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 -0.42 (-2.17%)
Official Closing 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, 2012 2.430 2.750 2.430 2.750 4,900 +0.38(+16.03%)
Apr 27, 2012 2.500 2.570 2.320 2.370 13,212 +0.12(+5.33%)
Apr 26, 2012 2.500 2.500 2.030 2.250 33,582 -0.26(-10.29%)
Apr 25, 2012 2.520 2.590 2.500 2.508 1,300 +0.01(+0.32%)
Apr 24, 2012 2.500 2.660 2.450 2.500 21,612 -0.10(-3.85%)
Apr 23, 2012 2.800 2.800 2.530 2.600 5,625 -0.10(-3.70%)
Apr 20, 2012 2.680 2.750 2.650 2.700 25,615 -0.06(-2.17%)
Apr 19, 2012 2.840 2.840 2.670 2.760 5,808 -0.00(-0.07%)
Apr 18, 2012 2.960 3.050 2.760 2.762 28,461 -0.16(-5.41%)
Apr 17, 2012 3.500 3.500 2.810 2.920 65,152 -0.65(-18.21%)
Apr 16, 2012 3.490 3.570 3.400 3.570 1,200 -0.06(-1.63%)
Apr 13, 2012 3.700 3.700 3.560 3.629 1,000 -0.14(-3.74%)
Apr 12, 2012 3.670 3.840 3.670 3.770 800 +0.12(+3.29%)
Apr 11, 2012 3.600 3.700 3.580 3.650 20,695 +0.15(+4.29%)
Apr 10, 2012 3.510 3.550 3.150 3.500 23,342 -0.08(-2.23%)
Apr 09, 2012 3.650 3.700 3.360 3.580 15,650 -0.12(-3.24%)
Apr 05, 2012 3.700 3.700 3.700 3.700 400 +0.01(+0.27%)
Apr 04, 2012 3.770 3.770 3.690 3.690 1,350 -0.16(-4.16%)
Mar 30, 2012 3.950 3.850 3.850 3.850 34,700 -0.10(-2.53%)
Mar 29, 2012 3.800 3.970 3.800 3.950 3,429 +0.23(+6.18%)
Mar 28, 2012 3.700 3.870 3.700 3.720 10,108 +0.02(+0.54%)
Mar 27, 2012 3.730 3.750 3.690 3.700 2,600 +0.00(+0.00%)
Mar 26, 2012 4.000 4.000 3.700 3.700 10,770 -0.29(-7.27%)
Mar 23, 2012 3.910 4.240 3.900 3.990 15,525 -0.06(-1.48%)
Mar 22, 2012 4.160 4.160 3.730 4.050 25,796 -0.24(-5.59%)
Mar 21, 2012 4.360 4.360 4.290 4.290 2,000 -0.07(-1.61%)
Mar 20, 2012 4.360 4.470 4.100 4.360 29,188 -0.11(-2.46%)
Mar 19, 2012 4.500 4.500 4.430 4.470 1,500 -0.13(-2.83%)
Mar 16, 2012 4.600 4.650 4.600 4.600 7,040 +0.00(+0.00%)
Mar 15, 2012 4.500 4.850 4.365 4.600 31,419 +0.07(+1.55%)
Mar 14, 2012 4.910 4.910 4.530 4.530 51,306 -0.33(-6.79%)
Mar 13, 2012 4.980 5.000 4.860 4.860 1,088 +0.01(+0.21%)
Mar 12, 2012 4.950 4.950 4.800 4.850 5,006 -0.15(-3.00%)
Mar 09, 2012 5.060 5.060 5.000 5.000 5,900 -0.14(-2.72%)
Mar 08, 2012 5.120 5.140 5.100 5.140 15,810 +0.04(+0.78%)
Mar 07, 2012 5.000 5.150 5.000 5.100 20,600 +0.15(+3.03%)
