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 (%)
Nov 30, 2010 13.00 13.00 12.40 12.75 91,072 -0.09(-0.70%)
Nov 29, 2010 12.66 12.84 11.86 12.84 117,666 +0.39(+3.13%)
Nov 26, 2010 12.00 12.56 11.87 12.45 46,196 +0.70(+5.96%)
Nov 24, 2010 11.01 11.75 11.75 11.75 195,355 +1.01(+9.40%)
Nov 23, 2010 10.14 10.76 10.01 10.74 100,751 +0.54(+5.29%)
Nov 22, 2010 10.11 10.25 10.10 10.20 9,732 +0.09(+0.89%)
Nov 19, 2010 10.27 10.27 10.05 10.11 11,755 -0.10(-0.98%)
Nov 18, 2010 9.860 10.27 9.800 10.21 36,497 +0.36(+3.65%)
Nov 17, 2010 9.980 10.31 9.818 9.850 15,560 -0.03(-0.30%)
Nov 16, 2010 10.39 10.39 9.500 9.880 72,258 -0.37(-3.61%)
Nov 15, 2010 9.900 10.50 9.890 10.25 31,180 +0.34(+3.43%)
Nov 12, 2010 9.870 10.09 9.770 9.910 15,306 -0.21(-2.08%)
Nov 11, 2010 10.17 10.32 10.08 10.12 24,246 -0.29(-2.79%)
Nov 10, 2010 10.65 10.71 10.29 10.41 71,408 -0.21(-1.98%)
Nov 09, 2010 10.70 10.80 10.57 10.62 49,496 -0.08(-0.75%)
Nov 08, 2010 10.96 11.00 10.24 10.70 51,273 -0.20(-1.83%)
Nov 05, 2010 11.15 11.15 10.80 10.90 43,303 -0.25(-2.24%)
Nov 04, 2010 10.87 11.35 10.87 11.15 135,565 +0.26(+2.43%)
Nov 03, 2010 10.56 11.48 10.50 10.89 86,625 +0.23(+2.11%)
Nov 02, 2010 11.26 11.51 10.22 10.66 230,963 -0.33(-3.00%)
Nov 01, 2010 10.28 11.25 10.28 10.99 271,455 +0.77(+7.53%)
Oct 29, 2010 10.15 10.51 9.680 10.22 115,958 -0.03(-0.29%)
Oct 28, 2010 11.27 11.27 10.01 10.25 218,742 -1.01(-8.97%)
Oct 27, 2010 9.750 13.28 9.750 11.26 626,674 +2.14(+23.46%)
Oct 25, 2010 9.130 9.400 9.000 9.120 19,570 +0.04(+0.44%)
Oct 22, 2010 9.130 9.390 9.060 9.080 7,800 -0.02(-0.22%)
Oct 21, 2010 9.530 9.600 9.000 9.100 59,769 -0.39(-4.11%)
Oct 20, 2010 9.620 9.750 9.420 9.490 150,178 -0.01(-0.11%)
Oct 19, 2010 9.400 9.750 9.400 9.500 29,916 +0.10(+1.06%)
Oct 18, 2010 9.080 9.400 9.080 9.400 73,200 +0.30(+3.30%)
Oct 15, 2010 8.910 9.140 8.870 9.100 44,459 +0.24(+2.71%)
Oct 14, 2010 8.990 9.170 8.790 8.860 23,459 -0.21(-2.32%)
Oct 13, 2010 8.910 9.160 8.910 9.070 35,018 +0.21(+2.37%)
Oct 12, 2010 8.600 8.900 8.450 8.860 48,644 +0.21(+2.43%)
Oct 11, 2010 8.580 8.670 8.560 8.650 9,150 +0.06(+0.70%)
Oct 08, 2010 8.590 8.615 8.388 8.590 13,484 +0.22(+2.63%)
Oct 07, 2010 8.430 8.500 8.300 8.370 28,402 -0.13(-1.53%)
Oct 06, 2010 8.320 8.500 8.220 8.500 35,260 +0.16(+1.92%)
Oct 05, 2010 7.970 8.420 7.970 8.340 63,108 +0.44(+5.57%)
Oct 04, 2010 7.920 8.076 7.890 7.900 35,600 +0.03(+0.38%)
Oct 01, 2010 7.870 8.000 7.790 7.870 40,463 +0.03(+0.38%)
Sep 30, 2010 7.860 7.880 7.570 7.840 23,515 -0.02(-0.25%)
Sep 29, 2010 7.880 8.150 7.490 7.860 70,009 -0.08(-1.01%)
Sep 28, 2010 7.795 8.150 7.640 7.940 94,400 +0.18(+2.32%)
Sep 27, 2010 6.980 7.800 6.980 7.760 35,309 +0.72(+10.23%)
Sep 24, 2010 7.020 7.060 7.000 7.040 16,757 +0.04(+0.57%)
Sep 23, 2010 7.120 7.129 7.000 7.000 28,288 -0.16(-2.23%)
Sep 22, 2010 7.010 7.170 6.980 7.160 7,209 +0.17(+2.43%)
Sep 21, 2010 7.320 7.340 6.950 6.990 47,722 -0.12(-1.69%)
Sep 20, 2010 6.880 7.200 6.750 7.110 27,279 +0.21(+3.04%)
Sep 17, 2010 6.900 6.960 6.620 6.900 26,673 +0.01(+0.15%)
Sep 15, 2010 6.860 6.929 6.840 6.890 3,830 -0.01(-0.14%)
Sep 14, 2010 6.950 6.950 6.830 6.900 17,845 -0.02(-0.29%)
Sep 13, 2010 6.950 7.030 6.890 6.920 27,944 +0.02(+0.29%)
Sep 10, 2010 6.940 6.990 6.800 6.900 4,949 -0.02(-0.29%)
Sep 09, 2010 6.800 6.920 6.660 6.920 37,400 +0.20(+2.98%)
Sep 08, 2010 6.760 6.770 6.660 6.720 16,200 -0.03(-0.44%)
Sep 07, 2010 6.680 6.780 6.650 6.750 10,365 +0.03(+0.45%)
Sep 03, 2010 6.590 6.720 6.540 6.720 5,954 +0.20(+3.07%)
Sep 02, 2010 6.390 6.560 6.365 6.520 14,469 +0.12(+1.87%)
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.