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 (%)
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%)
May 01, 2014 9.130 9.450 9.065 9.130 37,923 -0.11(-1.19%)
Apr 30, 2014 9.300 9.380 8.750 9.240 115,349 -0.10(-1.07%)
Apr 29, 2014 9.500 9.850 9.011 9.340 108,314 -0.16(-1.68%)
Apr 28, 2014 9.810 10.49 9.230 9.500 354,438 +0.00(+0.00%)
Apr 25, 2014 10.48 10.78 8.870 9.500 422,143 -0.99(-9.44%)
Apr 24, 2014 9.650 10.64 9.650 10.49 369,060 +0.82(+8.48%)
Apr 23, 2014 8.990 9.670 8.960 9.670 197,067 +0.78(+8.77%)
Apr 22, 2014 8.250 9.000 8.041 8.890 162,056 +0.61(+7.37%)
Apr 21, 2014 8.320 8.620 8.220 8.280 90,062 +0.00(+0.00%)
Apr 17, 2014 8.220 8.280 8.280 8.280 47,900 +0.04(+0.49%)
Apr 16, 2014 8.740 8.750 8.200 8.240 142,915 -0.04(-0.48%)
Apr 15, 2014 8.460 8.990 8.060 8.280 186,299 -0.07(-0.84%)
Apr 14, 2014 8.080 8.617 8.080 8.350 87,441 +0.29(+3.60%)
Apr 11, 2014 8.190 8.289 7.800 8.060 63,817 -0.27(-3.24%)
Apr 10, 2014 8.820 9.000 8.300 8.330 95,213 -0.35(-4.03%)
Apr 09, 2014 8.300 8.840 8.261 8.680 165,001 +0.58(+7.16%)
Apr 08, 2014 7.810 8.150 7.450 8.100 160,503 +0.16(+2.02%)
Apr 07, 2014 7.280 7.940 7.260 7.940 90,007 +0.55(+7.44%)
Apr 04, 2014 7.180 7.490 7.180 7.390 89,277 +0.01(+0.14%)
Apr 03, 2014 7.980 7.980 7.160 7.380 97,939 -0.28(-3.66%)
Apr 02, 2014 7.500 7.990 7.450 7.660 73,645 +0.31(+4.22%)
Apr 01, 2014 8.400 8.400 7.100 7.350 116,298 -0.05(-0.68%)
Mar 31, 2014 7.000 7.970 7.000 7.400 63,781 +0.40(+5.71%)
Mar 28, 2014 7.250 7.500 6.900 7.000 88,558 -0.23(-3.18%)
Mar 27, 2014 6.470 7.270 6.470 7.230 136,717 +0.68(+10.38%)
Mar 26, 2014 6.560 6.570 6.330 6.550 35,018 +0.01(+0.15%)
Mar 25, 2014 6.580 6.660 6.500 6.540 25,296 +0.05(+0.77%)
Mar 24, 2014 6.440 6.570 6.400 6.490 17,747 +0.15(+2.37%)
Mar 21, 2014 6.140 6.390 6.140 6.340 12,018 +0.20(+3.26%)
Mar 20, 2014 6.250 6.520 6.140 6.140 40,951 -0.23(-3.61%)
Mar 19, 2014 6.660 6.660 6.200 6.370 15,244 -0.23(-3.48%)
Mar 18, 2014 6.730 6.730 6.430 6.600 36,488 -0.04(-0.60%)
Mar 17, 2014 6.560 6.670 6.400 6.640 33,632 +0.07(+1.07%)
Mar 14, 2014 6.350 6.600 6.292 6.570 37,348 +0.07(+1.08%)
Mar 13, 2014 6.290 6.500 6.200 6.500 56,464 +0.27(+4.33%)
Mar 12, 2014 6.120 6.340 6.100 6.230 24,851 +0.05(+0.81%)
Mar 11, 2014 6.222 6.240 6.100 6.180 23,014 -0.07(-1.12%)
Mar 10, 2014 6.600 6.600 6.100 6.250 59,599 -0.37(-5.59%)
Mar 07, 2014 6.500 6.680 6.400 6.620 20,691 +0.14(+2.16%)
Mar 06, 2014 6.360 6.650 6.270 6.480 35,722 +0.11(+1.73%)
Mar 05, 2014 6.250 6.441 6.240 6.370 19,091 +0.09(+1.43%)
Mar 04, 2014 6.290 6.325 6.180 6.280 9,365 +0.08(+1.29%)
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.