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 |
| 20 May 2015 |
USD |
17 |
17.7 |
17 |
17.3 |
8.65 |
+0.3 (+1.76%)
|
52,350 |
| 19 May 2015 |
USD |
17.75 |
17.75 |
16.8 |
17 |
8.5 |
-0.85 (-4.76%)
|
40,733 |
| 18 May 2015 |
USD |
17 |
18 |
17 |
17.85 |
8.925 |
+0.65 (+3.78%)
|
104,388 |
| 15 May 2015 |
USD |
17 |
17.2 |
17 |
17.2 |
8.6 |
+0.25 (+1.47%)
|
1,380 |
| 14 May 2015 |
USD |
17.15 |
17.5 |
16.8 |
16.95 |
8.475 |
-0.75 (-4.24%)
|
174,209 |
| 13 May 2015 |
USD |
18.4 |
18.4 |
17.7 |
17.7 |
8.85 |
-0.3 (-1.67%)
|
98,310 |
| 12 May 2015 |
USD |
17.8 |
18.5 |
17.75 |
18 |
9 |
+0.6 (+3.45%)
|
158,861 |
| 11 May 2015 |
USD |
17 |
18.4 |
17 |
17.4 |
8.7 |
+0.7 (+4.19%)
|
103,312 |
| 8 May 2015 |
USD |
16.7 |
16.7 |
16.7 |
16.7 |
8.35 |
0.0 (0.0%)
|
81,130 |
| 7 May 2015 |
USD |
16.7 |
17 |
16.4 |
16.7 |
8.35 |
+0.5 (+3.09%)
|
152,735 |
| 6 May 2015 |
USD |
16 |
16.2 |
15.9 |
16.2 |
8.1 |
+0.2 (+1.25%)
|
191,235 |
| 5 May 2015 |
USD |
16 |
16.85 |
16 |
16 |
8 |
+0.25 (+1.59%)
|
46,921 |
| 1 May 2015 |
USD |
15.75 |
15.75 |
15.75 |
15.75 |
7.875 |
0.0 (0.0%)
|
0 |
| 30 Apr 2015 |
USD |
15.75 |
15.75 |
15.75 |
15.75 |
7.875 |
0.0 (0.0%)
|
63,286 |
| 29 Apr 2015 |
USD |
15.75 |
15.75 |
15.75 |
15.75 |
7.875 |
0.0 (0.0%)
|
5,817 |
| 28 Apr 2015 |
USD |
15.8 |
15.9 |
15.75 |
15.75 |
7.875 |
-0.15 (-0.94%)
|
32,914 |
| 27 Apr 2015 |
USD |
15.9 |
15.9 |
15.9 |
15.9 |
7.95 |
-0.3 (-1.85%)
|
3,620 |
| 24 Apr 2015 |
USD |
16.2 |
16.2 |
16.2 |
16.2 |
8.1 |
0.0 (0.0%)
|
8,782 |
| 23 Apr 2015 |
USD |
16 |
16.2 |
15.9 |
16.2 |
8.1 |
+0.2 (+1.25%)
|
431,268 |
| 22 Apr 2015 |
USD |
15.9 |
16.2 |
15.9 |
16 |
8 |
+0.3 (+1.91%)
|
98,556 |
| 21 Apr 2015 |
USD |
15.8 |
15.8 |
15.4 |
15.7 |
7.85 |
-0.1 (-0.63%)
|
259,079 |
| 20 Apr 2015 |
USD |
16.2 |
16.2 |
15.8 |
15.8 |
7.9 |
-0.45 (-2.77%)
|
1,009 |
| 17 Apr 2015 |
USD |
16.25 |
16.25 |
16.25 |
16.25 |
8.125 |
0.0 (0.0%)
|
0 |
| 16 Apr 2015 |
USD |
16.1 |
16.25 |
16 |
16.25 |
8.125 |
+0.15 (+0.93%)
|
77,593 |
| 15 Apr 2015 |
USD |
15.7 |
16.3 |
15.7 |
16.1 |
8.05 |
+0.7 (+4.55%)
|
659,580 |
| 14 Apr 2015 |
USD |
15.05 |
15.4 |
15 |
15.4 |
7.7 |
+0.4 (+2.67%)
|
242,060 |
| 13 Apr 2015 |
USD |
15 |
15.1 |
15 |
15 |
7.5 |
0.0 (0.0%)
|
43,616 |
| 10 Apr 2015 |
USD |
15 |
15 |
15 |
15 |
7.5 |
0.0 (0.0%)
|
286,308 |
| 9 Apr 2015 |
USD |
15 |
15.45 |
15 |
15 |
7.5 |
0.0 (0.0%)
|
234,606 |
| 8 Apr 2015 |
USD |
14.9 |
15.2 |
14.75 |
15 |
7.5 |
+0.25 (+1.69%)
|
718,386 |
