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 (%)
Oct 31, 2013 5.110 5.160 4.725 4.990 82,661 +0.00(+0.00%)
Oct 30, 2013 4.700 5.265 4.700 4.990 98,700 +0.19(+3.96%)
Oct 29, 2013 5.560 5.840 4.676 4.800 255,136 -0.75(-13.51%)
Oct 28, 2013 6.250 6.430 5.460 5.550 137,444 -0.55(-9.02%)
Oct 25, 2013 6.180 6.300 5.650 6.100 123,886 +0.02(+0.33%)
Oct 24, 2013 5.440 6.240 5.440 6.080 178,839 +0.70(+13.01%)
Oct 23, 2013 6.470 6.470 5.340 5.380 137,183 -1.16(-17.74%)
Oct 22, 2013 6.780 6.940 6.330 6.540 126,340 -0.19(-2.82%)
Oct 21, 2013 6.650 7.000 6.650 6.730 433,778 +0.21(+3.22%)
Oct 18, 2013 6.500 6.600 6.260 6.520 134,385 +0.21(+3.33%)
Oct 17, 2013 6.000 6.320 5.760 6.310 89,513 +0.36(+6.05%)
Oct 16, 2013 6.280 6.500 5.310 5.950 218,116 -0.42(-6.59%)
Oct 15, 2013 6.650 7.030 5.590 6.370 336,914 -0.17(-2.60%)
Oct 14, 2013 5.780 7.000 5.750 6.540 190,064 +0.79(+13.74%)
Oct 11, 2013 5.400 5.800 5.400 5.750 137,571 +0.43(+8.08%)
Oct 10, 2013 4.870 5.430 4.850 5.320 171,228 +0.51(+10.60%)
Oct 09, 2013 4.580 5.220 4.580 4.810 187,648 +0.21(+4.68%)
Oct 08, 2013 4.370 4.780 4.370 4.595 121,006 +0.23(+5.39%)
Oct 07, 2013 4.550 4.659 4.350 4.360 58,258 +0.01(+0.23%)
Oct 04, 2013 4.260 4.350 4.200 4.350 14,783 +0.14(+3.33%)
Oct 03, 2013 4.409 4.459 4.101 4.210 35,483 -0.14(-3.22%)
Oct 02, 2013 4.470 4.500 4.272 4.350 33,004 -0.04(-0.91%)
Oct 01, 2013 4.500 4.850 4.310 4.390 182,385 +0.51(+13.14%)
Sep 27, 2013 3.735 3.890 3.620 3.880 37,368 +0.09(+2.37%)
Sep 26, 2013 3.860 3.860 3.530 3.790 54,693 -0.15(-3.81%)
Sep 25, 2013 4.000 4.100 3.780 3.940 63,760 -0.26(-6.19%)
Sep 24, 2013 4.300 4.590 3.960 4.200 160,916 -0.10(-2.33%)
Sep 23, 2013 3.400 4.400 3.300 4.300 109,725 +0.90(+26.51%)
Sep 20, 2013 3.350 3.420 3.270 3.399 27,452 +0.11(+3.31%)
Sep 19, 2013 3.350 3.350 3.150 3.290 26,798 +0.17(+5.45%)
Sep 18, 2013 3.000 3.230 2.900 3.120 53,466 +0.18(+6.12%)
Sep 17, 2013 2.900 2.960 2.890 2.940 27,136 +0.05(+1.73%)
Sep 16, 2013 2.950 2.950 2.658 2.890 35,029 +0.19(+7.04%)
Sep 13, 2013 2.650 2.700 2.560 2.700 8,837 +0.05(+1.89%)
Sep 12, 2013 2.800 2.800 2.650 2.650 54,357 -0.20(-7.02%)
Sep 11, 2013 2.910 2.910 2.700 2.850 52,804 +0.01(+0.35%)
Sep 10, 2013 2.750 3.000 2.701 2.840 21,552 +0.14(+5.19%)
Sep 09, 2013 2.500 2.702 2.499 2.700 15,308 +0.25(+10.20%)
Sep 06, 2013 2.420 2.530 2.340 2.450 36,026 -0.04(-1.61%)
Sep 05, 2013 2.280 2.490 2.210 2.490 52,880 +0.20(+8.73%)
Sep 04, 2013 2.300 2.300 2.280 2.290 1,000 -0.07(-2.97%)
Sep 03, 2013 2.290 2.450 2.250 2.360 11,114 +0.15(+6.79%)
Aug 30, 2013 2.220 2.220 2.210 2.210 700 +0.00(+0.00%)
Aug 28, 2013 2.260 2.210 2.210 2.210 800 +0.00(+0.00%)
Aug 27, 2013 2.360 2.360 2.210 2.210 2,811 -0.11(-4.75%)
Aug 26, 2013 2.050 2.490 2.050 2.320 17,793 +0.31(+15.23%)
Aug 23, 2013 2.160 2.190 2.014 2.014 3,743 -0.15(-6.78%)
Aug 22, 2013 2.150 2.160 2.150 2.160 400 -0.03(-1.59%)
Aug 20, 2013 2.110 2.195 2.195 2.195 10,900 +0.07(+3.54%)
Aug 19, 2013 2.150 2.150 2.120 2.120 570 +0.02(+0.95%)
Aug 16, 2013 2.120 2.120 2.100 2.100 500 +0.03(+1.45%)
Aug 15, 2013 2.060 2.070 2.070 2.070 3,500 +0.08(+4.02%)
Aug 14, 2013 1.900 2.280 1.850 1.990 98,757 +0.04(+2.05%)
Aug 13, 2013 2.100 2.100 1.950 1.950 9,858 -0.05(-2.50%)
Aug 12, 2013 2.000 2.000 2.000 2.000 6,100 +0.06(+3.09%)
Aug 08, 2013 1.890 1.940 1.940 1.940 3,600 -0.01(-0.51%)
Aug 07, 2013 2.030 2.030 1.950 1.950 1,450 -0.11(-5.34%)
Aug 06, 2013 2.090 2.090 2.060 2.060 200 -0.04(-1.90%)
Aug 05, 2013 2.057 2.100 2.057 2.100 425 +0.00(+0.00%)
Aug 02, 2013 2.150 2.150 2.100 2.100 200 +0.20(+10.53%)
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.