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 )

20.18 +0.13 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2009 3.600 3.980 3.600 3.900 6,900 +0.24(+6.56%)
Mar 30, 2009 3.700 3.850 3.460 3.660 13,699 -0.15(-3.94%)
Mar 26, 2009 3.410 3.820 3.350 3.810 18,300 +0.44(+13.06%)
Mar 25, 2009 3.350 3.530 3.350 3.370 5,000 +0.03(+0.90%)
Mar 24, 2009 3.480 3.580 3.110 3.340 5,454 -0.11(-3.19%)
Mar 23, 2009 3.380 3.450 3.380 3.450 19,250 +0.04(+1.17%)
Mar 20, 2009 3.410 3.470 3.410 3.410 1,200 -0.03(-0.87%)
Mar 19, 2009 3.740 3.740 3.410 3.440 21,920 -0.31(-8.27%)
Mar 18, 2009 3.700 3.750 3.670 3.750 3,636 -0.02(-0.53%)
Mar 17, 2009 3.850 4.090 3.700 3.770 6,500 +0.02(+0.53%)
Mar 16, 2009 3.900 4.060 3.550 3.750 15,300 -0.05(-1.32%)
Mar 13, 2009 3.833 3.920 3.320 3.800 0 -0.10(-2.56%)
Mar 12, 2009 3.800 4.000 3.800 3.900 3,300 +0.12(+3.17%)
Mar 11, 2009 3.740 3.840 3.700 3.780 5,500 +0.06(+1.61%)
Mar 10, 2009 3.540 4.140 3.500 3.720 37,630 +0.25(+7.20%)
Mar 09, 2009 3.450 3.830 3.450 3.470 101,254 -0.03(-0.86%)
Mar 06, 2009 3.400 3.690 3.380 3.500 0 +0.20(+6.06%)
Mar 05, 2009 3.350 3.530 3.250 3.300 32,100 -0.11(-3.23%)
Mar 04, 2009 3.210 3.520 3.200 3.410 16,500 +0.21(+6.56%)
Mar 02, 2009 3.360 3.360 3.200 3.200 19,836 -0.14(-4.19%)
Feb 27, 2009 3.560 3.590 3.320 3.340 0 -0.40(-10.70%)
Feb 26, 2009 3.570 3.910 3.480 3.740 181,462 +0.17(+4.76%)
Feb 25, 2009 3.650 3.700 3.440 3.570 217,900 -0.07(-1.92%)
Feb 24, 2009 3.700 3.700 3.550 3.640 21,979 +0.14(+4.00%)
Feb 23, 2009 3.390 3.710 3.200 3.500 17,100 +0.03(+0.86%)
Feb 20, 2009 3.650 3.670 3.470 3.470 14,100 -0.18(-4.93%)
Feb 19, 2009 3.770 3.770 3.650 3.650 14,823 +0.00(+0.00%)
Feb 18, 2009 3.600 3.760 3.600 3.650 22,350 +0.14(+3.99%)
Feb 17, 2009 3.700 3.810 3.510 3.510 9,900 -0.39(-10.00%)
Feb 13, 2009 3.960 3.980 3.900 3.900 9,500 -0.08(-2.01%)
Feb 12, 2009 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Feb 11, 2009 4.000 4.000 3.600 3.980 27,800 +0.01(+0.25%)
Feb 10, 2009 3.920 4.040 3.920 3.970 43,836 -0.04(-1.00%)
Feb 09, 2009 4.010 4.100 3.950 4.010 35,000 -0.09(-2.20%)
Feb 06, 2009 3.860 4.100 3.850 4.100 13,350 +0.15(+3.80%)
Feb 05, 2009 3.900 4.030 3.900 3.950 16,000 -0.07(-1.74%)
Feb 04, 2009 4.020 4.020 4.000 4.020 16,400 -0.01(-0.25%)
Feb 03, 2009 4.060 4.070 4.010 4.030 20,400 +0.03(+0.75%)
Feb 02, 2009 4.200 4.260 4.000 4.000 13,020 -0.39(-8.88%)
Jan 30, 2009 4.270 4.390 4.260 4.390 0 +0.24(+5.78%)
Jan 29, 2009 4.300 4.500 4.150 4.150 11,150 -0.06(-1.43%)
