Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empresa Distribuidora Y Comercializadora ADR (NY: EDN )

16.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.54 25.05 24.36 24.71 87,000 +0.19(+0.77%)
Oct 30, 2007 24.64 25.00 24.42 24.52 126,200 -0.11(-0.45%)
Oct 29, 2007 25.05 25.25 24.25 24.63 135,600 -0.17(-0.69%)
Oct 26, 2007 24.65 24.95 24.60 24.80 94,700 +0.45(+1.85%)
Oct 25, 2007 24.03 24.66 23.86 24.35 120,700 +0.48(+2.01%)
Oct 24, 2007 24.13 24.37 23.33 23.87 62,900 -0.08(-0.33%)
Oct 23, 2007 24.13 24.14 23.61 23.95 25,700 +0.24(+1.01%)
Oct 22, 2007 23.13 23.85 22.55 23.71 48,700 +0.28(+1.20%)
Oct 19, 2007 23.37 23.88 22.88 23.43 75,100 +0.15(+0.64%)
Oct 18, 2007 23.17 23.64 22.73 23.28 73,300 +0.26(+1.13%)
Oct 17, 2007 24.00 24.07 22.55 23.02 371,100 -0.04(-0.17%)
Oct 16, 2007 22.94 23.76 22.80 23.06 61,100 -0.14(-0.60%)
Oct 15, 2007 23.74 24.49 21.61 23.20 79,900 -0.33(-1.40%)
Oct 12, 2007 23.25 23.95 23.20 23.53 119,700 +0.12(+0.51%)
Oct 11, 2007 23.74 24.10 22.46 23.41 153,700 -0.54(-2.25%)
Oct 10, 2007 24.63 24.63 23.90 23.95 158,200 -0.53(-2.17%)
Oct 09, 2007 25.03 25.25 24.21 24.48 66,000 -0.22(-0.89%)
Oct 08, 2007 24.44 25.44 24.20 24.70 117,300 +0.55(+2.28%)
Oct 05, 2007 23.82 24.40 23.79 24.15 121,300 +0.54(+2.29%)
Oct 04, 2007 24.18 24.18 23.51 23.61 26,300 -0.15(-0.63%)
Oct 03, 2007 23.00 24.00 23.00 23.76 70,000 +0.11(+0.47%)
Oct 02, 2007 25.87 25.87 23.61 23.65 91,700 -0.23(-0.96%)
Oct 01, 2007 23.86 24.00 23.73 23.88 90,900 +0.22(+0.93%)
Sep 28, 2007 23.40 23.77 23.19 23.66 46,000 +0.26(+1.11%)
Sep 27, 2007 21.98 23.93 21.90 23.40 127,500 +1.49(+6.80%)
Sep 26, 2007 22.00 22.25 21.82 21.91 63,200 -0.19(-0.86%)
Sep 25, 2007 22.49 22.49 22.00 22.10 112,100 -0.15(-0.67%)
Sep 24, 2007 22.20 22.50 22.07 22.25 125,200 +0.05(+0.23%)
Sep 21, 2007 21.98 22.27 21.80 22.20 121,700 +0.47(+2.16%)
Sep 20, 2007 21.68 21.99 21.42 21.73 147,900 +0.16(+0.74%)
Sep 19, 2007 21.78 21.98 21.52 21.57 74,300 +0.00(+0.00%)
Sep 18, 2007 21.54 21.73 21.17 21.57 57,300 +0.27(+1.27%)
Sep 17, 2007 21.32 21.98 21.01 21.30 54,800 -0.02(-0.09%)
Sep 14, 2007 20.02 21.70 19.82 21.32 117,300 +1.22(+6.07%)
Sep 13, 2007 20.14 20.49 19.92 20.10 83,800 -0.26(-1.28%)
Sep 12, 2007 20.10 20.84 20.10 20.36 48,000 +0.26(+1.29%)
Sep 11, 2007 20.18 20.44 20.01 20.10 36,300 +0.04(+0.20%)
Sep 10, 2007 20.68 20.78 19.99 20.06 59,300 -0.51(-2.48%)
Sep 07, 2007 21.02 21.34 20.46 20.57 58,000 -1.16(-5.34%)
Sep 06, 2007 21.90 22.09 21.25 21.73 284,900 -0.17(-0.78%)
Sep 05, 2007 21.00 22.18 20.74 21.90 138,900 +0.45(+2.10%)
Sep 04, 2007 22.29 22.29 21.12 21.45 124,500 -0.72(-3.25%)
