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 (%)
Jan 31, 2013 2.750 2.850 2.650 2.830 43,285 -0.15(-5.03%)
Jan 30, 2013 2.770 3.010 2.710 2.980 71,193 +0.05(+1.71%)
Jan 29, 2013 2.840 3.000 2.840 2.930 20,368 +0.13(+4.64%)
Jan 28, 2013 2.810 2.830 2.790 2.800 12,924 -0.02(-0.75%)
Jan 25, 2013 3.000 3.000 2.750 2.821 24,692 -0.14(-4.69%)
Jan 24, 2013 2.660 3.000 2.660 2.960 11,015 +0.32(+12.12%)
Jan 23, 2013 2.530 2.660 2.500 2.640 5,565 +0.12(+4.76%)
Jan 22, 2013 2.590 2.590 2.500 2.520 3,967 +0.02(+0.80%)
Jan 18, 2013 2.720 2.740 2.500 2.500 15,860 -0.14(-5.30%)
Jan 17, 2013 2.550 2.640 2.540 2.640 10,390 +0.10(+3.94%)
Jan 16, 2013 2.270 2.550 2.250 2.540 32,326 +0.31(+13.90%)
Jan 15, 2013 2.270 2.320 2.220 2.230 17,203 -0.08(-3.46%)
Jan 14, 2013 2.520 2.530 2.200 2.310 18,150 -0.17(-6.85%)
Jan 11, 2013 2.610 2.660 2.430 2.480 37,080 -0.07(-2.75%)
Jan 10, 2013 2.090 3.000 2.090 2.550 41,088 +0.47(+22.60%)
Jan 09, 2013 2.000 2.090 2.000 2.080 40,440 +0.09(+4.52%)
Jan 08, 2013 2.000 2.000 1.985 1.990 13,379 -0.01(-0.50%)
Jan 07, 2013 2.010 2.010 2.000 2.000 49,277 +0.00(+0.00%)
Jan 04, 2013 2.000 2.000 2.000 2.000 43,400 +0.00(+0.00%)
Jan 03, 2013 2.000 2.000 2.000 2.000 5,500 +0.00(+0.00%)
Jan 02, 2013 2.000 2.000 1.950 2.000 2,200 +0.05(+2.56%)
Dec 31, 2012 1.880 1.950 1.880 1.950 1,300 +0.08(+4.28%)
Dec 28, 2012 1.870 1.870 1.870 1.870 400 -0.03(-1.58%)
Dec 27, 2012 1.890 1.920 1.740 1.900 19,656 +0.05(+2.70%)
Dec 26, 2012 1.870 1.870 1.850 1.850 4,212 +0.00(+0.01%)
Dec 21, 2012 1.950 1.850 1.850 1.850 6,600 -0.11(-5.61%)
Dec 20, 2012 1.960 2.000 1.960 1.960 3,000 -0.03(-1.51%)
Dec 19, 2012 2.010 2.030 1.990 1.990 5,100 -0.01(-0.50%)
Dec 18, 2012 1.980 2.000 1.970 2.000 7,724 +0.02(+1.01%)
Dec 17, 2012 1.870 2.220 1.650 1.980 26,556 +0.04(+2.06%)
Dec 14, 2012 1.960 1.960 1.870 1.940 1,300 -0.02(-1.02%)
Dec 13, 2012 1.960 1.960 1.960 1.960 900 +0.00(+0.00%)
Dec 12, 2012 1.900 2.150 1.900 1.960 5,756 +0.06(+3.16%)
Dec 07, 2012 1.900 1.900 1.900 1.900 400 +0.00(+0.00%)
Dec 06, 2012 1.950 1.950 1.870 1.900 700 -0.10(-5.00%)
Dec 05, 2012 2.000 2.000 2.000 2.000 500 -0.05(-2.44%)
Dec 04, 2012 2.050 2.060 1.990 2.050 60,400 +0.06(+3.02%)
Nov 30, 2012 1.930 1.990 1.930 1.990 550 +0.08(+4.19%)
Nov 29, 2012 1.930 1.930 1.910 1.910 200 -0.04(-2.05%)
Nov 28, 2012 2.000 2.000 1.950 1.950 3,226 -0.08(-3.94%)
Nov 27, 2012 1.850 2.050 1.850 2.030 5,475 +0.22(+12.15%)
Nov 26, 2012 1.940 1.940 1.810 1.810 500 -0.13(-6.70%)
Nov 23, 2012 1.850 1.940 1.850 1.940 3,650 +0.14(+7.78%)
Nov 21, 2012 1.760 1.800 1.760 1.800 400 +0.05(+2.86%)
Nov 20, 2012 1.750 1.750 1.750 1.750 1,300 +0.04(+2.34%)
Nov 19, 2012 1.930 1.930 1.650 1.710 2,940 -0.14(-7.57%)
Nov 16, 2012 1.830 1.850 1.830 1.850 2,600 +0.11(+6.32%)
Nov 15, 2012 1.760 1.760 1.740 1.740 200 -0.01(-0.57%)
Nov 14, 2012 1.850 1.850 1.750 1.750 2,674 -0.10(-5.41%)
Nov 13, 2012 1.890 1.900 1.850 1.850 1,000 -0.06(-2.90%)
Nov 12, 2012 1.890 1.905 1.890 1.905 5,700 +0.02(+0.81%)
Nov 09, 2012 2.000 2.000 1.890 1.890 4,700 -0.11(-5.50%)
Nov 08, 2012 2.150 2.150 2.000 2.000 7,300 -0.24(-10.71%)
Nov 07, 2012 1.880 2.240 1.880 2.240 8,900 +0.26(+13.13%)
Nov 05, 2012 2.000 1.980 1.980 1.980 500 -0.06(-2.94%)
Nov 02, 2012 2.040 2.250 1.930 2.040 5,800 -0.01(-0.49%)
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.