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 )

18.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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%)
Feb 03, 2014 5.170 5.310 4.870 5.050 75,906 -0.10(-1.94%)
Jan 31, 2014 5.030 5.538 4.630 5.150 148,145 +0.05(+0.98%)
Jan 30, 2014 4.961 5.200 4.961 5.100 33,017 +0.13(+2.62%)
Jan 29, 2014 5.100 5.120 4.771 4.970 24,936 -0.25(-4.79%)
Jan 28, 2014 5.090 5.310 4.910 5.220 43,473 +0.13(+2.55%)
Jan 27, 2014 5.140 5.140 4.580 5.090 106,033 -0.01(-0.20%)
Jan 24, 2014 5.250 5.250 4.860 5.100 79,358 -0.15(-2.86%)
Jan 23, 2014 5.450 5.600 5.000 5.250 101,042 -0.38(-6.75%)
Jan 22, 2014 6.010 6.020 5.480 5.630 28,758 -0.34(-5.70%)
Jan 21, 2014 5.550 6.040 5.160 5.970 33,755 +0.43(+7.76%)
Jan 17, 2014 5.820 5.540 5.540 5.540 30,800 -0.33(-5.62%)
Jan 16, 2014 5.970 6.000 5.820 5.870 31,440 -0.17(-2.81%)
Jan 15, 2014 5.970 6.120 5.770 6.040 72,326 +0.07(+1.17%)
Jan 14, 2014 5.990 6.220 5.781 5.970 23,221 +0.07(+1.19%)
Jan 13, 2014 5.810 6.020 5.750 5.900 37,370 -0.05(-0.84%)
Jan 10, 2014 5.700 6.110 5.700 5.950 29,626 +0.23(+4.02%)
Jan 09, 2014 5.760 5.979 5.511 5.720 50,647 -0.07(-1.21%)
Jan 08, 2014 5.500 6.000 5.500 5.790 87,011 +0.31(+5.66%)
Jan 07, 2014 6.130 6.230 5.360 5.480 166,236 -0.68(-11.04%)
Jan 06, 2014 5.920 6.460 5.920 6.160 232,956 +0.36(+6.21%)
Jan 03, 2014 5.150 5.980 5.090 5.800 147,549 +0.75(+14.85%)
Jan 02, 2014 5.180 5.230 4.900 5.050 134,206 -0.01(-0.20%)
Dec 31, 2013 5.060 5.060 5.060 5.060 27,400 -0.02(-0.39%)
Dec 30, 2013 5.060 5.190 5.010 5.080 77,116 -0.03(-0.59%)
Dec 27, 2013 5.980 6.100 5.050 5.110 152,814 -0.75(-12.80%)
Dec 26, 2013 6.100 6.100 5.800 5.860 62,419 -0.09(-1.51%)
Dec 24, 2013 5.850 6.050 5.770 5.950 10,073 +0.14(+2.41%)
Dec 23, 2013 5.780 6.070 5.630 5.810 75,089 -0.13(-2.19%)
Dec 20, 2013 5.590 6.420 5.590 5.940 136,642 +0.24(+4.21%)
Dec 19, 2013 6.700 6.900 5.420 5.700 321,368 -1.00(-14.93%)
Dec 18, 2013 6.920 7.050 6.560 6.700 80,262 -0.27(-3.87%)
Dec 17, 2013 6.930 7.030 6.560 6.970 135,553 -0.12(-1.69%)
Dec 16, 2013 7.200 7.270 6.910 7.090 105,353 -0.28(-3.80%)
Dec 13, 2013 7.650 7.650 7.200 7.370 44,858 +0.06(+0.82%)
Dec 12, 2013 6.950 7.350 6.850 7.310 33,062 +0.31(+4.43%)
Dec 11, 2013 6.830 7.170 6.770 7.000 177,325 +0.03(+0.43%)
Dec 10, 2013 7.370 7.380 6.845 6.970 195,594 -0.45(-6.06%)
Dec 09, 2013 7.300 7.900 7.103 7.420 240,577 +0.12(+1.64%)
Dec 06, 2013 6.840 7.540 6.610 7.300 122,578 +0.39(+5.64%)
Dec 05, 2013 6.890 7.010 6.890 6.910 62,445 -0.08(-1.14%)
Dec 04, 2013 6.890 7.250 6.830 6.990 87,317 +0.03(+0.43%)
