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 (%)
Jul 31, 2009 6.000 6.000 6.000 6.000 200 -0.15(-2.44%)
Jul 30, 2009 6.010 6.200 6.000 6.150 8,292 +0.05(+0.82%)
Jul 29, 2009 6.100 6.100 6.080 6.100 500 -0.05(-0.81%)
Jul 28, 2009 5.920 6.200 5.840 6.150 21,926 +0.25(+4.24%)
Jul 27, 2009 5.960 5.960 5.900 5.900 585 +0.12(+2.08%)
Jul 24, 2009 5.700 5.900 5.700 5.780 330 +0.00(+0.00%)
Jul 23, 2009 5.647 5.900 5.647 5.780 12,314 +0.14(+2.48%)
Jul 22, 2009 5.700 5.900 5.640 5.640 3,150 -0.05(-0.88%)
Jul 21, 2009 5.800 5.800 5.600 5.690 8,262 -0.11(-1.89%)
Jul 20, 2009 5.800 5.800 5.700 5.800 28,599 -0.00(-0.00%)
Jul 17, 2009 5.652 5.800 5.652 5.800 1,500 +0.10(+1.75%)
Jul 16, 2009 5.600 5.700 5.550 5.700 54,565 +0.05(+0.88%)
Jul 15, 2009 5.600 5.650 5.510 5.650 25,348 +0.25(+4.63%)
Jul 14, 2009 5.390 5.500 5.350 5.400 28,243 +0.09(+1.69%)
Jul 13, 2009 5.240 5.501 5.240 5.310 78,532 +0.09(+1.72%)
Jul 10, 2009 5.250 5.300 5.150 5.220 8,000 -0.03(-0.57%)
Jul 09, 2009 5.450 5.510 5.250 5.250 3,400 -0.25(-4.55%)
Jul 08, 2009 6.030 6.030 5.500 5.500 10,200 -0.48(-8.03%)
Jul 07, 2009 6.050 6.050 5.900 5.980 20,800 -0.02(-0.33%)
Jul 06, 2009 5.990 6.190 5.930 6.000 79,000 +0.10(+1.69%)
Jul 02, 2009 5.570 6.000 5.570 5.900 36,498 +0.15(+2.61%)
Jul 01, 2009 5.440 5.850 5.440 5.750 73,970 +0.36(+6.68%)
Jun 30, 2009 5.490 5.490 5.300 5.390 58,022 -0.09(-1.64%)
Jun 29, 2009 5.000 5.500 5.000 5.480 10,000 +0.28(+5.38%)
Jun 26, 2009 5.200 5.200 5.200 5.200 440 +0.00(+0.00%)
Jun 25, 2009 5.240 5.240 5.140 5.200 2,728 +0.10(+1.96%)
Jun 24, 2009 5.140 5.340 5.000 5.100 32,627 -0.09(-1.73%)
Jun 23, 2009 5.100 5.190 5.100 5.190 6,403 +0.00(+0.00%)
Jun 22, 2009 5.270 5.290 5.000 5.190 9,517 -0.23(-4.24%)
Jun 19, 2009 5.310 5.420 5.300 5.420 577 +0.03(+0.56%)
Jun 18, 2009 5.400 5.400 5.250 5.390 7,700 -0.06(-1.10%)
Jun 17, 2009 5.190 5.450 5.100 5.450 3,900 +0.13(+2.44%)
Jun 15, 2009 5.320 5.320 5.320 5.320 0 -0.18(-3.27%)
Jun 12, 2009 5.400 5.500 5.250 5.500 14,188 -0.05(-0.90%)
Jun 11, 2009 5.490 5.550 5.400 5.550 15,650 +0.16(+2.97%)
Jun 10, 2009 5.380 5.400 5.110 5.390 2,264 +0.19(+3.65%)
Jun 09, 2009 5.350 5.350 5.000 5.200 8,499 -0.15(-2.80%)
Jun 08, 2009 5.420 5.480 5.269 5.350 15,371 +0.00(+0.00%)
Jun 05, 2009 5.430 5.500 5.200 5.350 14,395 +0.07(+1.33%)
Jun 04, 2009 5.080 5.480 5.076 5.280 17,241 +0.27(+5.39%)
Jun 03, 2009 5.540 5.540 5.010 5.010 8,600 -0.12(-2.34%)
Jun 02, 2009 5.100 5.140 4.900 5.130 13,370 +0.09(+1.79%)
Jun 01, 2009 4.900 5.050 4.780 5.040 8,978 +0.08(+1.61%)
May 29, 2009 4.950 4.960 4.340 4.960 14,700 -0.09(-1.78%)
May 28, 2009 5.350 5.350 5.050 5.050 5,197 -0.18(-3.44%)
May 27, 2009 5.110 5.259 5.110 5.230 13,743 +0.03(+0.58%)
May 26, 2009 5.100 5.250 4.850 5.200 5,300 -0.05(-0.95%)
May 22, 2009 5.270 5.270 5.060 5.250 8,650 -0.03(-0.57%)
May 21, 2009 5.200 5.290 5.050 5.280 9,100 -0.06(-1.12%)
May 20, 2009 5.300 5.440 5.200 5.340 4,500 +0.09(+1.71%)
May 19, 2009 5.400 5.400 5.250 5.250 17,140 -0.25(-4.55%)
May 18, 2009 5.300 5.550 5.200 5.500 20,157 +0.35(+6.80%)
May 15, 2009 5.040 5.150 5.010 5.150 5,250 +0.05(+0.98%)
May 14, 2009 5.270 5.270 5.000 5.100 13,740 -0.16(-3.04%)
May 13, 2009 5.410 5.590 5.150 5.260 40,545 -0.37(-6.58%)
May 12, 2009 5.740 5.810 5.430 5.630 134,346 -0.02(-0.35%)
May 11, 2009 5.260 5.670 5.260 5.650 39,800 +0.22(+4.04%)
May 08, 2009 5.050 5.490 5.040 5.431 82,500 +0.41(+8.07%)
May 07, 2009 5.050 5.200 4.800 5.025 101,580 +0.02(+0.30%)
May 06, 2009 4.750 5.010 4.700 5.010 20,654 +0.40(+8.68%)
May 05, 2009 4.710 4.800 4.410 4.610 12,843 -0.04(-0.86%)
May 04, 2009 4.400 4.650 4.280 4.650 10,500 +0.26(+5.92%)
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.