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 )

16.83 -1.28 (-7.07%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2012 1.880 1.950 1.880 1.950 1,300 +0.08(+4.28%)
Dec 28, 2012 1.870 1.870 1.870 1.870 400 -0.03(-1.58%)
Dec 27, 2012 1.890 1.920 1.740 1.900 19,656 +0.05(+2.70%)
Dec 26, 2012 1.870 1.870 1.850 1.850 4,212 +0.00(+0.01%)
Dec 21, 2012 1.950 1.850 1.850 1.850 6,600 -0.11(-5.61%)
Dec 20, 2012 1.960 2.000 1.960 1.960 3,000 -0.03(-1.51%)
Dec 19, 2012 2.010 2.030 1.990 1.990 5,100 -0.01(-0.50%)
Dec 18, 2012 1.980 2.000 1.970 2.000 7,724 +0.02(+1.01%)
Dec 17, 2012 1.870 2.220 1.650 1.980 26,556 +0.04(+2.06%)
Dec 14, 2012 1.960 1.960 1.870 1.940 1,300 -0.02(-1.02%)
Dec 13, 2012 1.960 1.960 1.960 1.960 900 +0.00(+0.00%)
Dec 12, 2012 1.900 2.150 1.900 1.960 5,756 +0.06(+3.16%)
Dec 07, 2012 1.900 1.900 1.900 1.900 400 +0.00(+0.00%)
Dec 06, 2012 1.950 1.950 1.870 1.900 700 -0.10(-5.00%)
Dec 05, 2012 2.000 2.000 2.000 2.000 500 -0.05(-2.44%)
Dec 04, 2012 2.050 2.060 1.990 2.050 60,400 +0.06(+3.02%)
Nov 30, 2012 1.930 1.990 1.930 1.990 550 +0.08(+4.19%)
Nov 29, 2012 1.930 1.930 1.910 1.910 200 -0.04(-2.05%)
Nov 28, 2012 2.000 2.000 1.950 1.950 3,226 -0.08(-3.94%)
Nov 27, 2012 1.850 2.050 1.850 2.030 5,475 +0.22(+12.15%)
Nov 26, 2012 1.940 1.940 1.810 1.810 500 -0.13(-6.70%)
Nov 23, 2012 1.850 1.940 1.850 1.940 3,650 +0.14(+7.78%)
Nov 21, 2012 1.760 1.800 1.760 1.800 400 +0.05(+2.86%)
Nov 20, 2012 1.750 1.750 1.750 1.750 1,300 +0.04(+2.34%)
Nov 19, 2012 1.930 1.930 1.650 1.710 2,940 -0.14(-7.57%)
Nov 16, 2012 1.830 1.850 1.830 1.850 2,600 +0.11(+6.32%)
Nov 15, 2012 1.760 1.760 1.740 1.740 200 -0.01(-0.57%)
Nov 14, 2012 1.850 1.850 1.750 1.750 2,674 -0.10(-5.41%)
Nov 13, 2012 1.890 1.900 1.850 1.850 1,000 -0.06(-2.90%)
Nov 12, 2012 1.890 1.905 1.890 1.905 5,700 +0.02(+0.81%)
Nov 09, 2012 2.000 2.000 1.890 1.890 4,700 -0.11(-5.50%)
Nov 08, 2012 2.150 2.150 2.000 2.000 7,300 -0.24(-10.71%)
Nov 07, 2012 1.880 2.240 1.880 2.240 8,900 +0.26(+13.13%)
Nov 05, 2012 2.000 1.980 1.980 1.980 500 -0.06(-2.94%)
Nov 02, 2012 2.040 2.250 1.930 2.040 5,800 -0.01(-0.49%)
Nov 01, 2012 1.920 2.070 1.920 2.050 4,570 +0.15(+7.89%)
Oct 31, 2012 1.850 2.000 1.690 1.900 6,700 +0.00(+0.00%)
Oct 25, 2012 2.000 1.900 1.900 1.900 6,600 -0.04(-2.06%)
Oct 24, 2012 1.940 1.940 1.920 1.940 600 +0.00(+0.00%)
Oct 19, 2012 1.940 1.940 1.940 1.940 300 +0.01(+0.52%)
Oct 18, 2012 2.000 2.000 1.930 1.930 857 -0.10(-4.93%)
