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 )

20.05 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2011 5.970 6.130 5.260 5.260 13,670 -0.54(-9.31%)
Dec 29, 2011 5.670 5.800 5.550 5.800 3,400 +0.04(+0.69%)
Dec 28, 2011 5.770 5.770 5.760 5.760 300 +0.03(+0.52%)
Dec 27, 2011 5.420 5.730 5.350 5.730 1,959 +0.20(+3.62%)
Dec 23, 2011 5.690 5.810 5.530 5.530 17,013 -0.02(-0.36%)
Dec 21, 2011 5.640 5.710 5.550 5.550 500 -0.19(-3.31%)
Dec 20, 2011 5.740 5.740 5.740 5.740 100 -0.10(-1.71%)
Dec 19, 2011 6.020 6.020 5.840 5.840 910 -0.25(-4.11%)
Dec 16, 2011 5.840 6.090 5.840 6.090 3,428 +0.24(+4.10%)
Dec 15, 2011 5.850 5.850 5.800 5.850 11,344 -0.05(-0.85%)
Dec 13, 2011 5.900 5.900 5.900 5.900 0 -0.10(-1.67%)
Dec 12, 2011 6.000 6.000 6.000 6.000 500 -0.12(-1.96%)
Dec 08, 2011 6.250 6.120 6.120 6.120 500 -0.20(-3.16%)
Dec 07, 2011 6.330 6.330 6.320 6.320 300 -0.08(-1.25%)
Dec 06, 2011 6.510 6.510 6.060 6.400 4,280 -0.20(-3.03%)
Dec 05, 2011 6.520 6.870 6.520 6.600 7,968 +0.21(+3.23%)
Dec 02, 2011 6.380 6.449 6.380 6.393 4,664 +0.08(+1.32%)
Dec 01, 2011 6.370 6.370 6.310 6.310 700 -0.14(-2.17%)
Nov 30, 2011 6.430 6.470 6.310 6.450 1,776 -0.10(-1.47%)
Nov 29, 2011 6.540 6.560 6.538 6.546 1,498 +0.08(+1.17%)
Nov 28, 2011 6.420 6.470 6.420 6.470 300 +0.07(+1.09%)
Nov 25, 2011 6.270 6.400 6.270 6.400 900 +0.20(+3.23%)
Nov 22, 2011 6.200 6.200 6.200 6.200 0 -0.15(-2.34%)
Nov 21, 2011 6.440 6.440 6.349 6.349 604 -0.39(-5.81%)
Nov 18, 2011 6.600 6.750 6.430 6.740 10,000 +0.09(+1.35%)
Nov 17, 2011 6.930 6.930 6.617 6.650 28,400 -0.32(-4.59%)
Nov 16, 2011 7.130 7.140 6.970 6.970 16,750 -0.13(-1.83%)
Nov 15, 2011 7.090 7.100 7.090 7.100 1,500 -0.14(-1.93%)
Nov 14, 2011 7.400 7.400 7.180 7.240 1,032 -0.11(-1.50%)
Nov 11, 2011 6.870 7.450 6.860 7.350 23,805 +0.64(+9.54%)
Nov 10, 2011 6.950 7.100 6.700 6.710 6,075 -0.10(-1.47%)
Nov 09, 2011 7.890 7.890 6.780 6.810 6,370 -1.04(-13.25%)
Nov 08, 2011 8.110 8.110 7.700 7.850 16,350 -0.09(-1.13%)
Nov 07, 2011 7.940 7.940 7.940 7.940 100 -0.12(-1.49%)
Nov 04, 2011 8.040 8.060 8.000 8.060 4,400 -0.10(-1.23%)
Nov 03, 2011 8.500 8.864 8.040 8.160 25,010 -0.04(-0.49%)
Nov 02, 2011 7.620 8.260 7.620 8.200 18,044 +0.64(+8.47%)
Nov 01, 2011 7.880 7.910 7.060 7.560 52,844 -0.49(-6.09%)
Oct 31, 2011 8.350 8.360 8.000 8.050 41,175 -0.35(-4.17%)
Oct 28, 2011 8.190 8.610 8.090 8.400 9,600 +0.16(+1.94%)
Oct 27, 2011 8.050 8.400 7.980 8.240 17,684 +0.27(+3.39%)
Oct 26, 2011 7.980 8.000 7.920 7.970 1,500 -0.06(-0.75%)
Oct 25, 2011 7.890 8.140 7.776 8.030 2,400 +0.12(+1.52%)
Oct 24, 2011 7.950 8.000 7.830 7.910 2,301 +0.01(+0.13%)
Oct 21, 2011 7.780 8.300 7.470 7.900 29,000 +0.12(+1.54%)
Oct 20, 2011 7.410 7.780 7.100 7.780 11,650 +0.31(+4.15%)
Oct 19, 2011 7.500 7.799 7.400 7.470 33,594 +0.18(+2.47%)
Oct 18, 2011 7.500 7.540 7.290 7.290 3,044 -0.03(-0.41%)
Oct 17, 2011 7.100 7.400 6.800 7.320 12,745 +0.32(+4.57%)
Oct 14, 2011 6.460 7.200 6.460 7.000 37,269 +0.62(+9.72%)
Oct 13, 2011 6.152 6.380 6.152 6.380 4,754 +0.23(+3.74%)
Oct 12, 2011 5.870 7.000 5.870 6.150 115,066 +0.35(+6.03%)
Oct 11, 2011 5.880 5.880 5.775 5.800 48,305 -0.05(-0.85%)
Oct 10, 2011 5.880 5.900 5.800 5.850 2,500 +0.05(+0.86%)
Oct 07, 2011 5.970 6.040 5.700 5.800 46,746 -0.10(-1.69%)
Oct 06, 2011 5.790 6.050 5.780 5.900 15,521 +0.10(+1.72%)
Oct 05, 2011 5.500 6.150 5.500 5.800 7,515 +0.24(+4.32%)
Oct 04, 2011 5.580 5.600 5.010 5.560 25,780 -0.09(-1.59%)
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.