Jan 28, 2009 4.600 4.600 4.210 4.210 1,100 -0.41(-8.87%)
Jan 27, 2009 4.620 4.620 4.620 4.620 0 +0.00(+0.00%)
Jan 26, 2009 4.480 4.670 4.480 4.620 4,040 +0.08(+1.76%)
Jan 23, 2009 4.500 4.740 4.500 4.540 34,320 +0.14(+3.18%)
Jan 22, 2009 4.790 4.790 4.340 4.400 47,271 -0.50(-10.20%)
Jan 21, 2009 4.600 5.220 4.600 4.900 58,300 +0.37(+8.17%)
Jan 20, 2009 4.750 4.850 4.530 4.530 40,909 -0.05(-1.09%)
Jan 16, 2009 4.690 4.690 4.568 4.580 18,900 -0.10(-2.14%)
Jan 15, 2009 4.590 4.680 4.400 4.680 29,883 +0.22(+4.93%)
Jan 14, 2009 4.400 4.570 4.400 4.460 1,000 +0.00(+0.00%)
Jan 13, 2009 4.300 4.500 4.300 4.460 17,400 +0.24(+5.69%)
Jan 12, 2009 4.570 4.570 4.210 4.220 8,000 -0.26(-5.80%)
Jan 09, 2009 4.480 4.580 4.410 4.480 66,500 +0.05(+1.13%)
Jan 08, 2009 4.530 4.530 4.430 4.430 1,000 -0.19(-4.11%)
Jan 07, 2009 4.620 4.620 4.620 4.620 0 +0.00(+0.00%)
Jan 06, 2009 4.650 4.700 4.600 4.620 38,850 -0.13(-2.74%)
Jan 05, 2009 4.580 4.750 4.580 4.750 4,300 +0.00(+0.00%)
Jan 02, 2009 4.030 5.000 4.030 4.750 0 +0.75(+18.75%)
Jan 01, 2009 4.000 4.080 3.950 4.000 0 +0.00(+0.00%)
Dec 31, 2008 4.000 4.080 3.950 4.000 17,800 +0.00(+0.00%)
Dec 30, 2008 3.900 4.060 3.860 4.000 30,200 +0.13(+3.36%)
Dec 29, 2008 3.950 4.080 3.810 3.870 33,610 -0.13(-3.25%)
Dec 26, 2008 3.810 4.000 3.780 4.000 16,450 +0.33(+8.99%)
Dec 24, 2008 3.770 3.770 3.670 3.670 500 -0.24(-6.14%)
Dec 23, 2008 4.200 4.350 3.750 3.910 62,677 -0.29(-6.90%)
Dec 22, 2008 4.120 4.470 3.870 4.200 26,200 +0.14(+3.45%)
Dec 19, 2008 3.700 4.450 3.700 4.060 18,950 -0.24(-5.58%)
Dec 18, 2008 4.280 4.350 4.220 4.300 8,300 +0.00(+0.00%)
Dec 17, 2008 4.140 4.360 4.100 4.300 52,792 +0.13(+3.12%)
Dec 16, 2008 4.230 4.300 3.950 4.170 146,351 -0.06(-1.42%)
Dec 15, 2008 4.130 4.430 4.100 4.230 33,800 -0.04(-0.94%)
Dec 12, 2008 4.300 4.450 4.110 4.270 79,594 -0.03(-0.70%)
Dec 11, 2008 4.340 4.520 4.260 4.300 93,394 -0.03(-0.69%)
Dec 10, 2008 4.160 4.480 4.160 4.330 113,850 +0.28(+6.91%)
Dec 09, 2008 4.000 4.380 3.810 4.050 133,380 +0.23(+6.02%)
Dec 08, 2008 4.080 4.090 3.800 3.820 12,504 -0.18(-4.50%)
Dec 05, 2008 3.930 4.100 3.930 4.000 24,200 -0.07(-1.72%)
Dec 04, 2008 3.950 4.200 3.950 4.070 54,300 +0.12(+3.04%)
Dec 03, 2008 4.100 4.190 3.860 3.950 74,514 -0.05(-1.25%)
Dec 02, 2008 4.000 4.150 3.920 4.000 61,300 -0.10(-2.44%)
Dec 01, 2008 4.000 4.100 3.810 4.100 38,150 -0.08(-1.91%)
Nov 28, 2008 4.000 4.320 3.930 4.180 80,216 +0.38(+10.00%)
Nov 26, 2008 3.700 3.800 3.660 3.800 130,246 +0.10(+2.70%)
