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 29, 2010 10.15 10.51 9.680 10.22 115,958 -0.03(-0.29%)
Oct 28, 2010 11.27 11.27 10.01 10.25 218,742 -1.01(-8.97%)
Oct 27, 2010 9.750 13.28 9.750 11.26 626,674 +2.14(+23.46%)
Oct 25, 2010 9.130 9.400 9.000 9.120 19,570 +0.04(+0.44%)
Oct 22, 2010 9.130 9.390 9.060 9.080 7,800 -0.02(-0.22%)
Oct 21, 2010 9.530 9.600 9.000 9.100 59,769 -0.39(-4.11%)
Oct 20, 2010 9.620 9.750 9.420 9.490 150,178 -0.01(-0.11%)
Oct 19, 2010 9.400 9.750 9.400 9.500 29,916 +0.10(+1.06%)
Oct 18, 2010 9.080 9.400 9.080 9.400 73,200 +0.30(+3.30%)
Oct 15, 2010 8.910 9.140 8.870 9.100 44,459 +0.24(+2.71%)
Oct 14, 2010 8.990 9.170 8.790 8.860 23,459 -0.21(-2.32%)
Oct 13, 2010 8.910 9.160 8.910 9.070 35,018 +0.21(+2.37%)
Oct 12, 2010 8.600 8.900 8.450 8.860 48,644 +0.21(+2.43%)
Oct 11, 2010 8.580 8.670 8.560 8.650 9,150 +0.06(+0.70%)
Oct 08, 2010 8.590 8.615 8.388 8.590 13,484 +0.22(+2.63%)
Oct 07, 2010 8.430 8.500 8.300 8.370 28,402 -0.13(-1.53%)
Oct 06, 2010 8.320 8.500 8.220 8.500 35,260 +0.16(+1.92%)
Oct 05, 2010 7.970 8.420 7.970 8.340 63,108 +0.44(+5.57%)
Oct 04, 2010 7.920 8.076 7.890 7.900 35,600 +0.03(+0.38%)
Oct 01, 2010 7.870 8.000 7.790 7.870 40,463 +0.03(+0.38%)
Sep 30, 2010 7.860 7.880 7.570 7.840 23,515 -0.02(-0.25%)
Sep 29, 2010 7.880 8.150 7.490 7.860 70,009 -0.08(-1.01%)
Sep 28, 2010 7.795 8.150 7.640 7.940 94,400 +0.18(+2.32%)
Sep 27, 2010 6.980 7.800 6.980 7.760 35,309 +0.72(+10.23%)
Sep 24, 2010 7.020 7.060 7.000 7.040 16,757 +0.04(+0.57%)
Sep 23, 2010 7.120 7.129 7.000 7.000 28,288 -0.16(-2.23%)
Sep 22, 2010 7.010 7.170 6.980 7.160 7,209 +0.17(+2.43%)
Sep 21, 2010 7.320 7.340 6.950 6.990 47,722 -0.12(-1.69%)
Sep 20, 2010 6.880 7.200 6.750 7.110 27,279 +0.21(+3.04%)
Sep 17, 2010 6.900 6.960 6.620 6.900 26,673 +0.01(+0.15%)
Sep 15, 2010 6.860 6.929 6.840 6.890 3,830 -0.01(-0.14%)
Sep 14, 2010 6.950 6.950 6.830 6.900 17,845 -0.02(-0.29%)
Sep 13, 2010 6.950 7.030 6.890 6.920 27,944 +0.02(+0.29%)
Sep 10, 2010 6.940 6.990 6.800 6.900 4,949 -0.02(-0.29%)
Sep 09, 2010 6.800 6.920 6.660 6.920 37,400 +0.20(+2.98%)
Sep 08, 2010 6.760 6.770 6.660 6.720 16,200 -0.03(-0.44%)
Sep 07, 2010 6.680 6.780 6.650 6.750 10,365 +0.03(+0.45%)
Sep 03, 2010 6.590 6.720 6.540 6.720 5,954 +0.20(+3.07%)
Sep 02, 2010 6.390 6.560 6.365 6.520 14,469 +0.12(+1.87%)
Sep 01, 2010 6.470 6.600 6.380 6.400 74,842 -0.05(-0.78%)
Aug 31, 2010 6.360 6.530 6.360 6.450 7,700 +0.03(+0.47%)
Aug 30, 2010 6.560 6.570 6.420 6.420 4,900 -0.09(-1.38%)
Aug 27, 2010 6.510 6.610 6.480 6.510 5,200 +0.04(+0.62%)
Aug 26, 2010 6.360 6.520 6.360 6.470 9,560 +0.02(+0.31%)
Aug 25, 2010 6.370 6.450 6.360 6.450 1,900 +0.08(+1.26%)
Aug 24, 2010 6.450 6.500 6.360 6.370 15,800 -0.15(-2.30%)
Aug 23, 2010 6.850 6.850 6.410 6.520 32,840 -0.26(-3.83%)
Aug 20, 2010 6.370 6.900 6.190 6.780 36,706 +0.37(+5.77%)
Aug 19, 2010 6.490 6.530 6.280 6.410 12,550 -0.18(-2.73%)
Aug 18, 2010 6.680 6.680 6.510 6.590 7,600 -0.06(-0.90%)
Aug 17, 2010 6.690 6.700 6.590 6.650 57,913 -0.01(-0.15%)
Aug 16, 2010 6.500 6.670 6.420 6.660 8,900 +0.10(+1.52%)
Aug 13, 2010 6.560 6.570 6.470 6.560 3,000 +0.03(+0.46%)
Aug 12, 2010 6.340 6.530 6.329 6.530 6,913 +0.07(+1.08%)
Aug 11, 2010 6.610 6.610 6.400 6.460 23,613 -0.24(-3.58%)
Aug 10, 2010 6.810 6.860 6.690 6.700 9,102 -0.01(-0.15%)
Aug 09, 2010 6.740 6.780 6.650 6.710 6,999 -0.04(-0.59%)
Aug 06, 2010 6.750 6.770 6.520 6.750 27,435 +0.16(+2.43%)
Aug 05, 2010 6.630 6.760 6.580 6.590 18,484 -0.11(-1.64%)
Aug 04, 2010 6.790 6.840 6.680 6.700 8,648 -0.05(-0.74%)
Aug 03, 2010 6.900 6.930 6.680 6.750 50,213 -0.13(-1.89%)
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.