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 )

16.64 +0.19 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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.