Nov 25, 2008 3.650 3.700 3.550 3.700 74,767 +0.30(+8.82%)
Nov 24, 2008 3.600 3.730 3.400 3.400 133,190 -0.06(-1.73%)
Nov 21, 2008 3.500 3.600 3.370 3.460 69,429 +0.33(+10.54%)
Nov 20, 2008 3.390 3.560 3.130 3.130 78,430 -0.26(-7.67%)
Nov 19, 2008 3.490 3.690 3.230 3.390 56,814 -0.06(-1.74%)
Nov 18, 2008 3.480 3.580 3.410 3.450 75,350 -0.03(-0.86%)
Nov 17, 2008 3.430 3.540 3.430 3.480 69,870 +0.08(+2.35%)
Nov 14, 2008 3.400 3.580 3.300 3.400 58,832 +0.01(+0.29%)
Nov 13, 2008 3.450 3.500 3.250 3.390 148,600 +0.12(+3.67%)
Nov 12, 2008 3.290 3.450 3.200 3.270 83,800 -0.04(-1.21%)
Nov 11, 2008 3.440 3.550 3.266 3.310 56,150 -0.13(-3.78%)
Nov 10, 2008 3.600 3.760 3.300 3.440 84,680 -0.04(-1.15%)
Nov 07, 2008 3.240 3.780 3.210 3.480 57,671 +0.28(+8.75%)
Nov 06, 2008 3.850 3.850 3.150 3.200 45,201 -0.68(-17.53%)
Nov 05, 2008 4.360 4.360 3.380 3.880 38,320 -0.22(-5.37%)
Nov 04, 2008 4.050 4.280 3.960 4.100 204,105 +0.13(+3.27%)
Nov 03, 2008 3.560 3.970 3.560 3.970 46,840 +0.48(+13.75%)
Oct 31, 2008 3.630 3.700 3.380 3.490 101,850 -0.19(-5.16%)
Oct 30, 2008 3.900 3.910 3.630 3.680 17,200 -0.11(-2.90%)
Oct 29, 2008 3.550 3.840 3.540 3.790 105,062 +0.34(+9.86%)
Oct 28, 2008 3.380 3.500 3.010 3.450 111,326 +0.39(+12.75%)
Oct 27, 2008 3.000 3.500 3.000 3.060 135,374 -0.04(-1.29%)
Oct 24, 2008 2.820 3.530 2.820 3.100 261,935 -0.10(-3.13%)
Oct 23, 2008 3.900 4.450 3.000 3.200 247,945 +0.04(+1.27%)
Oct 22, 2008 3.750 4.000 2.630 3.160 1,328,986 -0.64(-16.84%)
Oct 21, 2008 5.250 5.250 3.800 3.800 1,278,728 -1.40(-26.92%)
Oct 20, 2008 5.600 5.800 5.150 5.200 119,700 -0.47(-8.29%)
Oct 17, 2008 5.860 5.970 5.500 5.670 100,692 -0.23(-3.90%)
Oct 16, 2008 6.174 6.180 5.800 5.900 80,507 -0.33(-5.30%)
Oct 15, 2008 6.200 6.520 5.480 6.230 121,316 -0.06(-0.95%)
Oct 14, 2008 5.610 6.400 5.590 6.290 99,100 +0.79(+14.36%)
Oct 13, 2008 5.450 6.080 4.990 5.500 39,082 +0.20(+3.77%)
Oct 10, 2008 5.000 5.450 4.800 5.300 89,541 -0.30(-5.36%)
Oct 09, 2008 6.130 6.590 5.000 5.600 33,534 -0.46(-7.59%)
Oct 08, 2008 6.430 6.540 5.760 6.060 59,100 -0.30(-4.72%)
Oct 07, 2008 6.790 6.870 6.360 6.360 38,068 -0.24(-3.64%)
Oct 06, 2008 7.060 7.230 6.310 6.600 19,990 -0.54(-7.56%)
Oct 03, 2008 7.500 7.650 7.100 7.140 46,761 -0.06(-0.83%)
Oct 02, 2008 7.300 7.500 7.040 7.200 34,721 -0.10(-1.37%)
Oct 01, 2008 7.000 7.810 6.800 7.300 101,283 +0.80(+12.31%)
Sep 30, 2008 7.160 7.410 6.500 6.500 193,646 -0.30(-4.41%)
Sep 29, 2008 7.350 7.500 6.500 6.800 41,364 -0.88(-11.46%)
