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 (%)
May 28, 2010 7.240 7.400 7.170 7.240 2,100 -0.22(-2.95%)
May 27, 2010 7.180 7.460 7.000 7.460 15,928 +0.30(+4.19%)
May 26, 2010 7.180 7.180 7.000 7.160 16,560 +0.02(+0.28%)
May 25, 2010 6.950 7.170 6.950 7.140 17,757 +0.09(+1.28%)
May 24, 2010 7.000 7.082 7.000 7.050 6,154 +0.02(+0.28%)
May 21, 2010 6.820 7.101 6.820 7.030 7,166 +0.01(+0.14%)
May 20, 2010 7.120 7.200 6.950 7.020 31,983 -0.27(-3.70%)
May 19, 2010 7.110 7.350 7.090 7.290 26,340 +0.11(+1.53%)
May 18, 2010 7.300 7.380 7.170 7.180 12,371 -0.13(-1.78%)
May 17, 2010 7.320 7.350 7.120 7.310 14,300 -0.04(-0.54%)
May 14, 2010 7.350 7.430 7.290 7.350 20,100 -0.11(-1.47%)
May 13, 2010 7.590 7.650 7.430 7.460 13,288 -0.08(-1.06%)
May 12, 2010 7.700 7.750 7.450 7.540 12,700 -0.15(-1.95%)
May 11, 2010 7.630 7.700 7.550 7.690 8,610 -0.06(-0.77%)
May 10, 2010 7.641 7.890 7.570 7.750 22,337 +0.53(+7.34%)
May 07, 2010 7.500 7.500 7.110 7.220 4,939 -0.15(-2.04%)
May 06, 2010 7.770 7.820 5.540 7.370 29,020 -0.34(-4.41%)
May 05, 2010 7.640 7.960 7.610 7.710 72,838 -0.04(-0.52%)
May 04, 2010 7.770 7.900 7.700 7.750 58,358 -0.23(-2.88%)
May 03, 2010 7.840 8.060 7.750 7.980 128,707 +0.26(+3.37%)
Apr 30, 2010 7.520 7.800 7.490 7.720 54,063 +0.22(+2.93%)
Apr 29, 2010 7.470 7.515 7.440 7.500 26,426 +0.01(+0.13%)
Apr 28, 2010 7.530 7.530 7.420 7.490 11,000 -0.03(-0.40%)
Apr 27, 2010 7.500 7.520 7.400 7.520 71,059 +0.00(+0.00%)
Apr 26, 2010 7.550 7.550 7.390 7.520 18,721 +0.02(+0.27%)
Apr 23, 2010 7.600 7.600 7.320 7.500 31,483 -0.09(-1.19%)
Apr 22, 2010 7.600 7.600 7.500 7.590 15,658 -0.04(-0.52%)
Apr 21, 2010 7.650 7.700 7.630 7.630 9,897 -0.05(-0.65%)
Apr 20, 2010 7.680 7.680 7.580 7.680 6,080 +0.03(+0.39%)
Apr 19, 2010 7.600 7.680 7.500 7.650 63,855 +0.02(+0.26%)
Apr 16, 2010 7.640 7.700 7.540 7.630 33,850 -0.08(-1.04%)
Apr 15, 2010 7.670 7.710 7.620 7.710 60,500 +0.09(+1.18%)
Apr 14, 2010 7.800 7.800 7.620 7.620 16,849 -0.18(-2.31%)
Apr 13, 2010 7.850 7.880 7.740 7.800 16,123 -0.05(-0.64%)
Apr 12, 2010 7.850 7.930 7.800 7.850 8,434 -0.05(-0.63%)
Apr 09, 2010 7.770 8.000 7.770 7.900 14,424 +0.17(+2.20%)
Apr 08, 2010 7.610 7.810 7.440 7.730 14,718 +0.06(+0.78%)
Apr 07, 2010 7.610 7.990 7.610 7.670 14,515 +0.06(+0.79%)
Apr 06, 2010 7.100 7.730 7.100 7.610 37,603 +0.41(+5.69%)
Apr 05, 2010 7.040 7.249 7.040 7.200 13,000 +0.15(+2.13%)
Apr 01, 2010 7.210 7.050 7.050 7.050 12,000 +0.02(+0.28%)
Mar 31, 2010 7.290 7.360 7.030 7.030 20,816 -0.33(-4.48%)
Mar 30, 2010 7.370 7.490 7.310 7.360 45,468 -0.05(-0.67%)
Mar 29, 2010 7.410 7.550 7.270 7.410 38,700 -0.09(-1.20%)
Mar 26, 2010 7.440 7.610 7.406 7.500 24,064 +0.03(+0.40%)
Mar 25, 2010 7.620 7.680 7.470 7.470 19,930 -0.11(-1.45%)
Mar 24, 2010 7.650 7.690 7.480 7.580 16,828 -0.04(-0.52%)
Mar 23, 2010 7.570 7.690 7.430 7.620 17,773 +0.09(+1.20%)
Mar 22, 2010 7.420 7.620 7.320 7.530 35,280 +0.15(+2.03%)
Mar 19, 2010 7.420 7.510 7.300 7.380 29,478 +0.03(+0.41%)
Mar 18, 2010 7.720 7.720 7.250 7.350 31,387 -0.21(-2.78%)
Mar 17, 2010 7.410 7.610 7.410 7.560 23,110 +0.16(+2.16%)
Mar 16, 2010 7.320 7.460 7.000 7.400 37,463 +0.15(+2.07%)
Mar 15, 2010 7.040 7.250 6.990 7.250 21,115 +0.40(+5.84%)
Mar 12, 2010 6.770 6.950 6.770 6.850 28,800 +0.02(+0.29%)
Mar 11, 2010 6.750 6.850 6.720 6.830 13,210 -0.06(-0.87%)
Mar 10, 2010 6.960 6.960 6.670 6.890 11,800 -0.03(-0.43%)
Mar 09, 2010 6.780 7.010 6.770 6.920 30,800 +0.04(+0.58%)
Mar 08, 2010 7.080 7.080 6.750 6.880 23,471 -0.15(-2.13%)
Mar 05, 2010 6.770 7.030 6.720 7.030 24,535 +0.19(+2.78%)
Mar 04, 2010 6.770 6.920 6.760 6.840 26,978 +0.02(+0.29%)
Mar 03, 2010 6.860 6.950 6.710 6.820 23,475 -0.08(-1.16%)
Mar 02, 2010 6.710 6.900 6.710 6.900 22,724 +0.12(+1.77%)
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.