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 )

20.18 +0.13 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 4.000 4.080 3.950 4.000 17,800 +0.00(+0.00%)
Dec 30, 2008 3.900 4.060 3.860 4.000 30,200 +0.13(+3.36%)
Dec 29, 2008 3.950 4.080 3.810 3.870 33,610 -0.13(-3.25%)
Dec 26, 2008 3.810 4.000 3.780 4.000 16,450 +0.33(+8.99%)
Dec 24, 2008 3.770 3.770 3.670 3.670 500 -0.24(-6.14%)
Dec 23, 2008 4.200 4.350 3.750 3.910 62,677 -0.29(-6.90%)
Dec 22, 2008 4.120 4.470 3.870 4.200 26,200 +0.14(+3.45%)
Dec 19, 2008 3.700 4.450 3.700 4.060 18,950 -0.24(-5.58%)
Dec 18, 2008 4.280 4.350 4.220 4.300 8,300 +0.00(+0.00%)
Dec 17, 2008 4.140 4.360 4.100 4.300 52,792 +0.13(+3.12%)
Dec 16, 2008 4.230 4.300 3.950 4.170 146,351 -0.06(-1.42%)
Dec 15, 2008 4.130 4.430 4.100 4.230 33,800 -0.04(-0.94%)
Dec 12, 2008 4.300 4.450 4.110 4.270 79,594 -0.03(-0.70%)
Dec 11, 2008 4.340 4.520 4.260 4.300 93,394 -0.03(-0.69%)
Dec 10, 2008 4.160 4.480 4.160 4.330 113,850 +0.28(+6.91%)
Dec 09, 2008 4.000 4.380 3.810 4.050 133,380 +0.23(+6.02%)
Dec 08, 2008 4.080 4.090 3.800 3.820 12,504 -0.18(-4.50%)
Dec 05, 2008 3.930 4.100 3.930 4.000 24,200 -0.07(-1.72%)
Dec 04, 2008 3.950 4.200 3.950 4.070 54,300 +0.12(+3.04%)
Dec 03, 2008 4.100 4.190 3.860 3.950 74,514 -0.05(-1.25%)
Dec 02, 2008 4.000 4.150 3.920 4.000 61,300 -0.10(-2.44%)
Dec 01, 2008 4.000 4.100 3.810 4.100 38,150 -0.08(-1.91%)
Nov 28, 2008 4.000 4.320 3.930 4.180 80,216 +0.38(+10.00%)
Nov 26, 2008 3.700 3.800 3.660 3.800 130,246 +0.10(+2.70%)
Nov 25, 2008 3.650 3.700 3.550 3.700 74,767 +0.30(+8.82%)
Nov 24, 2008 3.600 3.730 3.400 3.400 133,190 -0.06(-1.73%)
Nov 21, 2008 3.500 3.600 3.370 3.460 69,429 +0.33(+10.54%)
Nov 20, 2008 3.390 3.560 3.130 3.130 78,430 -0.26(-7.67%)
Nov 19, 2008 3.490 3.690 3.230 3.390 56,814 -0.06(-1.74%)
Nov 18, 2008 3.480 3.580 3.410 3.450 75,350 -0.03(-0.86%)
Nov 17, 2008 3.430 3.540 3.430 3.480 69,870 +0.08(+2.35%)
Nov 14, 2008 3.400 3.580 3.300 3.400 58,832 +0.01(+0.29%)
Nov 13, 2008 3.450 3.500 3.250 3.390 148,600 +0.12(+3.67%)
Nov 12, 2008 3.290 3.450 3.200 3.270 83,800 -0.04(-1.21%)
Nov 11, 2008 3.440 3.550 3.266 3.310 56,150 -0.13(-3.78%)
Nov 10, 2008 3.600 3.760 3.300 3.440 84,680 -0.04(-1.15%)
Nov 07, 2008 3.240 3.780 3.210 3.480 57,671 +0.28(+8.75%)
Nov 06, 2008 3.850 3.850 3.150 3.200 45,201 -0.68(-17.53%)
Nov 05, 2008 4.360 4.360 3.380 3.880 38,320 -0.22(-5.37%)
Nov 04, 2008 4.050 4.280 3.960 4.100 204,105 +0.13(+3.27%)
Nov 03, 2008 3.560 3.970 3.560 3.970 46,840 +0.48(+13.75%)
Oct 31, 2008 3.630 3.700 3.380 3.490 101,850 -0.19(-5.16%)
Oct 30, 2008 3.900 3.910 3.630 3.680 17,200 -0.11(-2.90%)
Oct 29, 2008 3.550 3.840 3.540 3.790 105,062 +0.34(+9.86%)
Oct 28, 2008 3.380 3.500 3.010 3.450 111,326 +0.39(+12.75%)
Oct 27, 2008 3.000 3.500 3.000 3.060 135,374 -0.04(-1.29%)
Oct 24, 2008 2.820 3.530 2.820 3.100 261,935 -0.10(-3.13%)
Oct 23, 2008 3.900 4.450 3.000 3.200 247,945 +0.04(+1.27%)
Oct 22, 2008 3.750 4.000 2.630 3.160 1,328,986 -0.64(-16.84%)
Oct 21, 2008 5.250 5.250 3.800 3.800 1,278,728 -1.40(-26.92%)
Oct 20, 2008 5.600 5.800 5.150 5.200 119,700 -0.47(-8.29%)
Oct 17, 2008 5.860 5.970 5.500 5.670 100,692 -0.23(-3.90%)
Oct 16, 2008 6.174 6.180 5.800 5.900 80,507 -0.33(-5.30%)
Oct 15, 2008 6.200 6.520 5.480 6.230 121,316 -0.06(-0.95%)
Oct 14, 2008 5.610 6.400 5.590 6.290 99,100 +0.79(+14.36%)
Oct 13, 2008 5.450 6.080 4.990 5.500 39,082 +0.20(+3.77%)
Oct 10, 2008 5.000 5.450 4.800 5.300 89,541 -0.30(-5.36%)
Oct 09, 2008 6.130 6.590 5.000 5.600 33,534 -0.46(-7.59%)
Oct 08, 2008 6.430 6.540 5.760 6.060 59,100 -0.30(-4.72%)
Oct 07, 2008 6.790 6.870 6.360 6.360 38,068 -0.24(-3.64%)
Oct 06, 2008 7.060 7.230 6.310 6.600 19,990 -0.54(-7.56%)
Oct 03, 2008 7.500 7.650 7.100 7.140 46,761 -0.06(-0.83%)
Oct 02, 2008 7.300 7.500 7.040 7.200 34,721 -0.10(-1.37%)
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.