Mar 06, 2012 5.250 5.250 4.950 4.950 11,725 -0.55(-10.00%)
Mar 02, 2012 5.500 5.500 5.500 5.500 100 +0.07(+1.29%)
Mar 01, 2012 5.450 5.450 5.300 5.430 11,972 -0.02(-0.37%)
Feb 29, 2012 5.420 5.450 5.420 5.450 200 -0.04(-0.73%)
Feb 28, 2012 5.240 5.490 5.240 5.490 4,288 +0.10(+1.86%)
Feb 27, 2012 5.720 5.720 5.210 5.390 3,752 -0.36(-6.26%)
Feb 24, 2012 5.890 5.890 5.750 5.750 730 -0.11(-1.88%)
Feb 23, 2012 5.770 5.870 5.769 5.860 1,000 +0.16(+2.81%)
Feb 22, 2012 5.600 5.700 5.600 5.700 5,000 +0.10(+1.79%)
Feb 21, 2012 5.630 5.630 5.600 5.600 3,495 -0.05(-0.88%)
Feb 16, 2012 5.810 5.650 5.650 5.650 3,200 -0.11(-1.91%)
Feb 13, 2012 5.940 5.760 5.760 5.760 8,900 -0.18(-3.03%)
Feb 10, 2012 5.760 5.940 5.760 5.940 1,023 +0.07(+1.19%)
Feb 09, 2012 5.850 5.870 5.760 5.870 1,250 -0.09(-1.51%)
Feb 07, 2012 6.080 5.960 5.960 5.960 2,300 -0.23(-3.72%)
Feb 06, 2012 6.270 6.270 6.071 6.190 5,800 +0.04(+0.65%)
Feb 03, 2012 6.310 6.310 5.832 6.150 2,900 -0.25(-3.91%)
Feb 02, 2012 6.400 6.400 6.400 6.400 800 +0.00(+0.00%)
Feb 01, 2012 6.390 6.410 6.320 6.400 8,920 +0.01(+0.16%)
Jan 30, 2012 6.390 6.390 6.390 6.390 0 -0.19(-2.89%)
Jan 27, 2012 6.610 6.610 6.580 6.580 400 -0.03(-0.45%)
Jan 26, 2012 6.610 6.610 6.610 6.610 100 -0.01(-0.15%)
Jan 23, 2012 6.510 6.620 6.620 6.620 1,300 +0.20(+3.12%)
Jan 20, 2012 6.510 6.570 6.420 6.420 8,400 -0.15(-2.28%)
Jan 19, 2012 6.590 6.590 6.570 6.570 1,200 -0.09(-1.35%)
Jan 18, 2012 6.550 6.660 6.550 6.660 600 +0.27(+4.29%)
Jan 17, 2012 6.450 6.502 6.386 6.386 8,200 +0.02(+0.25%)
Jan 13, 2012 6.510 6.510 6.160 6.370 2,150 -0.22(-3.34%)
Jan 12, 2012 6.740 6.740 6.590 6.590 3,700 +0.03(+0.46%)
Jan 11, 2012 6.730 6.730 6.400 6.560 4,760 -0.32(-4.65%)
Jan 10, 2012 6.941 6.941 6.880 6.880 500 -0.15(-2.13%)
Jan 09, 2012 7.100 7.120 7.030 7.030 4,220 +0.13(+1.88%)
Jan 06, 2012 6.600 7.080 6.600 6.900 6,477 +0.40(+6.15%)
Jan 05, 2012 6.410 6.500 6.410 6.500 900 +0.19(+3.01%)
Jan 04, 2012 5.920 6.310 5.920 6.310 1,400 +1.05(+19.96%)
Dec 30, 2011 5.970 6.130 5.260 5.260 13,670 -0.54(-9.31%)
Dec 29, 2011 5.670 5.800 5.550 5.800 3,400 +0.04(+0.69%)
Dec 28, 2011 5.770 5.770 5.760 5.760 300 +0.03(+0.52%)
Dec 27, 2011 5.420 5.730 5.350 5.730 1,959 +0.20(+3.62%)
