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, 2015 17.42 17.77 15.57 16.16 191,391 -1.49(-8.44%)
Mar 30, 2015 17.57 18.10 17.48 17.65 89,177 +0.28(+1.61%)
Mar 27, 2015 17.40 17.56 17.07 17.37 106,814 -0.28(-1.59%)
Mar 26, 2015 17.97 18.16 17.29 17.65 236,540 -0.50(-2.75%)
Mar 25, 2015 18.26 18.67 17.76 18.15 77,388 -0.19(-1.04%)
Mar 24, 2015 18.57 18.57 17.80 18.34 102,975 -0.13(-0.70%)
Mar 23, 2015 18.29 18.97 17.96 18.47 142,575 +0.14(+0.76%)
Mar 20, 2015 17.07 18.60 17.07 18.33 171,639 +1.25(+7.32%)
Mar 19, 2015 16.41 17.49 16.24 17.08 126,010 +0.50(+3.02%)
Mar 18, 2015 16.04 16.79 15.60 16.58 93,443 +0.58(+3.62%)
Mar 17, 2015 15.98 17.25 15.62 16.00 258,219 -0.09(-0.56%)
Mar 16, 2015 15.10 16.25 15.10 16.09 185,480 +1.07(+7.12%)
Mar 13, 2015 14.95 15.62 14.32 15.02 127,497 +0.17(+1.14%)
Mar 12, 2015 15.82 15.87 14.84 14.85 137,577 -0.76(-4.87%)
Mar 11, 2015 15.03 15.74 14.81 15.61 131,599 +0.59(+3.93%)
Mar 10, 2015 15.75 15.90 14.50 15.02 164,290 -0.84(-5.30%)
Mar 09, 2015 15.62 16.29 14.75 15.86 138,831 +0.49(+3.19%)
Mar 06, 2015 15.36 16.00 15.25 15.37 122,311 +0.05(+0.33%)
Mar 05, 2015 14.62 15.50 14.57 15.32 102,148 +0.75(+5.15%)
Mar 04, 2015 15.10 14.99 14.28 14.57 94,610 -0.42(-2.80%)
Mar 03, 2015 14.20 15.00 13.95 14.99 226,180 +0.68(+4.75%)
Mar 02, 2015 13.62 14.31 13.58 14.31 98,464 +0.99(+7.43%)
Feb 27, 2015 13.38 13.70 13.15 13.32 87,780 +0.04(+0.30%)
Feb 26, 2015 13.09 13.55 11.64 13.28 85,014 +0.28(+2.15%)
Feb 25, 2015 13.40 13.40 12.72 13.00 66,896 -0.30(-2.26%)
Feb 24, 2015 12.61 13.40 12.52 13.30 188,418 +0.82(+6.57%)
Feb 23, 2015 11.45 12.75 11.27 12.48 136,753 +1.14(+10.05%)
Feb 20, 2015 10.91 11.45 10.71 11.34 42,070 +0.55(+5.10%)
Feb 19, 2015 10.60 10.83 10.39 10.79 17,873 +0.15(+1.41%)
Feb 18, 2015 10.75 10.78 10.52 10.64 16,537 -0.09(-0.84%)
Feb 17, 2015 10.77 11.00 10.59 10.73 20,051 -0.03(-0.28%)
Feb 13, 2015 10.54 10.76 10.76 10.76 41,900 +0.32(+3.07%)
Feb 12, 2015 10.37 10.60 10.22 10.44 38,476 +0.22(+2.15%)
Feb 11, 2015 10.16 10.36 10.15 10.22 9,734 +0.02(+0.20%)
Feb 10, 2015 9.972 10.29 9.972 10.20 18,418 +0.17(+1.69%)
Feb 09, 2015 10.12 10.35 9.980 10.03 48,234 -0.27(-2.62%)
Feb 06, 2015 10.22 10.39 10.03 10.30 11,142 -0.16(-1.53%)
Feb 05, 2015 10.02 10.47 10.01 10.46 25,373 +0.44(+4.39%)
Feb 04, 2015 9.910 10.21 9.910 10.02 39,439 +0.01(+0.10%)
Feb 03, 2015 10.03 10.46 9.980 10.01 45,855 +0.15(+1.52%)
Feb 02, 2015 9.910 10.45 9.830 9.860 22,898 -0.14(-1.40%)
Jan 30, 2015 10.00 10.25 9.920 10.00 36,413 -0.14(-1.38%)
Jan 29, 2015 9.850 10.41 9.664 10.14 54,240 +0.15(+1.50%)
Jan 28, 2015 10.32 10.45 9.860 9.990 45,939 -0.22(-2.15%)
Jan 27, 2015 9.990 11.00 9.870 10.21 55,753 -0.02(-0.20%)
Jan 26, 2015 9.510 10.29 9.480 10.23 21,598 +0.77(+8.14%)
Jan 23, 2015 9.610 9.740 9.360 9.460 12,882 -0.21(-2.17%)
Jan 22, 2015 9.570 9.860 9.420 9.670 18,150 +0.13(+1.36%)
Jan 21, 2015 9.470 9.750 9.240 9.540 28,319 -0.01(-0.10%)
Jan 20, 2015 9.460 9.680 8.990 9.550 29,001 +0.04(+0.42%)
Jan 16, 2015 9.215 9.540 9.215 9.510 15,504 +0.17(+1.82%)
Jan 15, 2015 10.25 10.25 9.160 9.340 22,284 -0.87(-8.52%)
Jan 14, 2015 9.560 10.72 9.450 10.21 32,294 +0.65(+6.80%)
Jan 13, 2015 9.700 9.750 9.450 9.560 30,535 +0.02(+0.21%)
Jan 12, 2015 9.520 9.730 9.421 9.540 14,344 -0.04(-0.42%)
Jan 09, 2015 9.730 9.730 9.190 9.580 19,215 +0.31(+3.34%)
Jan 08, 2015 9.100 9.500 9.100 9.270 26,611 +0.21(+2.32%)
Jan 07, 2015 8.950 9.150 8.824 9.060 44,021 +0.16(+1.80%)
Jan 06, 2015 9.030 9.100 8.660 8.900 17,644 -0.01(-0.11%)
Jan 05, 2015 9.160 9.440 8.910 8.910 31,292 -0.24(-2.62%)
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.