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 )

19.05 +0.08 (+0.42%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
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.