Dec 23, 2011 5.690 5.810 5.530 5.530 17,013 -0.02(-0.36%)
Dec 21, 2011 5.640 5.710 5.550 5.550 500 -0.19(-3.31%)
Dec 20, 2011 5.740 5.740 5.740 5.740 100 -0.10(-1.71%)
Dec 19, 2011 6.020 6.020 5.840 5.840 910 -0.25(-4.11%)
Dec 16, 2011 5.840 6.090 5.840 6.090 3,428 +0.24(+4.10%)
Dec 15, 2011 5.850 5.850 5.800 5.850 11,344 -0.05(-0.85%)
Dec 13, 2011 5.900 5.900 5.900 5.900 0 -0.10(-1.67%)
Dec 12, 2011 6.000 6.000 6.000 6.000 500 -0.12(-1.96%)
Dec 08, 2011 6.250 6.120 6.120 6.120 500 -0.20(-3.16%)
Dec 07, 2011 6.330 6.330 6.320 6.320 300 -0.08(-1.25%)
Dec 06, 2011 6.510 6.510 6.060 6.400 4,280 -0.20(-3.03%)
Dec 05, 2011 6.520 6.870 6.520 6.600 7,968 +0.21(+3.23%)
Dec 02, 2011 6.380 6.449 6.380 6.393 4,664 +0.08(+1.32%)
Dec 01, 2011 6.370 6.370 6.310 6.310 700 -0.14(-2.17%)
Nov 30, 2011 6.430 6.470 6.310 6.450 1,776 -0.10(-1.47%)
Nov 29, 2011 6.540 6.560 6.538 6.546 1,498 +0.08(+1.17%)
Nov 28, 2011 6.420 6.470 6.420 6.470 300 +0.07(+1.09%)
Nov 25, 2011 6.270 6.400 6.270 6.400 900 +0.20(+3.23%)
Nov 22, 2011 6.200 6.200 6.200 6.200 0 -0.15(-2.34%)
Nov 21, 2011 6.440 6.440 6.349 6.349 604 -0.39(-5.81%)
Nov 18, 2011 6.600 6.750 6.430 6.740 10,000 +0.09(+1.35%)
Nov 17, 2011 6.930 6.930 6.617 6.650 28,400 -0.32(-4.59%)
Nov 16, 2011 7.130 7.140 6.970 6.970 16,750 -0.13(-1.83%)
Nov 15, 2011 7.090 7.100 7.090 7.100 1,500 -0.14(-1.93%)
Nov 14, 2011 7.400 7.400 7.180 7.240 1,032 -0.11(-1.50%)
Nov 11, 2011 6.870 7.450 6.860 7.350 23,805 +0.64(+9.54%)
Nov 10, 2011 6.950 7.100 6.700 6.710 6,075 -0.10(-1.47%)
Nov 09, 2011 7.890 7.890 6.780 6.810 6,370 -1.04(-13.25%)
Nov 08, 2011 8.110 8.110 7.700 7.850 16,350 -0.09(-1.13%)
Nov 07, 2011 7.940 7.940 7.940 7.940 100 -0.12(-1.49%)
Nov 04, 2011 8.040 8.060 8.000 8.060 4,400 -0.10(-1.23%)
Nov 03, 2011 8.500 8.864 8.040 8.160 25,010 -0.04(-0.49%)
Nov 02, 2011 7.620 8.260 7.620 8.200 18,044 +0.64(+8.47%)
Nov 01, 2011 7.880 7.910 7.060 7.560 52,844 -0.49(-6.09%)
Oct 31, 2011 8.350 8.360 8.000 8.050 41,175 -0.35(-4.17%)
Oct 28, 2011 8.190 8.610 8.090 8.400 9,600 +0.16(+1.94%)
Oct 27, 2011 8.050 8.400 7.980 8.240 17,684 +0.27(+3.39%)
Oct 26, 2011 7.980 8.000 7.920 7.970 1,500 -0.06(-0.75%)
Oct 25, 2011 7.890 8.140 7.776 8.030 2,400 +0.12(+1.52%)