Aug 31, 2007 22.00 22.30 21.90 22.17 64,500 +0.26(+1.19%)
Aug 30, 2007 20.90 22.10 20.82 21.91 439,000 +0.97(+4.63%)
Aug 29, 2007 20.15 21.21 20.00 20.94 242,100 +0.85(+4.23%)
Aug 28, 2007 20.13 20.23 19.39 20.09 129,300 -0.07(-0.35%)
Aug 27, 2007 20.43 20.99 18.90 20.16 85,500 -0.27(-1.32%)
Aug 24, 2007 20.19 20.71 19.85 20.43 119,100 +0.37(+1.84%)
Aug 23, 2007 20.00 20.39 19.80 20.06 119,200 +0.16(+0.80%)
Aug 22, 2007 19.59 19.97 19.53 19.90 58,500 +0.41(+2.10%)
Aug 21, 2007 19.00 19.57 19.00 19.49 99,400 +0.01(+0.05%)
Aug 20, 2007 19.36 19.85 18.81 19.48 114,300 +0.18(+0.93%)
Aug 17, 2007 19.99 19.99 18.18 19.30 313,800 +0.30(+1.58%)
Aug 16, 2007 18.50 19.00 17.00 19.00 400,800 -0.12(-0.63%)
Aug 15, 2007 19.95 20.02 19.10 19.12 150,400 -0.83(-4.16%)
Aug 14, 2007 20.67 20.67 19.95 19.95 116,100 -0.54(-2.64%)
Aug 13, 2007 20.50 20.56 20.17 20.49 35,500 +0.26(+1.29%)
Aug 10, 2007 20.50 20.68 19.97 20.23 48,100 -0.17(-0.83%)
Aug 09, 2007 20.22 20.99 20.16 20.40 56,100 -0.60(-2.86%)
Aug 08, 2007 20.66 21.20 20.41 21.00 200,300 +0.51(+2.49%)
Aug 07, 2007 19.89 20.88 19.51 20.49 120,500 +0.42(+2.09%)
Aug 06, 2007 20.40 20.47 19.80 20.07 441,400 -0.44(-2.15%)
Aug 03, 2007 20.68 21.00 20.50 20.51 17,300 -0.49(-2.33%)
Aug 02, 2007 20.32 21.04 20.32 21.00 48,400 +0.70(+3.45%)
Aug 01, 2007 21.00 21.99 20.18 20.30 148,600 -0.98(-4.61%)
Jul 31, 2007 22.50 22.50 21.15 21.28 171,500 -0.39(-1.80%)
Jul 30, 2007 21.44 22.00 21.02 21.67 208,200 +0.75(+3.59%)
Jul 27, 2007 20.21 21.34 19.51 20.92 186,700 +0.56(+2.75%)
Jul 26, 2007 20.00 21.09 19.77 20.36 390,700 -0.89(-4.19%)
Jul 25, 2007 22.35 22.59 21.02 21.25 579,900 -0.99(-4.45%)
Jul 24, 2007 22.89 23.02 20.80 22.24 537,900 -0.61(-2.67%)
Jul 23, 2007 23.02 23.34 22.80 22.85 226,700 -0.38(-1.64%)
Jul 20, 2007 23.03 23.48 23.00 23.23 140,000 -0.26(-1.11%)
Jul 19, 2007 23.76 23.76 23.11 23.49 105,200 +0.25(+1.08%)
Jul 18, 2007 23.51 23.67 23.00 23.24 150,800 -0.46(-1.94%)
Jul 17, 2007 24.30 24.48 23.65 23.70 239,700 -0.38(-1.58%)
Jul 16, 2007 24.68 24.98 23.68 24.08 422,700 -0.60(-2.43%)
Jul 13, 2007 23.35 24.75 23.35 24.68 401,000 +1.39(+5.97%)
Jul 12, 2007 22.93 23.85 22.86 23.29 355,200 +0.39(+1.70%)
Jul 11, 2007 22.67 22.99 22.39 22.90 119,300 +0.47(+2.10%)
Jul 10, 2007 23.05 23.05 22.32 22.43 119,800 -0.09(-0.40%)
Jul 09, 2007 22.40 22.71 22.10 22.52 119,600 +0.42(+1.90%)
Jul 06, 2007 22.44 22.95 21.72 22.10 376,500 -0.34(-1.52%)
Jul 05, 2007 21.43 22.75 21.43 22.44 370,400 +0.79(+3.65%)
Jul 03, 2007 21.35 21.93 20.88 21.65 199,300 +0.59(+2.80%)
Jul 02, 2007 20.15 21.20 20.15 21.06 112,200 +0.63(+3.08%)
Jun 29, 2007 20.13 20.84 20.13 20.43 122,700 +0.10(+0.49%)
