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: 7:00 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, 2014 15.25 15.25 14.00 14.55 395,490 -1.51(-9.40%)
Jul 30, 2014 14.63 16.26 14.63 16.06 626,335 +2.50(+18.44%)
Jul 29, 2014 12.78 13.63 12.77 13.56 210,872 +0.70(+5.44%)
Jul 28, 2014 13.86 14.11 12.80 12.86 219,115 -0.84(-6.13%)
Jul 25, 2014 14.12 14.45 13.50 13.70 141,761 -0.53(-3.72%)
Jul 24, 2014 13.46 14.66 13.46 14.23 309,301 +0.78(+5.80%)
Jul 23, 2014 14.30 14.30 13.17 13.45 301,643 -0.86(-6.01%)
Jul 22, 2014 14.45 14.88 13.55 14.31 278,750 -0.06(-0.42%)
Jul 21, 2014 14.99 15.22 13.90 14.37 190,674 -0.57(-3.82%)
Jul 18, 2014 13.35 15.20 13.25 14.94 466,741 +1.54(+11.49%)
Jul 17, 2014 14.28 14.78 13.21 13.40 303,327 -1.20(-8.22%)
Jul 16, 2014 15.74 16.15 14.25 14.60 348,534 -1.14(-7.24%)
Jul 15, 2014 16.97 17.17 15.22 15.74 280,006 -0.73(-4.43%)
Jul 14, 2014 16.67 17.50 15.60 16.47 516,894 +0.04(+0.24%)
Jul 11, 2014 15.53 16.98 15.40 16.43 213,230 +0.83(+5.32%)
Jul 10, 2014 15.19 15.98 14.31 15.60 244,897 +0.13(+0.84%)
Jul 09, 2014 13.90 15.96 13.75 15.47 361,267 +1.57(+11.29%)
Jul 08, 2014 13.96 14.05 13.40 13.90 149,080 +0.18(+1.31%)
Jul 07, 2014 14.00 14.06 12.74 13.72 318,055 -0.21(-1.51%)
Jul 03, 2014 14.11 13.93 13.93 13.93 114,300 +0.13(+0.94%)
Jul 02, 2014 13.94 14.38 13.61 13.80 187,762 +0.27(+2.00%)
Jul 01, 2014 12.50 14.03 12.50 13.53 290,049 +0.91(+7.21%)
Jun 30, 2014 11.86 13.27 11.75 12.62 309,129 +0.67(+5.61%)
Jun 27, 2014 11.75 12.15 11.58 11.95 122,966 +0.23(+1.96%)
Jun 26, 2014 12.41 12.51 11.53 11.72 232,232 -0.48(-3.93%)
Jun 25, 2014 12.09 12.27 11.54 12.20 168,417 +0.10(+0.83%)
Jun 24, 2014 11.71 12.46 11.64 12.10 346,635 +0.52(+4.49%)
Jun 23, 2014 10.91 11.79 10.76 11.58 336,137 +0.52(+4.70%)
Jun 20, 2014 9.700 11.37 9.440 11.06 336,941 +1.36(+14.02%)
Jun 19, 2014 9.810 10.00 9.280 9.700 242,099 -0.39(-3.87%)
Jun 18, 2014 10.20 10.52 9.430 10.09 427,209 -0.22(-2.13%)
Jun 17, 2014 10.00 10.37 8.910 10.31 800,142 +0.11(+1.08%)
Jun 16, 2014 12.18 12.18 9.760 10.20 628,502 -1.74(-14.57%)
Jun 13, 2014 12.25 12.33 11.86 11.94 92,401 -0.20(-1.65%)
Jun 12, 2014 12.23 12.23 11.82 12.14 119,170 +0.06(+0.50%)
Jun 11, 2014 11.74 12.25 11.66 12.08 142,595 +0.06(+0.50%)
Jun 10, 2014 12.90 13.49 11.12 12.02 574,553 +0.26(+2.21%)
Jun 06, 2014 11.10 11.85 11.10 11.76 293,668 +0.83(+7.59%)
Jun 05, 2014 11.00 11.33 10.72 10.93 313,753 +0.24(+2.25%)
Jun 04, 2014 10.36 10.82 10.18 10.69 95,301 +0.34(+3.29%)
Jun 03, 2014 9.830 10.47 9.500 10.35 126,830 +0.52(+5.29%)
Jun 02, 2014 10.24 10.24 9.750 9.830 101,625 +0.04(+0.41%)
May 30, 2014 10.00 10.16 9.650 9.790 138,798 -0.14(-1.41%)
May 29, 2014 9.510 10.14 9.430 9.930 227,338 +0.61(+6.55%)
May 28, 2014 9.480 9.600 9.200 9.320 67,592 +0.08(+0.87%)
May 27, 2014 9.350 9.900 9.050 9.240 168,579 -0.12(-1.28%)
May 23, 2014 9.200 9.360 9.360 9.360 73,200 +0.33(+3.60%)
May 22, 2014 9.350 9.350 8.950 9.035 121,828 -0.18(-1.90%)
May 21, 2014 9.220 9.570 9.121 9.210 183,906 +0.21(+2.33%)
May 20, 2014 9.090 9.840 8.800 9.000 486,689 +0.17(+1.93%)
May 19, 2014 8.890 9.050 8.600 8.830 114,599 +0.04(+0.46%)
May 16, 2014 9.090 9.090 8.600 8.790 180,973 -0.30(-3.30%)
May 15, 2014 9.800 9.815 9.001 9.090 406,611 -0.82(-8.27%)
May 14, 2014 10.21 10.30 9.830 9.910 158,457 -0.30(-2.94%)
May 13, 2014 10.48 11.14 10.21 10.21 447,427 -0.14(-1.35%)
May 12, 2014 9.950 10.62 9.950 10.35 180,360 +0.56(+5.72%)
May 09, 2014 9.780 10.17 9.450 9.790 120,019 -0.14(-1.41%)
May 08, 2014 10.32 10.60 9.855 9.930 127,191 -0.42(-4.06%)
May 07, 2014 10.00 10.45 9.810 10.35 139,597 +0.37(+3.71%)
May 06, 2014 10.09 10.30 9.810 9.980 145,695 -0.01(-0.10%)
May 05, 2014 9.450 10.00 9.230 9.990 160,165 +0.52(+5.49%)
May 02, 2014 9.100 9.500 9.030 9.470 50,795 +0.34(+3.72%)
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.