Sep 26, 2008 7.850 7.850 6.716 7.680 0 -0.07(-0.90%)
Sep 25, 2008 7.970 8.070 7.750 7.750 84,210 -0.15(-1.90%)
Sep 24, 2008 8.130 8.950 7.860 7.900 32,933 -0.13(-1.62%)
Sep 23, 2008 8.490 8.490 7.740 8.030 33,800 -0.21(-2.55%)
Sep 22, 2008 8.060 8.700 7.100 8.240 37,021 +0.18(+2.23%)
Sep 19, 2008 12.18 12.18 7.160 8.060 0 +0.66(+8.92%)
Sep 18, 2008 7.800 7.960 7.020 7.400 153,968 -0.24(-3.14%)
Sep 17, 2008 7.990 8.080 6.970 7.640 52,602 -0.53(-6.49%)
Sep 16, 2008 8.100 8.260 6.610 8.170 73,332 -0.16(-1.92%)
Sep 15, 2008 8.880 9.020 8.300 8.330 22,820 -0.57(-6.40%)
Sep 12, 2008 9.330 9.590 8.900 8.900 34,919 -0.34(-3.68%)
Sep 11, 2008 9.260 9.370 8.840 9.240 39,894 -0.02(-0.22%)
Sep 10, 2008 9.340 9.370 9.200 9.260 22,548 -0.18(-1.91%)
Sep 09, 2008 9.670 9.670 9.400 9.440 38,068 -0.34(-3.48%)
Sep 08, 2008 9.650 9.890 9.650 9.780 14,200 +0.04(+0.41%)
Sep 05, 2008 10.01 10.27 9.570 9.740 0 -0.17(-1.72%)
Sep 04, 2008 10.01 10.01 9.750 9.910 26,001 -0.02(-0.20%)
Sep 03, 2008 9.700 10.00 9.700 9.930 24,103 +0.03(+0.30%)
Sep 02, 2008 9.850 10.09 9.640 9.900 23,735 +0.17(+1.75%)
Aug 29, 2008 10.01 10.07 9.610 9.730 12,545 -0.31(-3.09%)
Aug 28, 2008 9.800 10.07 9.650 10.04 23,250 +0.26(+2.66%)
Aug 27, 2008 10.34 10.37 9.660 9.780 105,833 -0.47(-4.59%)
Aug 26, 2008 10.17 10.29 10.07 10.25 12,000 +0.17(+1.69%)
Aug 25, 2008 10.00 10.61 9.820 10.08 18,300 +0.17(+1.72%)
Aug 22, 2008 9.990 10.22 9.670 9.910 15,200 -0.10(-1.00%)
Aug 21, 2008 10.17 10.17 9.910 10.01 10,700 -0.26(-2.53%)
Aug 20, 2008 10.33 10.35 10.11 10.27 23,487 -0.07(-0.68%)
Aug 19, 2008 10.54 10.60 10.20 10.34 47,300 -0.30(-2.82%)
Aug 18, 2008 10.51 10.79 10.50 10.64 57,390 +0.05(+0.47%)
Aug 15, 2008 10.45 10.74 10.29 10.59 0 +0.00(+0.00%)
Aug 14, 2008 10.42 10.59 10.10 10.59 146,200 +0.03(+0.28%)
Aug 13, 2008 11.00 11.06 10.26 10.56 88,350 -0.37(-3.39%)
Aug 12, 2008 11.09 11.11 10.40 10.93 100,684 -0.13(-1.18%)
Aug 11, 2008 12.01 12.01 10.68 11.06 104,020 -0.30(-2.64%)
Aug 08, 2008 11.66 11.66 10.82 11.36 126,141 -0.21(-1.82%)
Aug 07, 2008 12.10 12.10 11.53 11.57 106,786 -0.46(-3.82%)
Aug 06, 2008 12.10 12.16 11.66 12.03 127,379 -0.07(-0.58%)
Aug 05, 2008 12.50 12.50 11.95 12.10 90,560 -0.12(-0.98%)
Aug 04, 2008 12.58 13.00 11.90 12.22 104,455 -0.24(-1.93%)
Aug 01, 2008 13.36 13.36 12.36 12.46 78,911 -0.74(-5.61%)
Jul 31, 2008 13.39 13.50 12.95 13.20 100,774 -0.33(-2.44%)
Jul 30, 2008 13.57 14.57 13.25 13.53 317,780 +0.17(+1.27%)
Jul 29, 2008 13.36 13.44 13.04 13.36 154,069 +0.16(+1.21%)
