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 )

18.85 -0.12 (-0.63%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Feb 28, 2014 6.320 6.750 6.280 6.360 70,196 +0.06(+0.95%)
Feb 27, 2014 6.100 6.306 6.100 6.300 14,027 +0.20(+3.28%)
Feb 26, 2014 6.180 6.300 6.100 6.100 18,980 -0.10(-1.61%)
Feb 25, 2014 6.330 6.380 6.100 6.200 26,392 -0.12(-1.90%)
Feb 24, 2014 6.350 6.630 6.220 6.320 178,414 +0.21(+3.44%)
Feb 21, 2014 6.150 6.450 6.100 6.110 84,137 +0.06(+0.99%)
Feb 20, 2014 5.800 6.388 5.800 6.050 53,136 +0.28(+4.85%)
Feb 19, 2014 6.060 6.150 5.730 5.770 57,844 -0.38(-6.18%)
Feb 18, 2014 6.340 6.450 6.020 6.150 123,261 +0.30(+5.13%)
Feb 14, 2014 5.400 5.850 5.850 5.850 264,900 +0.50(+9.35%)
Feb 13, 2014 5.300 5.390 5.230 5.350 29,010 +0.15(+2.88%)
Feb 12, 2014 5.240 5.400 5.160 5.200 52,358 +0.06(+1.17%)
Feb 11, 2014 5.000 5.160 4.984 5.140 56,279 +0.21(+4.26%)
Feb 10, 2014 5.150 5.150 4.860 4.930 44,801 -0.25(-4.83%)
Feb 07, 2014 5.222 5.250 5.120 5.180 61,312 -0.11(-2.08%)
Feb 06, 2014 5.200 5.570 5.130 5.290 135,415 +0.12(+2.32%)
Feb 05, 2014 5.150 5.200 5.150 5.170 26,649 +0.00(+0.00%)
Feb 04, 2014 5.030 5.200 5.000 5.170 14,620 +0.12(+2.38%)
Feb 03, 2014 5.170 5.310 4.870 5.050 75,906 -0.10(-1.94%)
Jan 31, 2014 5.030 5.538 4.630 5.150 148,145 +0.05(+0.98%)
Jan 30, 2014 4.961 5.200 4.961 5.100 33,017 +0.13(+2.62%)
Jan 29, 2014 5.100 5.120 4.771 4.970 24,936 -0.25(-4.79%)
Jan 28, 2014 5.090 5.310 4.910 5.220 43,473 +0.13(+2.55%)
Jan 27, 2014 5.140 5.140 4.580 5.090 106,033 -0.01(-0.20%)
Jan 24, 2014 5.250 5.250 4.860 5.100 79,358 -0.15(-2.86%)
Jan 23, 2014 5.450 5.600 5.000 5.250 101,042 -0.38(-6.75%)
Jan 22, 2014 6.010 6.020 5.480 5.630 28,758 -0.34(-5.70%)
Jan 21, 2014 5.550 6.040 5.160 5.970 33,755 +0.43(+7.76%)
Jan 17, 2014 5.820 5.540 5.540 5.540 30,800 -0.33(-5.62%)
Jan 16, 2014 5.970 6.000 5.820 5.870 31,440 -0.17(-2.81%)
Jan 15, 2014 5.970 6.120 5.770 6.040 72,326 +0.07(+1.17%)
Jan 14, 2014 5.990 6.220 5.781 5.970 23,221 +0.07(+1.19%)
Jan 13, 2014 5.810 6.020 5.750 5.900 37,370 -0.05(-0.84%)
Jan 10, 2014 5.700 6.110 5.700 5.950 29,626 +0.23(+4.02%)
Jan 09, 2014 5.760 5.979 5.511 5.720 50,647 -0.07(-1.21%)
Jan 08, 2014 5.500 6.000 5.500 5.790 87,011 +0.31(+5.66%)
Jan 07, 2014 6.130 6.230 5.360 5.480 166,236 -0.68(-11.04%)
Jan 06, 2014 5.920 6.460 5.920 6.160 232,956 +0.36(+6.21%)
Jan 03, 2014 5.150 5.980 5.090 5.800 147,549 +0.75(+14.85%)
Jan 02, 2014 5.180 5.230 4.900 5.050 134,206 -0.01(-0.20%)
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%)
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.