Oct 16, 2012 2.040 2.030 2.030 2.030 200 +0.00(+0.00%)
Oct 15, 2012 2.010 2.030 2.010 2.030 1,400 -0.03(-1.46%)
Oct 12, 2012 2.060 2.060 2.060 2.060 100 -0.09(-4.19%)
Oct 11, 2012 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Oct 10, 2012 2.340 2.340 2.080 2.150 2,200 -0.19(-8.12%)
Oct 09, 2012 2.380 2.400 2.340 2.340 2,800 -0.06(-2.50%)
Oct 08, 2012 2.310 2.400 2.300 2.400 4,600 +0.15(+6.67%)
Oct 05, 2012 2.100 2.400 2.060 2.250 15,200 +0.19(+9.22%)
Oct 04, 2012 2.070 2.120 2.020 2.060 3,277 +0.05(+2.49%)
Oct 03, 2012 2.080 2.100 2.010 2.010 2,300 -0.09(-4.29%)
Oct 02, 2012 2.350 2.350 2.090 2.100 2,500 -0.19(-8.30%)
Oct 01, 2012 2.140 2.480 2.070 2.290 11,700 +0.14(+6.51%)
Sep 28, 2012 2.120 2.162 2.100 2.150 3,200 -0.05(-2.27%)
Sep 27, 2012 2.150 2.200 1.940 2.200 5,000 +0.05(+2.33%)
Sep 26, 2012 2.200 2.258 2.150 2.150 426 -0.05(-2.27%)
Sep 25, 2012 2.200 2.200 2.150 2.200 7,197 +0.04(+1.85%)
Sep 21, 2012 2.200 2.160 2.160 2.160 2,900 -0.02(-0.92%)
Sep 19, 2012 2.180 2.180 2.180 2.180 100 +0.00(+0.00%)
Sep 18, 2012 2.250 2.250 2.150 2.180 1,230 -0.04(-1.80%)
Sep 17, 2012 2.180 2.230 2.180 2.220 750 +0.04(+1.83%)
Sep 14, 2012 2.200 2.220 2.180 2.180 1,750 +0.02(+0.72%)
Sep 13, 2012 2.270 2.300 2.154 2.164 3,400 -0.11(-4.65%)
Sep 12, 2012 2.270 2.270 2.270 2.270 1,595 +0.02(+0.89%)
Sep 10, 2012 2.250 2.250 2.250 2.250 200 -0.02(-0.88%)
Sep 05, 2012 2.250 2.270 2.270 2.270 800 +0.00(+0.00%)
Sep 04, 2012 2.330 2.330 2.270 2.270 600 -0.09(-3.81%)
Aug 30, 2012 2.360 2.360 2.360 2.360 0 -0.05(-2.07%)
Aug 29, 2012 2.490 2.490 2.390 2.410 1,200 -0.06(-2.43%)
Aug 27, 2012 2.360 2.500 2.360 2.470 1,800 +0.12(+5.11%)
Aug 24, 2012 2.090 2.500 2.090 2.350 11,200 +0.27(+12.98%)
Aug 23, 2012 2.110 2.110 2.080 2.080 500 -0.04(-1.89%)
Aug 21, 2012 2.150 2.120 2.120 2.120 400 -0.02(-0.93%)
Aug 20, 2012 2.140 2.140 2.140 2.140 200 +0.00(+0.00%)
Aug 17, 2012 2.130 2.140 2.130 2.140 200 -0.01(-0.47%)
Aug 16, 2012 2.190 2.190 2.150 2.150 4,800 -0.08(-3.59%)
Aug 15, 2012 2.230 2.230 2.230 2.230 100 -0.02(-0.89%)
Aug 14, 2012 2.250 2.250 2.250 2.250 100 -0.02(-0.88%)
Aug 11, 2012 2.270 2.270 2.270 0 +0.00(+0.00%)
Aug 10, 2012 2.270 2.270 2.270 2.270 10,971 +0.00(+0.00%)
Aug 09, 2012 2.270 2.270 2.270 2.270 2,200 -0.02(-0.87%)
Aug 08, 2012 2.240 2.290 2.240 2.290 8,901 +0.09(+4.09%)
Aug 07, 2012 2.210 2.250 2.200 2.200 9,171 -0.05(-2.22%)
Aug 06, 2012 2.270 2.290 2.070 2.250 2,900 -0.06(-2.60%)
Aug 02, 2012 2.450 2.310 2.310 2.310 7,500 -0.17(-6.85%)