Jun 28, 2007 20.45 21.30 19.58 20.33 141,700 -0.35(-1.69%)
Jun 27, 2007 21.10 21.20 20.60 20.68 318,200 -0.66(-3.09%)
Jun 26, 2007 21.70 21.76 20.49 21.34 367,600 -0.26(-1.20%)
Jun 25, 2007 21.85 21.92 21.45 21.60 256,200 -0.07(-0.32%)
Jun 22, 2007 21.49 22.15 21.49 21.67 562,800 -0.08(-0.37%)
Jun 21, 2007 21.33 22.00 21.02 21.75 680,600 +0.25(+1.16%)
Jun 20, 2007 21.70 22.29 21.33 21.50 548,400 -0.30(-1.38%)
Jun 19, 2007 20.26 22.00 20.07 21.80 1,098,800 +1.83(+9.16%)
Jun 18, 2007 19.85 20.10 19.50 19.97 206,200 +0.12(+0.60%)
Jun 15, 2007 19.67 20.01 19.50 19.85 604,600 +0.56(+2.90%)
Jun 14, 2007 18.75 19.38 18.60 19.29 249,800 +0.43(+2.28%)
Jun 13, 2007 18.48 18.95 18.36 18.86 53,800 +0.36(+1.95%)
Jun 12, 2007 18.15 18.70 18.15 18.50 183,100 -0.30(-1.60%)
Jun 11, 2007 18.55 18.85 18.49 18.80 104,300 +0.00(+0.00%)
Jun 08, 2007 18.21 18.80 18.16 18.80 131,700 +0.35(+1.90%)
Jun 07, 2007 18.49 18.94 18.07 18.45 251,900 -0.10(-0.54%)
Jun 06, 2007 18.75 18.97 18.38 18.55 140,500 -0.20(-1.07%)
Jun 05, 2007 18.60 18.79 18.32 18.75 121,100 -0.27(-1.42%)
Jun 04, 2007 18.69 19.39 18.27 19.02 336,600 +0.32(+1.71%)
Jun 01, 2007 18.13 18.70 18.13 18.70 122,200 +0.32(+1.74%)
May 31, 2007 18.05 18.43 18.00 18.38 102,300 +0.21(+1.16%)
May 30, 2007 17.78 18.35 17.65 18.17 151,700 +0.20(+1.11%)
May 29, 2007 17.80 18.13 17.72 17.97 444,400 +0.19(+1.07%)
May 25, 2007 17.85 17.85 17.58 17.78 225,100 -0.16(-0.89%)
May 24, 2007 18.20 18.45 17.83 17.94 190,100 -0.41(-2.23%)
May 23, 2007 18.01 18.68 17.90 18.35 287,600 +0.34(+1.89%)
May 22, 2007 18.13 18.48 17.95 18.01 207,800 -0.07(-0.39%)
May 21, 2007 17.91 18.08 17.81 18.08 108,200 -0.08(-0.44%)
May 18, 2007 18.03 18.25 17.86 18.16 107,700 -0.04(-0.22%)
May 17, 2007 18.00 18.20 17.86 18.20 99,900 +0.20(+1.11%)
May 16, 2007 18.08 18.12 17.80 18.00 148,700 -0.10(-0.55%)
May 15, 2007 18.00 18.35 18.00 18.10 141,000 -0.10(-0.55%)
May 14, 2007 18.48 18.48 16.96 18.20 134,300 -0.10(-0.55%)
May 11, 2007 17.76 18.30 17.75 18.30 211,300 +0.39(+2.18%)
May 10, 2007 18.09 18.13 17.85 17.91 104,700 -0.24(-1.32%)
May 09, 2007 17.70 18.15 17.70 18.15 68,500 +0.35(+1.97%)
May 08, 2007 17.75 17.91 17.66 17.80 197,100 -0.20(-1.11%)
May 07, 2007 18.35 18.35 17.95 18.00 136,300 -0.19(-1.04%)
May 04, 2007 18.10 18.39 18.10 18.19 189,500 +0.09(+0.50%)
May 03, 2007 18.00 18.13 17.85 18.10 217,400 +0.10(+0.56%)
May 02, 2007 18.04 18.33 17.85 18.00 381,900 -0.29(-1.59%)
May 01, 2007 18.48 18.70 17.80 18.29 741,800 -0.11(-0.60%)
Apr 30, 2007 17.84 18.50 17.76 18.40 999,600 +0.65(+3.66%)
Apr 27, 2007 17.65 18.12 17.55 17.75 1,721,500 +0.10(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.