Oct 24, 2011 7.950 8.000 7.830 7.910 2,301 +0.01(+0.13%)
Oct 21, 2011 7.780 8.300 7.470 7.900 29,000 +0.12(+1.54%)
Oct 20, 2011 7.410 7.780 7.100 7.780 11,650 +0.31(+4.15%)
Oct 19, 2011 7.500 7.799 7.400 7.470 33,594 +0.18(+2.47%)
Oct 18, 2011 7.500 7.540 7.290 7.290 3,044 -0.03(-0.41%)
Oct 17, 2011 7.100 7.400 6.800 7.320 12,745 +0.32(+4.57%)
Oct 14, 2011 6.460 7.200 6.460 7.000 37,269 +0.62(+9.72%)
Oct 13, 2011 6.152 6.380 6.152 6.380 4,754 +0.23(+3.74%)
Oct 12, 2011 5.870 7.000 5.870 6.150 115,066 +0.35(+6.03%)
Oct 11, 2011 5.880 5.880 5.775 5.800 48,305 -0.05(-0.85%)
Oct 10, 2011 5.880 5.900 5.800 5.850 2,500 +0.05(+0.86%)
Oct 07, 2011 5.970 6.040 5.700 5.800 46,746 -0.10(-1.69%)
Oct 06, 2011 5.790 6.050 5.780 5.900 15,521 +0.10(+1.72%)
Oct 05, 2011 5.500 6.150 5.500 5.800 7,515 +0.24(+4.32%)
Oct 04, 2011 5.580 5.600 5.010 5.560 25,780 -0.09(-1.59%)
Oct 03, 2011 6.030 6.030 5.500 5.650 7,000 -0.45(-7.38%)
Sep 30, 2011 6.170 6.170 6.020 6.100 5,127 -0.01(-0.16%)
Sep 29, 2011 6.090 6.170 5.830 6.110 11,778 +0.05(+0.83%)
Sep 28, 2011 6.050 6.070 5.860 6.060 900 -0.19(-3.04%)
Sep 27, 2011 6.180 6.250 6.150 6.250 2,425 +0.19(+3.14%)
Sep 26, 2011 6.100 6.110 6.060 6.060 2,200 -0.08(-1.30%)
Sep 23, 2011 6.410 6.410 6.140 6.140 1,900 -0.31(-4.81%)
Sep 22, 2011 6.720 6.720 6.340 6.450 3,500 -0.34(-5.01%)
Sep 21, 2011 6.600 6.790 6.600 6.790 625 -0.01(-0.15%)
Sep 20, 2011 6.800 6.800 6.800 6.800 2,600 +0.00(+0.00%)
Sep 19, 2011 6.880 6.900 6.700 6.800 2,544 -0.15(-2.16%)
Sep 16, 2011 7.000 7.000 6.900 6.950 1,768 -0.06(-0.86%)
Sep 15, 2011 7.160 7.160 7.010 7.010 3,740 -0.14(-1.96%)
Sep 14, 2011 7.240 7.240 7.070 7.150 3,700 +0.00(+0.00%)
Sep 12, 2011 7.150 7.150 7.150 7.150 0 -0.35(-4.67%)
Sep 09, 2011 7.530 7.530 7.500 7.500 1,186 -0.07(-0.92%)
Sep 08, 2011 7.560 7.640 7.500 7.570 1,200 -0.08(-1.05%)
Sep 07, 2011 7.570 7.670 7.340 7.650 7,825 +0.20(+2.69%)
Sep 06, 2011 7.620 7.670 7.300 7.450 3,500 -0.01(-0.13%)
Sep 02, 2011 7.730 7.730 7.400 7.460 10,100 -0.36(-4.60%)
Sep 01, 2011 7.550 7.850 7.500 7.820 2,923 +0.16(+2.09%)
Aug 31, 2011 7.420 7.660 7.420 7.660 7,518 +0.15(+2.00%)
Aug 30, 2011 7.660 7.660 7.360 7.510 3,289 -0.18(-2.34%)
