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 (%)
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%)
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.