Dec 03, 2013 7.190 7.470 6.750 6.960 303,732 -0.38(-5.18%)
Dec 02, 2013 8.670 8.900 7.210 7.340 383,987 -1.45(-16.50%)
Nov 29, 2013 8.980 8.980 8.690 8.790 125,594 +0.15(+1.74%)
Nov 27, 2013 8.600 9.110 8.020 8.640 337,771 -0.10(-1.14%)
Nov 26, 2013 7.950 9.600 7.400 8.740 575,387 +0.75(+9.39%)
Nov 25, 2013 7.250 8.680 7.180 7.990 298,817 +1.12(+16.30%)
Nov 22, 2013 6.560 7.100 6.520 6.870 228,181 +0.49(+7.68%)
Nov 21, 2013 6.000 6.410 5.927 6.380 109,800 +0.50(+8.50%)
Nov 20, 2013 5.550 6.000 5.550 5.880 56,568 +0.44(+8.09%)
Nov 19, 2013 5.800 5.800 5.330 5.440 67,726 -0.44(-7.48%)
Nov 18, 2013 6.190 6.190 5.723 5.880 75,020 -0.23(-3.76%)
Nov 15, 2013 5.910 6.200 5.800 6.110 77,932 +0.36(+6.26%)
Nov 14, 2013 5.580 5.751 5.560 5.750 51,431 +0.18(+3.23%)
Nov 12, 2013 5.600 5.930 5.460 5.570 86,906 -0.07(-1.24%)
Nov 11, 2013 5.530 5.640 5.300 5.640 57,839 +0.00(+0.00%)
Nov 08, 2013 5.440 5.720 5.350 5.640 43,676 +0.15(+2.73%)
Nov 07, 2013 5.580 5.750 5.370 5.490 29,541 -0.04(-0.72%)
Nov 06, 2013 5.870 5.880 5.285 5.530 36,894 -0.17(-2.98%)
Nov 05, 2013 5.340 5.750 5.200 5.700 111,015 +0.46(+8.78%)
Nov 04, 2013 5.060 5.240 4.930 5.240 78,757 +0.30(+6.07%)
Nov 01, 2013 4.910 5.088 4.900 4.940 54,910 -0.05(-1.00%)
Oct 31, 2013 5.110 5.160 4.725 4.990 82,661 +0.00(+0.00%)
Oct 30, 2013 4.700 5.265 4.700 4.990 98,700 +0.19(+3.96%)
Oct 29, 2013 5.560 5.840 4.676 4.800 255,136 -0.75(-13.51%)
Oct 28, 2013 6.250 6.430 5.460 5.550 137,444 -0.55(-9.02%)
Oct 25, 2013 6.180 6.300 5.650 6.100 123,886 +0.02(+0.33%)
Oct 24, 2013 5.440 6.240 5.440 6.080 178,839 +0.70(+13.01%)
Oct 23, 2013 6.470 6.470 5.340 5.380 137,183 -1.16(-17.74%)
Oct 22, 2013 6.780 6.940 6.330 6.540 126,340 -0.19(-2.82%)
Oct 21, 2013 6.650 7.000 6.650 6.730 433,778 +0.21(+3.22%)
Oct 18, 2013 6.500 6.600 6.260 6.520 134,385 +0.21(+3.33%)
Oct 17, 2013 6.000 6.320 5.760 6.310 89,513 +0.36(+6.05%)
Oct 16, 2013 6.280 6.500 5.310 5.950 218,116 -0.42(-6.59%)
Oct 15, 2013 6.650 7.030 5.590 6.370 336,914 -0.17(-2.60%)
Oct 14, 2013 5.780 7.000 5.750 6.540 190,064 +0.79(+13.74%)
Oct 11, 2013 5.400 5.800 5.400 5.750 137,571 +0.43(+8.08%)
Oct 10, 2013 4.870 5.430 4.850 5.320 171,228 +0.51(+10.60%)
Oct 09, 2013 4.580 5.220 4.580 4.810 187,648 +0.21(+4.68%)
Oct 08, 2013 4.370 4.780 4.370 4.595 121,006 +0.23(+5.39%)
Oct 07, 2013 4.550 4.659 4.350 4.360 58,258 +0.01(+0.23%)
Oct 04, 2013 4.260 4.350 4.200 4.350 14,783 +0.14(+3.33%)
Oct 03, 2013 4.409 4.459 4.101 4.210 35,483 -0.14(-3.22%)
Oct 02, 2013 4.470 4.500 4.272 4.350 33,004 -0.04(-0.91%)
