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 )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
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.