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 )

16.64 +0.19 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 7.290 7.360 7.030 7.030 20,816 -0.33(-4.48%)
Mar 30, 2010 7.370 7.490 7.310 7.360 45,468 -0.05(-0.67%)
Mar 29, 2010 7.410 7.550 7.270 7.410 38,700 -0.09(-1.20%)
Mar 26, 2010 7.440 7.610 7.406 7.500 24,064 +0.03(+0.40%)
Mar 25, 2010 7.620 7.680 7.470 7.470 19,930 -0.11(-1.45%)
Mar 24, 2010 7.650 7.690 7.480 7.580 16,828 -0.04(-0.52%)
Mar 23, 2010 7.570 7.690 7.430 7.620 17,773 +0.09(+1.20%)
Mar 22, 2010 7.420 7.620 7.320 7.530 35,280 +0.15(+2.03%)
Mar 19, 2010 7.420 7.510 7.300 7.380 29,478 +0.03(+0.41%)
Mar 18, 2010 7.720 7.720 7.250 7.350 31,387 -0.21(-2.78%)
Mar 17, 2010 7.410 7.610 7.410 7.560 23,110 +0.16(+2.16%)
Mar 16, 2010 7.320 7.460 7.000 7.400 37,463 +0.15(+2.07%)
Mar 15, 2010 7.040 7.250 6.990 7.250 21,115 +0.40(+5.84%)
Mar 12, 2010 6.770 6.950 6.770 6.850 28,800 +0.02(+0.29%)
Mar 11, 2010 6.750 6.850 6.720 6.830 13,210 -0.06(-0.87%)
Mar 10, 2010 6.960 6.960 6.670 6.890 11,800 -0.03(-0.43%)
Mar 09, 2010 6.780 7.010 6.770 6.920 30,800 +0.04(+0.58%)
Mar 08, 2010 7.080 7.080 6.750 6.880 23,471 -0.15(-2.13%)
Mar 05, 2010 6.770 7.030 6.720 7.030 24,535 +0.19(+2.78%)
Mar 04, 2010 6.770 6.920 6.760 6.840 26,978 +0.02(+0.29%)
Mar 03, 2010 6.860 6.950 6.710 6.820 23,475 -0.08(-1.16%)
Mar 02, 2010 6.710 6.900 6.710 6.900 22,724 +0.12(+1.77%)
Mar 01, 2010 6.560 6.900 6.410 6.780 30,918 +0.03(+0.44%)
Feb 26, 2010 6.820 6.820 6.640 6.750 15,165 -0.01(-0.15%)
Feb 25, 2010 6.970 7.040 6.710 6.760 10,074 -0.23(-3.29%)
Feb 24, 2010 7.140 7.140 6.890 6.990 14,920 -0.17(-2.37%)
Feb 23, 2010 7.090 7.180 7.050 7.160 17,093 -0.14(-1.92%)
Feb 22, 2010 7.590 7.590 7.100 7.300 31,692 -0.17(-2.28%)
Feb 19, 2010 7.050 7.470 7.050 7.470 48,583 +0.30(+4.18%)
Feb 18, 2010 7.170 7.320 7.030 7.170 22,677 -0.02(-0.28%)
Feb 17, 2010 7.220 7.220 7.060 7.190 2,700 -0.06(-0.83%)
Feb 16, 2010 7.160 7.250 6.890 7.250 11,902 +0.07(+0.97%)
Feb 12, 2010 7.200 7.180 7.180 7.180 6,200 -0.06(-0.83%)
Feb 11, 2010 6.980 7.260 6.980 7.240 11,100 +0.27(+3.88%)
Feb 10, 2010 6.930 7.210 6.930 6.970 12,063 +0.09(+1.31%)
Feb 09, 2010 6.910 7.180 6.610 6.880 7,195 -0.03(-0.43%)
Feb 08, 2010 6.960 7.100 6.800 6.910 12,429 -0.11(-1.57%)
Feb 05, 2010 7.100 7.460 6.880 7.020 66,895 -0.11(-1.54%)
Feb 04, 2010 7.460 7.460 7.110 7.130 15,150 -0.44(-5.81%)
Feb 03, 2010 7.230 7.570 7.160 7.570 21,625 +0.42(+5.87%)
Feb 02, 2010 7.630 7.648 7.100 7.150 49,345 -0.50(-6.54%)
Feb 01, 2010 7.650 7.652 7.550 7.650 10,974 +0.12(+1.59%)
Jan 29, 2010 7.480 7.650 7.480 7.530 13,930 +0.08(+1.07%)
Jan 28, 2010 7.500 7.550 7.450 7.450 41,900 -0.05(-0.67%)
Jan 27, 2010 7.500 7.600 7.450 7.500 16,937 -0.06(-0.79%)
Jan 26, 2010 7.490 7.560 7.390 7.560 11,500 +0.03(+0.40%)
Jan 25, 2010 7.550 7.600 7.210 7.530 33,481 +0.05(+0.67%)
Jan 22, 2010 7.590 7.700 7.440 7.480 38,000 -0.21(-2.73%)
Jan 21, 2010 7.710 7.900 7.400 7.690 33,853 -0.02(-0.26%)
Jan 20, 2010 7.900 7.900 7.610 7.710 31,700 -0.29(-3.63%)
Jan 19, 2010 8.050 8.200 7.880 8.000 64,528 +0.20(+2.56%)
Jan 15, 2010 8.030 7.800 7.800 7.800 33,400 -0.31(-3.82%)
Jan 14, 2010 7.880 8.110 7.770 8.110 16,341 +0.29(+3.71%)
Jan 13, 2010 7.720 7.890 7.530 7.820 29,050 +0.19(+2.49%)
Jan 12, 2010 7.380 7.800 7.380 7.630 43,908 +0.03(+0.39%)
Jan 11, 2010 8.140 8.140 7.600 7.600 31,047 -0.62(-7.54%)
Jan 08, 2010 8.410 8.410 8.000 8.220 23,994 -0.26(-3.07%)
Jan 07, 2010 8.260 8.480 7.900 8.480 24,647 +0.09(+1.07%)
Jan 06, 2010 8.200 8.470 7.950 8.390 59,057 +0.22(+2.69%)
Jan 05, 2010 8.220 8.650 8.170 8.170 8,480 -0.03(-0.37%)
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.