Oct 01, 2013 4.500 4.850 4.310 4.390 182,385 +0.51(+13.14%)
Sep 27, 2013 3.735 3.890 3.620 3.880 37,368 +0.09(+2.37%)
Sep 26, 2013 3.860 3.860 3.530 3.790 54,693 -0.15(-3.81%)
Sep 25, 2013 4.000 4.100 3.780 3.940 63,760 -0.26(-6.19%)
Sep 24, 2013 4.300 4.590 3.960 4.200 160,916 -0.10(-2.33%)
Sep 23, 2013 3.400 4.400 3.300 4.300 109,725 +0.90(+26.51%)
Sep 20, 2013 3.350 3.420 3.270 3.399 27,452 +0.11(+3.31%)
Sep 19, 2013 3.350 3.350 3.150 3.290 26,798 +0.17(+5.45%)
Sep 18, 2013 3.000 3.230 2.900 3.120 53,466 +0.18(+6.12%)
Sep 17, 2013 2.900 2.960 2.890 2.940 27,136 +0.05(+1.73%)
Sep 16, 2013 2.950 2.950 2.658 2.890 35,029 +0.19(+7.04%)
Sep 13, 2013 2.650 2.700 2.560 2.700 8,837 +0.05(+1.89%)
Sep 12, 2013 2.800 2.800 2.650 2.650 54,357 -0.20(-7.02%)
Sep 11, 2013 2.910 2.910 2.700 2.850 52,804 +0.01(+0.35%)
Sep 10, 2013 2.750 3.000 2.701 2.840 21,552 +0.14(+5.19%)
Sep 09, 2013 2.500 2.702 2.499 2.700 15,308 +0.25(+10.20%)
Sep 06, 2013 2.420 2.530 2.340 2.450 36,026 -0.04(-1.61%)
Sep 05, 2013 2.280 2.490 2.210 2.490 52,880 +0.20(+8.73%)
Sep 04, 2013 2.300 2.300 2.280 2.290 1,000 -0.07(-2.97%)
Sep 03, 2013 2.290 2.450 2.250 2.360 11,114 +0.15(+6.79%)
Aug 30, 2013 2.220 2.220 2.210 2.210 700 +0.00(+0.00%)
Aug 28, 2013 2.260 2.210 2.210 2.210 800 +0.00(+0.00%)
Aug 27, 2013 2.360 2.360 2.210 2.210 2,811 -0.11(-4.75%)
Aug 26, 2013 2.050 2.490 2.050 2.320 17,793 +0.31(+15.23%)
Aug 23, 2013 2.160 2.190 2.014 2.014 3,743 -0.15(-6.78%)
Aug 22, 2013 2.150 2.160 2.150 2.160 400 -0.03(-1.59%)
Aug 20, 2013 2.110 2.195 2.195 2.195 10,900 +0.07(+3.54%)
Aug 19, 2013 2.150 2.150 2.120 2.120 570 +0.02(+0.95%)
Aug 16, 2013 2.120 2.120 2.100 2.100 500 +0.03(+1.45%)
Aug 15, 2013 2.060 2.070 2.070 2.070 3,500 +0.08(+4.02%)
Aug 14, 2013 1.900 2.280 1.850 1.990 98,757 +0.04(+2.05%)
Aug 13, 2013 2.100 2.100 1.950 1.950 9,858 -0.05(-2.50%)
Aug 12, 2013 2.000 2.000 2.000 2.000 6,100 +0.06(+3.09%)
Aug 08, 2013 1.890 1.940 1.940 1.940 3,600 -0.01(-0.51%)
Aug 07, 2013 2.030 2.030 1.950 1.950 1,450 -0.11(-5.34%)
Aug 06, 2013 2.090 2.090 2.060 2.060 200 -0.04(-1.90%)
Aug 05, 2013 2.057 2.100 2.057 2.100 425 +0.00(+0.00%)
Aug 02, 2013 2.150 2.150 2.100 2.100 200 +0.20(+10.53%)
Aug 01, 2013 2.000 2.000 1.900 1.900 888 -0.05(-2.56%)
Jul 31, 2013 2.000 2.000 1.950 1.950 300 +0.00(+0.00%)
Jul 30, 2013 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Jul 26, 2013 1.950 1.950 1.950 1.950 0 +0.05(+2.63%)
Jul 18, 2013 1.880 1.900 1.900 1.900 3,400 -0.05(-2.56%)
Jul 17, 2013 2.030 2.030 1.950 1.950 1,567 -0.04(-2.01%)
Jul 11, 2013 2.060 1.990 1.990 1.990 900 -0.04(-1.97%)