Aug 29, 2011 7.500 7.705 7.500 7.690 400 +0.27(+3.64%)
Aug 26, 2011 7.170 7.500 7.170 7.420 15,631 -0.23(-3.01%)
Aug 24, 2011 7.650 7.650 7.650 7.650 0 +0.11(+1.46%)
Aug 23, 2011 7.350 7.650 7.150 7.540 6,477 +0.23(+3.15%)
Aug 22, 2011 7.420 7.420 7.250 7.310 660 -0.19(-2.53%)
Aug 19, 2011 7.640 7.640 7.500 7.500 3,468 -0.29(-3.72%)
Aug 18, 2011 8.010 8.020 7.750 7.790 4,410 -0.21(-2.62%)
Aug 17, 2011 8.010 8.010 8.000 8.000 1,600 -0.11(-1.36%)
Aug 16, 2011 8.210 8.210 7.910 8.110 4,204 -0.02(-0.25%)
Aug 15, 2011 8.400 8.400 7.600 8.130 33,238 -0.40(-4.69%)
Aug 12, 2011 8.400 8.850 8.300 8.530 8,605 +0.03(+0.35%)
Aug 11, 2011 8.040 8.500 8.040 8.500 4,306 +0.50(+6.25%)
Aug 10, 2011 8.040 8.270 7.860 8.000 10,050 -0.20(-2.44%)
Aug 09, 2011 9.000 8.780 7.900 8.200 11,626 -0.18(-2.15%)
Aug 08, 2011 9.000 9.000 8.380 8.380 3,203 -0.77(-8.42%)
Aug 05, 2011 9.660 9.660 8.460 9.150 11,372 -0.31(-3.28%)
Aug 04, 2011 10.08 10.08 9.350 9.460 16,505 -0.65(-6.43%)
Aug 03, 2011 10.24 10.25 10.09 10.11 4,255 -0.18(-1.75%)
Aug 02, 2011 9.950 10.29 9.950 10.29 8,620 +0.39(+3.94%)
Aug 01, 2011 9.850 10.00 9.850 9.900 4,340 +0.10(+1.02%)
Jul 29, 2011 9.680 9.800 9.650 9.800 6,600 +0.23(+2.38%)
Jul 28, 2011 9.840 9.840 9.572 9.572 1,078 -0.15(-1.52%)
Jul 27, 2011 9.790 9.800 9.620 9.720 2,160 -0.03(-0.31%)
Jul 26, 2011 9.750 9.750 9.736 9.750 1,600 +0.01(+0.10%)
Jul 25, 2011 9.900 9.900 9.740 9.740 800 +0.22(+2.31%)
Jul 22, 2011 9.520 9.520 9.520 9.520 200 -0.04(-0.42%)
Jul 21, 2011 9.520 9.560 9.520 9.560 900 +0.00(+0.00%)
Jul 20, 2011 9.510 9.600 9.510 9.560 2,708 +0.06(+0.63%)
Jul 19, 2011 9.450 9.570 9.310 9.500 14,500 -0.03(-0.31%)
Jul 18, 2011 9.650 9.670 9.520 9.530 4,135 -0.34(-3.44%)
Jul 15, 2011 9.920 9.920 9.730 9.870 8,202 -0.03(-0.30%)
Jul 14, 2011 10.05 10.05 9.570 9.900 2,272 -0.16(-1.59%)
Jul 13, 2011 10.06 10.06 10.06 10.06 100 -0.08(-0.79%)
Jul 12, 2011 10.11 10.14 9.940 10.14 2,500 -0.01(-0.10%)
Jul 11, 2011 10.33 10.33 10.00 10.15 16,499 -0.20(-1.93%)
Jul 08, 2011 10.65 10.71 10.35 10.35 16,157 -0.28(-2.63%)
Jul 07, 2011 11.30 11.30 10.63 10.63 10,100 -0.22(-2.03%)
Jul 06, 2011 10.40 10.85 10.36 10.85 6,425 +0.41(+3.93%)
Jul 05, 2011 9.960 10.50 9.900 10.44 53,560 +0.54(+5.45%)
