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: 6:30 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 (%)
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%)
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.