Aug 01, 2012 2.540 2.540 2.480 2.480 600 -0.07(-2.75%)
Jul 31, 2012 2.670 2.670 2.510 2.550 2,100 -0.05(-1.92%)
Jul 27, 2012 2.600 2.600 2.600 2.600 600 +0.00(+0.00%)
Jul 26, 2012 2.590 2.620 2.590 2.600 19,480 +0.00(+0.00%)
Jul 25, 2012 2.850 2.850 2.600 2.600 1,850 +0.00(+0.00%)
Jul 24, 2012 2.600 2.600 2.600 2.600 5,100 +0.00(+0.00%)
Jul 20, 2012 2.370 2.600 2.600 2.600 1,600 +0.28(+11.92%)
Jul 19, 2012 2.430 2.430 2.290 2.323 1,050 -0.18(-7.08%)
Jul 18, 2012 2.620 2.620 2.500 2.500 821 -0.16(-6.02%)
Jul 17, 2012 2.380 2.740 2.380 2.660 1,900 +0.36(+15.65%)
Jul 16, 2012 2.300 2.300 2.300 2.300 300 +0.02(+0.88%)
Jul 12, 2012 2.280 2.280 2.280 2.280 400 +0.04(+1.79%)
Jul 11, 2012 2.290 2.360 2.080 2.240 3,400 -0.07(-3.03%)
Jul 09, 2012 2.320 2.310 2.310 2.310 1,800 +0.01(+0.43%)
Jul 06, 2012 2.600 2.600 2.120 2.300 1,500 -0.02(-0.86%)
Jul 05, 2012 2.150 2.320 2.150 2.320 1,100 +0.21(+9.95%)
Jul 03, 2012 2.100 2.120 2.040 2.110 4,960 +0.05(+2.43%)
Jul 02, 2012 1.980 2.060 1.980 2.060 1,000 +0.06(+3.00%)
Jun 29, 2012 2.050 2.050 2.000 2.000 200 +0.00(+0.00%)
Jun 27, 2012 2.010 2.000 2.000 2.000 200 -0.00(-0.02%)
Jun 25, 2012 2.040 2.001 2.001 2.001 400 -0.09(-4.28%)
Jun 22, 2012 2.030 2.140 1.990 2.090 5,250 +0.11(+5.56%)
Jun 21, 2012 1.980 1.983 1.980 1.980 1,518 +0.00(+0.00%)
Jun 20, 2012 2.040 2.040 1.980 1.980 5,604 -0.10(-4.81%)
Jun 19, 2012 2.130 2.130 2.080 2.080 200 -0.04(-1.86%)
Jun 18, 2012 2.280 2.290 2.040 2.119 3,219 -0.13(-5.80%)
Jun 15, 2012 2.200 2.290 2.160 2.250 1,645 +0.03(+1.35%)
Jun 14, 2012 2.040 2.220 2.000 2.220 2,565 +0.20(+9.90%)
Jun 13, 2012 2.040 2.080 2.020 2.020 1,300 +0.03(+1.51%)
Jun 12, 2012 2.080 2.310 1.930 1.990 4,350 -0.09(-4.33%)
Jun 11, 2012 2.180 2.180 2.080 2.080 4,764 -0.11(-5.02%)
Jun 08, 2012 2.190 2.190 2.190 2.190 100 +0.03(+1.39%)
Jun 07, 2012 2.220 2.230 2.160 2.160 500 -0.07(-3.14%)
Jun 06, 2012 2.200 2.250 2.200 2.230 7,920 +0.06(+2.76%)
Jun 05, 2012 2.150 2.230 2.150 2.170 1,740 +0.11(+5.34%)
Jun 04, 2012 2.220 2.220 1.950 2.060 21,693 -0.20(-8.85%)
Jun 01, 2012 2.300 2.550 2.260 2.260 3,500 -0.04(-1.74%)
May 31, 2012 2.520 2.590 2.300 2.300 7,200 -0.17(-6.88%)
May 30, 2012 2.600 2.600 2.470 2.470 2,600 -0.08(-3.14%)
May 29, 2012 2.590 2.590 2.550 2.550 200 +0.02(+0.79%)
May 25, 2012 2.530 2.530 2.530 2.530 2,657 +0.00(+0.00%)
May 24, 2012 2.410 2.530 2.390 2.530 9,100 +0.13(+5.42%)
May 23, 2012 2.220 2.410 2.174 2.400 4,470 +0.23(+10.60%)
May 22, 2012 2.170 2.374 2.170 2.170 6,219 +0.05(+2.36%)
