Skip to main content

Empresa Distribuidora Y Comercializadora ADR (NY: EDN )

18.97 -0.42 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.28 10.32 10.32 10.32 225,100 +0.00(+0.00%)
Aug 28, 2014 10.42 10.74 10.29 10.32 109,395 -0.27(-2.55%)
Aug 27, 2014 10.10 10.93 10.00 10.59 219,159 -0.47(-4.25%)
Aug 26, 2014 11.60 12.09 11.06 11.06 138,901 -0.65(-5.55%)
Aug 25, 2014 11.25 12.02 11.14 11.71 143,529 +0.40(+3.54%)
Aug 22, 2014 11.27 11.59 10.89 11.31 175,280 -0.04(-0.35%)
Aug 21, 2014 11.50 11.69 11.34 11.35 138,414 -0.24(-2.07%)
Aug 20, 2014 12.39 12.39 11.50 11.59 178,113 -0.86(-6.91%)
Aug 19, 2014 12.82 12.90 12.30 12.45 54,093 -0.27(-2.12%)
Aug 18, 2014 12.40 12.88 12.19 12.72 146,169 +0.42(+3.41%)
Aug 15, 2014 12.24 12.67 12.05 12.30 104,426 -0.02(-0.16%)
Aug 14, 2014 13.00 13.00 12.01 12.32 209,874 -0.78(-5.95%)
Aug 13, 2014 13.55 13.55 13.00 13.10 114,706 -0.43(-3.18%)
Aug 12, 2014 13.58 13.72 13.12 13.53 93,722 -0.08(-0.59%)
Aug 11, 2014 14.59 14.85 13.57 13.61 117,847 -0.53(-3.75%)
Aug 08, 2014 14.46 14.64 14.08 14.14 61,113 -0.08(-0.56%)
Aug 07, 2014 14.07 14.60 13.98 14.22 79,976 +0.22(+1.57%)
Aug 06, 2014 13.70 14.20 13.25 14.00 132,288 +0.12(+0.86%)
Aug 05, 2014 14.71 15.08 13.74 13.88 200,468 -0.98(-6.59%)
Aug 04, 2014 15.20 15.20 14.39 14.86 197,171 -0.07(-0.47%)
Aug 01, 2014 14.43 15.15 13.81 14.93 200,815 +0.38(+2.61%)
Jul 31, 2014 15.25 15.25 14.00 14.55 395,490 -1.51(-9.40%)
Jul 30, 2014 14.63 16.26 14.63 16.06 626,335 +2.50(+18.44%)
Jul 29, 2014 12.78 13.63 12.77 13.56 210,872 +0.70(+5.44%)
Jul 28, 2014 13.86 14.11 12.80 12.86 219,115 -0.84(-6.13%)
Jul 25, 2014 14.12 14.45 13.50 13.70 141,761 -0.53(-3.72%)
Jul 24, 2014 13.46 14.66 13.46 14.23 309,301 +0.78(+5.80%)
Jul 23, 2014 14.30 14.30 13.17 13.45 301,643 -0.86(-6.01%)
Jul 22, 2014 14.45 14.88 13.55 14.31 278,750 -0.06(-0.42%)
Jul 21, 2014 14.99 15.22 13.90 14.37 190,674 -0.57(-3.82%)
Jul 18, 2014 13.35 15.20 13.25 14.94 466,741 +1.54(+11.49%)
Jul 17, 2014 14.28 14.78 13.21 13.40 303,327 -1.20(-8.22%)
Jul 16, 2014 15.74 16.15 14.25 14.60 348,534 -1.14(-7.24%)
Jul 15, 2014 16.97 17.17 15.22 15.74 280,006 -0.73(-4.43%)
Jul 14, 2014 16.67 17.50 15.60 16.47 516,894 +0.04(+0.24%)
Jul 11, 2014 15.53 16.98 15.40 16.43 213,230 +0.83(+5.32%)
Jul 10, 2014 15.19 15.98 14.31 15.60 244,897 +0.13(+0.84%)
Jul 09, 2014 13.90 15.96 13.75 15.47 361,267 +1.57(+11.29%)
Jul 08, 2014 13.96 14.05 13.40 13.90 149,080 +0.18(+1.31%)
Jul 07, 2014 14.00 14.06 12.74 13.72 318,055 -0.21(-1.51%)
Jul 03, 2014 14.11 13.93 13.93 13.93 114,300 +0.13(+0.94%)
Jul 02, 2014 13.94 14.38 13.61 13.80 187,762 +0.27(+2.00%)
Jul 01, 2014 12.50 14.03 12.50 13.53 290,049 +0.91(+7.21%)
Jun 30, 2014 11.86 13.27 11.75 12.62 309,129 +0.67(+5.61%)
Jun 27, 2014 11.75 12.15 11.58 11.95 122,966 +0.23(+1.96%)
Jun 26, 2014 12.41 12.51 11.53 11.72 232,232 -0.48(-3.93%)
Jun 25, 2014 12.09 12.27 11.54 12.20 168,417 +0.10(+0.83%)
Jun 24, 2014 11.71 12.46 11.64 12.10 346,635 +0.52(+4.49%)
Jun 23, 2014 10.91 11.79 10.76 11.58 336,137 +0.52(+4.70%)
Jun 20, 2014 9.700 11.37 9.440 11.06 336,941 +1.36(+14.02%)
Jun 19, 2014 9.810 10.00 9.280 9.700 242,099 -0.39(-3.87%)
Jun 18, 2014 10.20 10.52 9.430 10.09 427,209 -0.22(-2.13%)
Jun 17, 2014 10.00 10.37 8.910 10.31 800,142 +0.11(+1.08%)
Jun 16, 2014 12.18 12.18 9.760 10.20 628,502 -1.74(-14.57%)
Jun 13, 2014 12.25 12.33 11.86 11.94 92,401 -0.20(-1.65%)
Jun 12, 2014 12.23 12.23 11.82 12.14 119,170 +0.06(+0.50%)
Jun 11, 2014 11.74 12.25 11.66 12.08 142,595 +0.06(+0.50%)
Jun 10, 2014 12.90 13.49 11.12 12.02 574,553 +0.26(+2.21%)
Jun 06, 2014 11.10 11.85 11.10 11.76 293,668 +0.83(+7.59%)
Jun 05, 2014 11.00 11.33 10.72 10.93 313,753 +0.24(+2.25%)
Jun 04, 2014 10.36 10.82 10.18 10.69 95,301 +0.34(+3.29%)
Jun 03, 2014 9.830 10.47 9.500 10.35 126,830 +0.52(+5.29%)
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.