Jul 10, 2013 2.030 2.040 2.030 2.030 3,300 +0.00(+0.00%)
Jul 09, 2013 2.030 2.030 2.030 2.030 100 -0.00(-0.00%)
Jul 08, 2013 2.030 2.030 2.030 2.030 101 +0.00(+0.00%)
Jul 05, 2013 2.030 2.030 2.030 2.030 100 +0.00(+0.00%)
Jul 03, 2013 2.030 2.030 2.030 2.030 100 +0.00(+0.00%)
Jul 02, 2013 2.030 2.030 2.030 2.030 500 +0.03(+1.50%)
Jul 01, 2013 1.980 2.000 1.980 2.000 225 -0.03(-1.48%)
Jun 28, 2013 2.080 2.080 2.030 2.030 3,386 +0.00(+0.00%)
Jun 26, 2013 2.020 2.054 2.010 2.030 1,136 -0.01(-0.49%)
Jun 25, 2013 2.000 2.040 2.000 2.040 6,150 +0.05(+2.51%)
Jun 24, 2013 2.000 2.000 1.990 1.990 3,000 -0.01(-0.50%)
Jun 21, 2013 1.970 2.038 1.970 2.000 1,407 +0.04(+2.04%)
Jun 20, 2013 2.000 2.000 1.960 1.960 200 -0.04(-2.00%)
Jun 19, 2013 2.000 2.010 2.000 2.000 800 -0.05(-2.44%)
Jun 18, 2013 2.030 2.050 2.020 2.050 625 +0.03(+1.49%)
Jun 17, 2013 2.110 2.120 2.020 2.020 2,300 -0.09(-4.27%)
Jun 14, 2013 2.110 2.144 2.110 2.110 1,916 +0.01(+0.48%)
Jun 13, 2013 2.110 2.110 2.090 2.100 500 -0.01(-0.47%)
Jun 12, 2013 2.270 2.270 2.080 2.110 1,000 -0.12(-5.20%)
Jun 11, 2013 2.290 2.290 2.220 2.226 846 -0.07(-3.23%)
Jun 10, 2013 2.350 2.350 2.270 2.300 8,500 -0.03(-1.31%)
Jun 07, 2013 2.330 2.360 2.330 2.330 600 -0.04(-1.67%)
Jun 06, 2013 2.410 2.410 2.340 2.370 705 -0.02(-0.84%)
Jun 05, 2013 2.390 2.405 2.330 2.390 1,472 +0.03(+1.27%)
Jun 04, 2013 2.450 2.450 2.350 2.360 3,745 -0.04(-1.67%)
Jun 03, 2013 2.450 2.450 2.360 2.400 2,800 -0.09(-3.61%)
May 31, 2013 2.290 2.490 2.200 2.490 18,585 +0.24(+10.67%)
May 30, 2013 2.150 2.250 2.150 2.250 17,528 +0.12(+5.63%)
May 29, 2013 2.050 2.130 2.050 2.130 2,163 -0.02(-0.93%)
May 28, 2013 2.050 2.190 2.050 2.150 23,291 +0.03(+1.42%)
May 24, 2013 2.310 2.310 2.070 2.120 5,579 -0.20(-8.62%)
May 23, 2013 2.320 2.320 2.320 2.320 200 +0.08(+3.57%)
May 22, 2013 2.430 2.460 2.240 2.240 1,275 -0.25(-10.04%)
May 21, 2013 2.230 2.490 2.110 2.490 13,355 +0.38(+18.01%)
May 20, 2013 2.300 2.300 2.110 2.110 5,047 -0.22(-9.44%)
May 17, 2013 2.490 2.490 2.330 2.330 1,400 -0.11(-4.51%)
May 16, 2013 2.450 2.450 2.440 2.440 20,503 -0.01(-0.41%)
May 15, 2013 2.320 2.480 2.132 2.450 21,700 +0.29(+13.43%)
May 13, 2013 2.090 2.160 2.090 2.160 977 +0.07(+3.35%)
May 09, 2013 2.150 2.090 2.090 2.090 3,500 -0.16(-7.11%)
May 08, 2013 2.380 2.800 2.250 2.250 24,209 -0.06(-2.60%)
May 07, 2013 2.120 2.330 2.120 2.310 7,600 +0.20(+9.48%)
May 06, 2013 1.950 2.130 1.950 2.110 6,100 +0.09(+4.46%)
May 03, 2013 2.080 2.082 2.020 2.020 700 +0.00(+0.00%)
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.