,500	32.06	32.13	31.25	31.56	00:00:00
2000-06-23	441,500	31.56	31.87	31.44	31.56	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 > >>