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 )

17.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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%)
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.