May 21, 2012 2.260 2.260 2.000 2.120 37,073 -0.23(-9.79%)
May 18, 2012 2.250 2.400 2.250 2.350 10,830 +0.10(+4.44%)
May 17, 2012 2.370 2.370 2.250 2.250 15,800 -0.12(-5.06%)
May 16, 2012 2.390 2.410 2.370 2.370 16,600 -0.02(-0.84%)
May 15, 2012 2.500 2.530 2.390 2.390 4,750 -0.14(-5.53%)
May 14, 2012 2.660 2.660 2.500 2.530 2,992 -0.17(-6.30%)
May 11, 2012 2.660 2.720 2.660 2.700 8,120 +0.04(+1.50%)
May 10, 2012 2.880 2.880 2.520 2.660 81,000 -0.22(-7.64%)
May 09, 2012 3.150 3.150 2.745 2.880 77,780 -0.38(-11.66%)
May 08, 2012 2.800 3.490 2.740 3.260 80,588 +0.49(+17.69%)
May 07, 2012 2.260 2.800 2.260 2.770 12,680 +0.53(+23.66%)
May 04, 2012 2.130 2.240 2.070 2.240 14,277 +0.12(+5.66%)
May 03, 2012 2.400 2.450 2.120 2.120 18,201 -0.21(-9.01%)
May 02, 2012 2.620 2.620 2.330 2.330 2,230 -0.37(-13.71%)
May 01, 2012 2.700 2.700 2.700 2.700 400 -0.05(-1.82%)
Apr 30, 2012 2.430 2.750 2.430 2.750 4,900 +0.38(+16.03%)
Apr 27, 2012 2.500 2.570 2.320 2.370 13,212 +0.12(+5.33%)
Apr 26, 2012 2.500 2.500 2.030 2.250 33,582 -0.26(-10.29%)
Apr 25, 2012 2.520 2.590 2.500 2.508 1,300 +0.01(+0.32%)
Apr 24, 2012 2.500 2.660 2.450 2.500 21,612 -0.10(-3.85%)
Apr 23, 2012 2.800 2.800 2.530 2.600 5,625 -0.10(-3.70%)
Apr 20, 2012 2.680 2.750 2.650 2.700 25,615 -0.06(-2.17%)
Apr 19, 2012 2.840 2.840 2.670 2.760 5,808 -0.00(-0.07%)
Apr 18, 2012 2.960 3.050 2.760 2.762 28,461 -0.16(-5.41%)
Apr 17, 2012 3.500 3.500 2.810 2.920 65,152 -0.65(-18.21%)
Apr 16, 2012 3.490 3.570 3.400 3.570 1,200 -0.06(-1.63%)
Apr 13, 2012 3.700 3.700 3.560 3.629 1,000 -0.14(-3.74%)
Apr 12, 2012 3.670 3.840 3.670 3.770 800 +0.12(+3.29%)
Apr 11, 2012 3.600 3.700 3.580 3.650 20,695 +0.15(+4.29%)
Apr 10, 2012 3.510 3.550 3.150 3.500 23,342 -0.08(-2.23%)
Apr 09, 2012 3.650 3.700 3.360 3.580 15,650 -0.12(-3.24%)
Apr 05, 2012 3.700 3.700 3.700 3.700 400 +0.01(+0.27%)
Apr 04, 2012 3.770 3.770 3.690 3.690 1,350 -0.16(-4.16%)
Mar 30, 2012 3.950 3.850 3.850 3.850 34,700 -0.10(-2.53%)
Mar 29, 2012 3.800 3.970 3.800 3.950 3,429 +0.23(+6.18%)
Mar 28, 2012 3.700 3.870 3.700 3.720 10,108 +0.02(+0.54%)
Mar 27, 2012 3.730 3.750 3.690 3.700 2,600 +0.00(+0.00%)
Mar 26, 2012 4.000 4.000 3.700 3.700 10,770 -0.29(-7.27%)
Mar 23, 2012 3.910 4.240 3.900 3.990 15,525 -0.06(-1.48%)
Mar 22, 2012 4.160 4.160 3.730 4.050 25,796 -0.24(-5.59%)
Mar 21, 2012 4.360 4.360 4.290 4.290 2,000 -0.07(-1.61%)
Mar 20, 2012 4.360 4.470 4.100 4.360 29,188 -0.11(-2.46%)