Jul 28, 2008 13.27 13.66 12.94 13.20 68,392 +0.04(+0.30%)
Jul 25, 2008 13.10 13.75 12.87 13.16 76,950 +0.18(+1.39%)
Jul 24, 2008 12.71 13.03 12.55 12.98 72,026 +0.10(+0.78%)
Jul 23, 2008 12.61 13.00 12.58 12.88 195,995 +0.13(+1.02%)
Jul 22, 2008 12.34 13.50 11.65 12.75 429,074 +0.49(+4.00%)
Jul 21, 2008 10.96 12.60 10.95 12.26 240,828 +1.46(+13.52%)
Jul 18, 2008 10.28 11.15 10.15 10.80 78,240 +0.61(+5.99%)
Jul 17, 2008 10.11 10.71 10.06 10.19 191,129 +0.19(+1.90%)
Jul 16, 2008 9.610 10.20 9.480 10.00 147,990 +0.46(+4.82%)
Jul 15, 2008 9.400 9.580 9.100 9.540 149,367 -0.04(-0.42%)
Jul 14, 2008 9.480 9.580 8.910 9.580 267,326 +0.23(+2.46%)
Jul 11, 2008 9.340 9.780 9.250 9.350 156,659 -0.11(-1.16%)
Jul 10, 2008 9.850 9.850 9.430 9.460 154,845 -0.50(-5.02%)
Jul 09, 2008 9.940 9.970 9.800 9.960 66,600 -0.01(-0.10%)
Jul 08, 2008 9.900 10.15 9.470 9.970 224,857 -0.03(-0.30%)
Jul 07, 2008 10.21 10.59 9.890 10.00 57,055 -0.16(-1.57%)
Jul 04, 2008 10.50 10.66 9.820 10.16 57,101 +0.00(+0.00%)
Jul 03, 2008 10.50 10.66 9.820 10.16 57,101 -0.45(-4.24%)
Jul 02, 2008 10.88 11.25 10.29 10.61 67,838 -0.29(-2.66%)
Jul 01, 2008 11.20 11.20 10.80 10.90 67,186 -0.50(-4.39%)
Jun 30, 2008 11.46 11.57 11.25 11.40 193,901 +0.05(+0.44%)
Jun 27, 2008 12.05 12.05 11.30 11.35 26,791 -0.79(-6.51%)
Jun 26, 2008 12.36 12.59 12.03 12.14 28,589 -0.46(-3.65%)
Jun 25, 2008 12.64 12.95 12.00 12.60 77,676 +0.10(+0.80%)
Jun 24, 2008 12.64 12.64 12.23 12.50 36,989 -0.08(-0.64%)
Jun 23, 2008 12.60 12.98 12.56 12.58 35,150 -0.08(-0.63%)
Jun 20, 2008 12.63 12.88 12.30 12.66 50,481 -0.15(-1.17%)
Jun 19, 2008 12.92 13.10 12.72 12.81 39,041 -0.04(-0.31%)
Jun 18, 2008 12.99 13.35 12.69 12.85 121,115 -0.15(-1.15%)
Jun 17, 2008 13.65 13.98 12.90 13.00 62,579 -0.66(-4.83%)
Jun 16, 2008 14.03 14.03 13.61 13.66 25,198 -0.58(-4.07%)
Jun 13, 2008 14.20 14.66 13.90 14.24 70,490 -0.05(-0.35%)
Jun 12, 2008 14.69 14.92 14.20 14.29 17,795 -0.41(-2.79%)
Jun 11, 2008 15.20 15.35 14.54 14.70 49,118 -0.65(-4.23%)
Jun 10, 2008 15.20 15.54 15.04 15.35 45,919 -0.35(-2.23%)
Jun 09, 2008 15.65 15.70 15.41 15.70 16,332 -0.02(-0.13%)
Jun 06, 2008 15.92 15.96 15.60 15.72 60,952 -0.35(-2.18%)
Jun 05, 2008 16.30 16.43 15.99 16.07 27,250 -0.19(-1.17%)
Jun 04, 2008 16.38 16.62 16.04 16.26 62,043 +0.00(+0.00%)
Jun 03, 2008 16.21 16.41 16.11 16.26 69,948 -0.07(-0.43%)
Jun 02, 2008 16.50 16.56 16.10 16.33 76,209 -0.17(-1.03%)
May 30, 2008 16.58 16.58 16.27 16.50 107,675 -0.09(-0.54%)
