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 )

19.07 +0.10 (+0.53%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 20, 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 (%)
Dec 31, 2013 5.060 5.060 5.060 5.060 27,400 -0.02(-0.39%)
Dec 30, 2013 5.060 5.190 5.010 5.080 77,116 -0.03(-0.59%)
Dec 27, 2013 5.980 6.100 5.050 5.110 152,814 -0.75(-12.80%)
Dec 26, 2013 6.100 6.100 5.800 5.860 62,419 -0.09(-1.51%)
Dec 24, 2013 5.850 6.050 5.770 5.950 10,073 +0.14(+2.41%)
Dec 23, 2013 5.780 6.070 5.630 5.810 75,089 -0.13(-2.19%)
Dec 20, 2013 5.590 6.420 5.590 5.940 136,642 +0.24(+4.21%)
Dec 19, 2013 6.700 6.900 5.420 5.700 321,368 -1.00(-14.93%)
Dec 18, 2013 6.920 7.050 6.560 6.700 80,262 -0.27(-3.87%)
Dec 17, 2013 6.930 7.030 6.560 6.970 135,553 -0.12(-1.69%)
Dec 16, 2013 7.200 7.270 6.910 7.090 105,353 -0.28(-3.80%)
Dec 13, 2013 7.650 7.650 7.200 7.370 44,858 +0.06(+0.82%)
Dec 12, 2013 6.950 7.350 6.850 7.310 33,062 +0.31(+4.43%)
Dec 11, 2013 6.830 7.170 6.770 7.000 177,325 +0.03(+0.43%)
Dec 10, 2013 7.370 7.380 6.845 6.970 195,594 -0.45(-6.06%)
Dec 09, 2013 7.300 7.900 7.103 7.420 240,577 +0.12(+1.64%)
Dec 06, 2013 6.840 7.540 6.610 7.300 122,578 +0.39(+5.64%)
Dec 05, 2013 6.890 7.010 6.890 6.910 62,445 -0.08(-1.14%)
Dec 04, 2013 6.890 7.250 6.830 6.990 87,317 +0.03(+0.43%)
Dec 03, 2013 7.190 7.470 6.750 6.960 303,732 -0.38(-5.18%)
Dec 02, 2013 8.670 8.900 7.210 7.340 383,987 -1.45(-16.50%)
Nov 29, 2013 8.980 8.980 8.690 8.790 125,594 +0.15(+1.74%)
Nov 27, 2013 8.600 9.110 8.020 8.640 337,771 -0.10(-1.14%)
Nov 26, 2013 7.950 9.600 7.400 8.740 575,387 +0.75(+9.39%)
Nov 25, 2013 7.250 8.680 7.180 7.990 298,817 +1.12(+16.30%)
Nov 22, 2013 6.560 7.100 6.520 6.870 228,181 +0.49(+7.68%)
Nov 21, 2013 6.000 6.410 5.927 6.380 109,800 +0.50(+8.50%)
Nov 20, 2013 5.550 6.000 5.550 5.880 56,568 +0.44(+8.09%)
Nov 19, 2013 5.800 5.800 5.330 5.440 67,726 -0.44(-7.48%)
Nov 18, 2013 6.190 6.190 5.723 5.880 75,020 -0.23(-3.76%)
Nov 15, 2013 5.910 6.200 5.800 6.110 77,932 +0.36(+6.26%)
Nov 14, 2013 5.580 5.751 5.560 5.750 51,431 +0.18(+3.23%)
Nov 12, 2013 5.600 5.930 5.460 5.570 86,906 -0.07(-1.24%)
Nov 11, 2013 5.530 5.640 5.300 5.640 57,839 +0.00(+0.00%)
Nov 08, 2013 5.440 5.720 5.350 5.640 43,676 +0.15(+2.73%)
Nov 07, 2013 5.580 5.750 5.370 5.490 29,541 -0.04(-0.72%)
Nov 06, 2013 5.870 5.880 5.285 5.530 36,894 -0.17(-2.98%)
Nov 05, 2013 5.340 5.750 5.200 5.700 111,015 +0.46(+8.78%)
Nov 04, 2013 5.060 5.240 4.930 5.240 78,757 +0.30(+6.07%)
Nov 01, 2013 4.910 5.088 4.900 4.940 54,910 -0.05(-1.00%)
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%)
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.