Mar 19, 2012 4.500 4.500 4.430 4.470 1,500 -0.13(-2.83%)
Mar 16, 2012 4.600 4.650 4.600 4.600 7,040 +0.00(+0.00%)
Mar 15, 2012 4.500 4.850 4.365 4.600 31,419 +0.07(+1.55%)
Mar 14, 2012 4.910 4.910 4.530 4.530 51,306 -0.33(-6.79%)
Mar 13, 2012 4.980 5.000 4.860 4.860 1,088 +0.01(+0.21%)
Mar 12, 2012 4.950 4.950 4.800 4.850 5,006 -0.15(-3.00%)
Mar 09, 2012 5.060 5.060 5.000 5.000 5,900 -0.14(-2.72%)
Mar 08, 2012 5.120 5.140 5.100 5.140 15,810 +0.04(+0.78%)
Mar 07, 2012 5.000 5.150 5.000 5.100 20,600 +0.15(+3.03%)
Mar 06, 2012 5.250 5.250 4.950 4.950 11,725 -0.55(-10.00%)
Mar 02, 2012 5.500 5.500 5.500 5.500 100 +0.07(+1.29%)
Mar 01, 2012 5.450 5.450 5.300 5.430 11,972 -0.02(-0.37%)
Feb 29, 2012 5.420 5.450 5.420 5.450 200 -0.04(-0.73%)
Feb 28, 2012 5.240 5.490 5.240 5.490 4,288 +0.10(+1.86%)
Feb 27, 2012 5.720 5.720 5.210 5.390 3,752 -0.36(-6.26%)
Feb 24, 2012 5.890 5.890 5.750 5.750 730 -0.11(-1.88%)
Feb 23, 2012 5.770 5.870 5.769 5.860 1,000 +0.16(+2.81%)
Feb 22, 2012 5.600 5.700 5.600 5.700 5,000 +0.10(+1.79%)
Feb 21, 2012 5.630 5.630 5.600 5.600 3,495 -0.05(-0.88%)
Feb 16, 2012 5.810 5.650 5.650 5.650 3,200 -0.11(-1.91%)
Feb 13, 2012 5.940 5.760 5.760 5.760 8,900 -0.18(-3.03%)
Feb 10, 2012 5.760 5.940 5.760 5.940 1,023 +0.07(+1.19%)
Feb 09, 2012 5.850 5.870 5.760 5.870 1,250 -0.09(-1.51%)
Feb 07, 2012 6.080 5.960 5.960 5.960 2,300 -0.23(-3.72%)
Feb 06, 2012 6.270 6.270 6.071 6.190 5,800 +0.04(+0.65%)
Feb 03, 2012 6.310 6.310 5.832 6.150 2,900 -0.25(-3.91%)
Feb 02, 2012 6.400 6.400 6.400 6.400 800 +0.00(+0.00%)
Feb 01, 2012 6.390 6.410 6.320 6.400 8,920 +0.01(+0.16%)
Jan 30, 2012 6.390 6.390 6.390 6.390 0 -0.19(-2.89%)
Jan 27, 2012 6.610 6.610 6.580 6.580 400 -0.03(-0.45%)
Jan 26, 2012 6.610 6.610 6.610 6.610 100 -0.01(-0.15%)
Jan 23, 2012 6.510 6.620 6.620 6.620 1,300 +0.20(+3.12%)
Jan 20, 2012 6.510 6.570 6.420 6.420 8,400 -0.15(-2.28%)
Jan 19, 2012 6.590 6.590 6.570 6.570 1,200 -0.09(-1.35%)
Jan 18, 2012 6.550 6.660 6.550 6.660 600 +0.27(+4.29%)
Jan 17, 2012 6.450 6.502 6.386 6.386 8,200 +0.02(+0.25%)
Jan 13, 2012 6.510 6.510 6.160 6.370 2,150 -0.22(-3.34%)
Jan 12, 2012 6.740 6.740 6.590 6.590 3,700 +0.03(+0.46%)
Jan 11, 2012 6.730 6.730 6.400 6.560 4,760 -0.32(-4.65%)
Jan 10, 2012 6.941 6.941 6.880 6.880 500 -0.15(-2.13%)
Jan 09, 2012 7.100 7.120 7.030 7.030 4,220 +0.13(+1.88%)
Jan 06, 2012 6.600 7.080 6.600 6.900 6,477 +0.40(+6.15%)
Jan 05, 2012 6.410 6.500 6.410 6.500 900 +0.19(+3.01%)
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.