Edita Food Industries Company
Sector:
Consumer Staples,
Industry:
Packaged Foods & Meats
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Aug 2015 |
USD |
20.5 |
20.5 |
20.2 |
20.25 |
10.125 |
0.0 (0.0%)
|
328,867 |
| 14 Aug 2015 |
USD |
20.3 |
20.3 |
20.25 |
20.25 |
10.125 |
-0.25 (-1.22%)
|
70,000 |
| 13 Aug 2015 |
USD |
20.5 |
20.5 |
20.5 |
20.5 |
10.25 |
0.0 (0.0%)
|
99,045 |
| 12 Aug 2015 |
USD |
20.5 |
20.6 |
20.5 |
20.5 |
10.25 |
0.0 (0.0%)
|
30,760 |
| 11 Aug 2015 |
USD |
20.5 |
20.5 |
20.5 |
20.5 |
10.25 |
0.0 (0.0%)
|
94,770 |
| 10 Aug 2015 |
USD |
20.9 |
20.9 |
20.5 |
20.5 |
10.25 |
-0.45 (-2.15%)
|
10,001 |
| 7 Aug 2015 |
USD |
20.95 |
20.95 |
20.95 |
20.95 |
10.475 |
0.0 (0.0%)
|
0 |
| 6 Aug 2015 |
USD |
21 |
21 |
20 |
20.95 |
10.475 |
-0.05 (-0.24%)
|
33,856 |
| 5 Aug 2015 |
USD |
21 |
21 |
21 |
21 |
10.5 |
-0.05 (-0.24%)
|
9,313 |
| 4 Aug 2015 |
USD |
21.15 |
21.15 |
21.05 |
21.05 |
10.525 |
-0.1 (-0.47%)
|
326 |
| 3 Aug 2015 |
USD |
21.25 |
21.25 |
20.55 |
21.15 |
10.575 |
+0.65 (+3.17%)
|
109,285 |
| 31 Jul 2015 |
USD |
20.5 |
20.5 |
20.5 |
20.5 |
10.25 |
+0.5 (+2.50%)
|
239 |
| 30 Jul 2015 |
USD |
20 |
20.5 |
20 |
20 |
10 |
-0.5 (-2.44%)
|
16,400 |
| 29 Jul 2015 |
USD |
21.5 |
21.5 |
20 |
20.5 |
10.25 |
+0.7 (+3.54%)
|
30,794 |
| 28 Jul 2015 |
USD |
19.25 |
19.8 |
19.25 |
19.8 |
9.9 |
+1.1 (+5.88%)
|
7,433 |
| 27 Jul 2015 |
USD |
18.3 |
19.9 |
18.3 |
18.7 |
9.35 |
+0.2 (+1.08%)
|
9,956 |
| 24 Jul 2015 |
USD |
18.5 |
18.5 |
18.5 |
18.5 |
9.25 |
0.0 (0.0%)
|
0 |
| 23 Jul 2015 |
USD |
18.5 |
18.5 |
18.5 |
18.5 |
9.25 |
0.0 (0.0%)
|
20,418 |
| 22 Jul 2015 |
USD |
18.5 |
18.5 |
18.5 |
18.5 |
9.25 |
+0.4 (+2.21%)
|
500 |
| 21 Jul 2015 |
USD |
18.25 |
18.25 |
17.991 |
18.1 |
9.05 |
+0.15 (+0.84%)
|
82,224 |
| 20 Jul 2015 |
USD |
17.95 |
17.95 |
17.95 |
17.95 |
8.975 |
0.0 (0.0%)
|
0 |
| 17 Jul 2015 |
USD |
17.95 |
17.95 |
17.95 |
17.95 |
8.975 |
0.0 (0.0%)
|
0 |
| 16 Jul 2015 |
USD |
17.95 |
17.95 |
17.95 |
17.95 |
8.975 |
0.0 (0.0%)
|
0 |
| 15 Jul 2015 |
USD |
17.65 |
17.95 |
17.65 |
17.95 |
8.975 |
+0.35 (+1.99%)
|
118,775 |
| 14 Jul 2015 |
USD |
17.65 |
17.65 |
17.6 |
17.6 |
8.8 |
+0.05 (+0.28%)
|
2,350 |
| 13 Jul 2015 |
USD |
17.7 |
17.7 |
17.55 |
17.55 |
8.775 |
-0.6 (-3.31%)
|
300 |
| 10 Jul 2015 |
USD |
18 |
18.15 |
18 |
18.15 |
9.075 |
+0.15 (+0.83%)
|
11,926 |
| 9 Jul 2015 |
USD |
17.25 |
18.45 |
17.2 |
18 |
9 |
+0.3 (+1.69%)
|
102,453 |
| 8 Jul 2015 |
USD |
17.7 |
17.7 |
17.7 |
17.7 |
8.85 |
-0.3 (-1.67%)
|
3,317 |
| 7 Jul 2015 |
USD |
17.9 |
18 |
17.9 |
18 |
9 |
+0.05 (+0.28%)
|
34,222 |