May 29, 2008 16.45 16.95 16.29 16.59 103,498 +0.24(+1.47%)
May 28, 2008 15.82 16.77 15.28 16.35 119,335 -0.12(-0.73%)
May 27, 2008 17.15 17.15 16.30 16.47 164,683 -0.66(-3.85%)
May 26, 2008 17.55 17.55 16.95 17.13 0 +0.00(+0.00%)
May 23, 2008 17.55 17.55 16.95 17.13 73,880 -0.48(-2.73%)
May 22, 2008 17.05 17.76 17.05 17.61 165,873 +0.51(+2.98%)
May 21, 2008 16.97 17.20 16.97 17.10 108,605 +0.25(+1.48%)
May 20, 2008 16.78 17.00 16.61 16.85 67,965 +0.09(+0.54%)
May 19, 2008 17.00 17.12 16.42 16.76 309,193 -0.14(-0.83%)
May 16, 2008 17.00 17.05 16.86 16.90 88,112 -0.10(-0.59%)
May 15, 2008 16.92 17.10 16.91 17.00 84,809 +0.01(+0.06%)
May 14, 2008 17.12 17.62 16.89 16.99 140,300 +0.11(+0.65%)
May 13, 2008 17.40 17.40 16.84 16.88 93,645 -0.57(-3.27%)
May 12, 2008 17.57 17.91 17.21 17.45 79,662 -0.66(-3.64%)
May 09, 2008 17.88 18.85 17.81 18.11 60,900 +0.11(+0.61%)
May 08, 2008 17.95 18.20 17.80 18.00 96,880 -0.15(-0.83%)
May 07, 2008 18.35 18.54 18.15 18.15 40,573 -0.23(-1.25%)
May 06, 2008 18.33 18.44 17.60 18.38 267,550 +0.08(+0.44%)
May 05, 2008 18.40 18.40 18.04 18.30 20,750 -0.16(-0.87%)
May 02, 2008 18.96 18.96 16.98 18.46 139,243 -0.23(-1.23%)
May 01, 2008 18.91 18.96 18.59 18.69 38,415 -0.10(-0.53%)
Apr 30, 2008 18.70 18.90 18.65 18.79 35,743 +0.21(+1.13%)
Apr 29, 2008 18.75 18.77 18.49 18.58 49,220 -0.23(-1.22%)
Apr 28, 2008 18.60 18.85 18.51 18.81 37,650 +0.06(+0.32%)
Apr 25, 2008 18.85 19.02 18.20 18.75 57,532 -0.19(-1.00%)
Apr 24, 2008 18.66 19.03 18.44 18.94 19,600 +0.29(+1.55%)
Apr 23, 2008 19.35 19.35 18.51 18.65 33,468 -0.58(-3.02%)
Apr 22, 2008 19.97 19.97 19.11 19.23 19,985 -0.80(-3.99%)
Apr 21, 2008 19.91 20.49 19.75 20.03 15,144 -0.10(-0.50%)
Apr 18, 2008 20.34 20.34 19.93 20.13 28,400 -0.07(-0.35%)
Apr 17, 2008 20.09 20.20 19.58 20.20 59,300 +0.12(+0.60%)
Apr 16, 2008 19.46 20.09 19.32 20.08 11,300 +0.66(+3.40%)
Apr 15, 2008 20.05 20.07 19.42 19.42 23,100 -0.82(-4.05%)
Apr 14, 2008 20.15 20.24 19.72 20.24 26,209 +0.19(+0.95%)
Apr 11, 2008 20.80 20.80 19.80 20.05 38,600 -0.55(-2.67%)
Apr 10, 2008 20.00 20.60 19.90 20.60 45,000 +0.44(+2.18%)
Apr 09, 2008 20.10 20.30 20.00 20.16 12,600 +0.03(+0.15%)
Apr 08, 2008 20.03 20.28 19.76 20.13 24,800 -0.14(-0.69%)
Apr 07, 2008 20.29 20.36 20.08 20.27 31,800 -0.01(-0.05%)
Apr 04, 2008 20.79 20.83 20.00 20.28 42,800 -0.59(-2.83%)
Apr 03, 2008 20.10 20.87 19.75 20.87 50,300 +0.97(+4.87%)
Apr 02, 2008 19.92 20.09 19.73 19.90 34,000 -0.18(-0.90%)
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.