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 )

20.20 +0.20 (+1.00%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 9, 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 (%)
Apr 30, 2014 9.300 9.380 8.750 9.240 115,349 -0.10(-1.07%)
Apr 29, 2014 9.500 9.850 9.011 9.340 108,314 -0.16(-1.68%)
Apr 28, 2014 9.810 10.49 9.230 9.500 354,438 +0.00(+0.00%)
Apr 25, 2014 10.48 10.78 8.870 9.500 422,143 -0.99(-9.44%)
Apr 24, 2014 9.650 10.64 9.650 10.49 369,060 +0.82(+8.48%)
Apr 23, 2014 8.990 9.670 8.960 9.670 197,067 +0.78(+8.77%)
Apr 22, 2014 8.250 9.000 8.041 8.890 162,056 +0.61(+7.37%)
Apr 21, 2014 8.320 8.620 8.220 8.280 90,062 +0.00(+0.00%)
Apr 17, 2014 8.220 8.280 8.280 8.280 47,900 +0.04(+0.49%)
Apr 16, 2014 8.740 8.750 8.200 8.240 142,915 -0.04(-0.48%)
Apr 15, 2014 8.460 8.990 8.060 8.280 186,299 -0.07(-0.84%)
Apr 14, 2014 8.080 8.617 8.080 8.350 87,441 +0.29(+3.60%)
Apr 11, 2014 8.190 8.289 7.800 8.060 63,817 -0.27(-3.24%)
Apr 10, 2014 8.820 9.000 8.300 8.330 95,213 -0.35(-4.03%)
Apr 09, 2014 8.300 8.840 8.261 8.680 165,001 +0.58(+7.16%)
Apr 08, 2014 7.810 8.150 7.450 8.100 160,503 +0.16(+2.02%)
Apr 07, 2014 7.280 7.940 7.260 7.940 90,007 +0.55(+7.44%)
Apr 04, 2014 7.180 7.490 7.180 7.390 89,277 +0.01(+0.14%)
Apr 03, 2014 7.980 7.980 7.160 7.380 97,939 -0.28(-3.66%)
Apr 02, 2014 7.500 7.990 7.450 7.660 73,645 +0.31(+4.22%)
Apr 01, 2014 8.400 8.400 7.100 7.350 116,298 -0.05(-0.68%)
Mar 31, 2014 7.000 7.970 7.000 7.400 63,781 +0.40(+5.71%)
Mar 28, 2014 7.250 7.500 6.900 7.000 88,558 -0.23(-3.18%)
Mar 27, 2014 6.470 7.270 6.470 7.230 136,717 +0.68(+10.38%)
Mar 26, 2014 6.560 6.570 6.330 6.550 35,018 +0.01(+0.15%)
Mar 25, 2014 6.580 6.660 6.500 6.540 25,296 +0.05(+0.77%)
Mar 24, 2014 6.440 6.570 6.400 6.490 17,747 +0.15(+2.37%)
Mar 21, 2014 6.140 6.390 6.140 6.340 12,018 +0.20(+3.26%)
Mar 20, 2014 6.250 6.520 6.140 6.140 40,951 -0.23(-3.61%)
Mar 19, 2014 6.660 6.660 6.200 6.370 15,244 -0.23(-3.48%)
Mar 18, 2014 6.730 6.730 6.430 6.600 36,488 -0.04(-0.60%)
Mar 17, 2014 6.560 6.670 6.400 6.640 33,632 +0.07(+1.07%)
Mar 14, 2014 6.350 6.600 6.292 6.570 37,348 +0.07(+1.08%)
Mar 13, 2014 6.290 6.500 6.200 6.500 56,464 +0.27(+4.33%)
Mar 12, 2014 6.120 6.340 6.100 6.230 24,851 +0.05(+0.81%)
Mar 11, 2014 6.222 6.240 6.100 6.180 23,014 -0.07(-1.12%)
Mar 10, 2014 6.600 6.600 6.100 6.250 59,599 -0.37(-5.59%)
Mar 07, 2014 6.500 6.680 6.400 6.620 20,691 +0.14(+2.16%)
Mar 06, 2014 6.360 6.650 6.270 6.480 35,722 +0.11(+1.73%)
Mar 05, 2014 6.250 6.441 6.240 6.370 19,091 +0.09(+1.43%)
Mar 04, 2014 6.290 6.325 6.180 6.280 9,365 +0.08(+1.29%)
Mar 03, 2014 6.250 6.340 6.144 6.200 18,601 -0.16(-2.52%)
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%)
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.