Jul 01, 2011 10.00 10.00 9.900 9.900 3,725 -0.12(-1.20%)
Jun 30, 2011 9.910 10.02 9.910 10.02 1,000 +0.14(+1.42%)
Jun 29, 2011 9.850 9.880 9.750 9.880 10,862 +0.12(+1.26%)
Jun 28, 2011 9.850 9.850 9.758 9.758 12,600 -0.04(-0.43%)
Jun 27, 2011 9.900 9.900 9.790 9.800 13,545 -0.15(-1.51%)
Jun 24, 2011 9.550 10.16 9.550 9.950 27,600 +0.43(+4.52%)
Jun 23, 2011 9.450 9.520 9.450 9.520 300 +0.12(+1.28%)
Jun 22, 2011 9.590 9.590 9.350 9.400 12,290 -0.15(-1.57%)
Jun 21, 2011 9.600 9.600 9.550 9.550 1,675 +0.00(+0.00%)
Jun 20, 2011 9.560 9.560 9.550 9.550 500 -0.10(-1.04%)
Jun 17, 2011 9.220 9.650 9.220 9.650 15,004 +0.32(+3.43%)
Jun 16, 2011 9.500 9.500 9.320 9.330 3,300 -0.10(-1.06%)
Jun 15, 2011 9.530 9.560 9.430 9.430 6,038 -0.17(-1.77%)
Jun 14, 2011 9.160 9.650 9.160 9.600 8,797 +0.51(+5.61%)
Jun 13, 2011 9.170 9.200 8.940 9.090 10,100 -0.04(-0.44%)
Jun 10, 2011 9.010 9.290 8.907 9.130 6,258 +0.09(+1.00%)
Jun 09, 2011 8.420 9.160 8.400 9.040 11,608 +0.69(+8.26%)
Jun 08, 2011 8.270 8.495 8.270 8.350 6,230 +0.11(+1.33%)
Jun 07, 2011 8.270 8.370 8.220 8.240 31,750 +0.00(+0.00%)
Jun 06, 2011 8.450 8.450 8.230 8.240 3,550 -0.18(-2.14%)
Jun 03, 2011 8.250 8.500 8.250 8.420 13,332 -0.83(-8.97%)
May 24, 2011 9.440 9.440 9.250 9.250 6,032 -0.23(-2.43%)
May 23, 2011 9.680 9.680 9.400 9.480 33,100 -0.29(-2.97%)
May 20, 2011 9.870 9.870 9.760 9.770 4,750 -0.12(-1.21%)
May 19, 2011 9.330 9.890 9.320 9.890 12,200 +0.59(+6.34%)
May 18, 2011 9.410 9.410 9.300 9.300 5,850 -0.12(-1.27%)
May 17, 2011 9.560 9.560 9.350 9.420 4,935 -0.15(-1.57%)
May 16, 2011 9.570 9.570 9.540 9.570 1,362 +0.01(+0.10%)
May 13, 2011 9.510 9.650 9.490 9.560 14,677 +0.14(+1.49%)
May 12, 2011 9.490 9.610 9.200 9.420 46,439 +0.02(+0.21%)
May 11, 2011 9.650 9.650 9.400 9.400 3,211 -0.25(-2.59%)
May 10, 2011 9.900 9.900 9.500 9.650 8,524 -0.25(-2.53%)
May 09, 2011 9.860 9.960 9.850 9.900 2,050 -0.10(-1.00%)
May 06, 2011 9.890 10.00 9.890 10.00 2,000 +0.20(+2.04%)
May 05, 2011 9.890 9.900 9.750 9.800 1,930 -0.24(-2.39%)
May 04, 2011 9.900 10.04 9.880 10.04 3,221 -0.05(-0.50%)
May 03, 2011 10.43 10.44 10.04 10.09 2,800 -0.32(-3.07%)
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.