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: 4:10 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 (%)
Nov 30, 2012 1.930 1.990 1.930 1.990 550 +0.08(+4.19%)
Nov 29, 2012 1.930 1.930 1.910 1.910 200 -0.04(-2.05%)
Nov 28, 2012 2.000 2.000 1.950 1.950 3,226 -0.08(-3.94%)
Nov 27, 2012 1.850 2.050 1.850 2.030 5,475 +0.22(+12.15%)
Nov 26, 2012 1.940 1.940 1.810 1.810 500 -0.13(-6.70%)
Nov 23, 2012 1.850 1.940 1.850 1.940 3,650 +0.14(+7.78%)
Nov 21, 2012 1.760 1.800 1.760 1.800 400 +0.05(+2.86%)
Nov 20, 2012 1.750 1.750 1.750 1.750 1,300 +0.04(+2.34%)
Nov 19, 2012 1.930 1.930 1.650 1.710 2,940 -0.14(-7.57%)
Nov 16, 2012 1.830 1.850 1.830 1.850 2,600 +0.11(+6.32%)
Nov 15, 2012 1.760 1.760 1.740 1.740 200 -0.01(-0.57%)
Nov 14, 2012 1.850 1.850 1.750 1.750 2,674 -0.10(-5.41%)
Nov 13, 2012 1.890 1.900 1.850 1.850 1,000 -0.06(-2.90%)
Nov 12, 2012 1.890 1.905 1.890 1.905 5,700 +0.02(+0.81%)
Nov 09, 2012 2.000 2.000 1.890 1.890 4,700 -0.11(-5.50%)
Nov 08, 2012 2.150 2.150 2.000 2.000 7,300 -0.24(-10.71%)
Nov 07, 2012 1.880 2.240 1.880 2.240 8,900 +0.26(+13.13%)
Nov 05, 2012 2.000 1.980 1.980 1.980 500 -0.06(-2.94%)
Nov 02, 2012 2.040 2.250 1.930 2.040 5,800 -0.01(-0.49%)
Nov 01, 2012 1.920 2.070 1.920 2.050 4,570 +0.15(+7.89%)
Oct 31, 2012 1.850 2.000 1.690 1.900 6,700 +0.00(+0.00%)
Oct 25, 2012 2.000 1.900 1.900 1.900 6,600 -0.04(-2.06%)
Oct 24, 2012 1.940 1.940 1.920 1.940 600 +0.00(+0.00%)
Oct 19, 2012 1.940 1.940 1.940 1.940 300 +0.01(+0.52%)
Oct 18, 2012 2.000 2.000 1.930 1.930 857 -0.10(-4.93%)
Oct 16, 2012 2.040 2.030 2.030 2.030 200 +0.00(+0.00%)
Oct 15, 2012 2.010 2.030 2.010 2.030 1,400 -0.03(-1.46%)
Oct 12, 2012 2.060 2.060 2.060 2.060 100 -0.09(-4.19%)
Oct 11, 2012 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Oct 10, 2012 2.340 2.340 2.080 2.150 2,200 -0.19(-8.12%)
Oct 09, 2012 2.380 2.400 2.340 2.340 2,800 -0.06(-2.50%)
Oct 08, 2012 2.310 2.400 2.300 2.400 4,600 +0.15(+6.67%)
Oct 05, 2012 2.100 2.400 2.060 2.250 15,200 +0.19(+9.22%)
Oct 04, 2012 2.070 2.120 2.020 2.060 3,277 +0.05(+2.49%)
Oct 03, 2012 2.080 2.100 2.010 2.010 2,300 -0.09(-4.29%)
Oct 02, 2012 2.350 2.350 2.090 2.100 2,500 -0.19(-8.30%)
Oct 01, 2012 2.140 2.480 2.070 2.290 11,700 +0.14(+6.51%)
Sep 28, 2012 2.120 2.162 2.100 2.150 3,200 -0.05(-2.27%)
Sep 27, 2012 2.150 2.200 1.940 2.200 5,000 +0.05(+2.33%)
Sep 26, 2012 2.200 2.258 2.150 2.150 426 -0.05(-2.27%)
Sep 25, 2012 2.200 2.200 2.150 2.200 7,197 +0.04(+1.85%)
Sep 21, 2012 2.200 2.160 2.160 2.160 2,900 -0.02(-0.92%)
Sep 19, 2012 2.180 2.180 2.180 2.180 100 +0.00(+0.00%)
Sep 18, 2012 2.250 2.250 2.150 2.180 1,230 -0.04(-1.80%)
Sep 17, 2012 2.180 2.230 2.180 2.220 750 +0.04(+1.83%)
Sep 14, 2012 2.200 2.220 2.180 2.180 1,750 +0.02(+0.72%)
Sep 13, 2012 2.270 2.300 2.154 2.164 3,400 -0.11(-4.65%)
Sep 12, 2012 2.270 2.270 2.270 2.270 1,595 +0.02(+0.89%)
Sep 10, 2012 2.250 2.250 2.250 2.250 200 -0.02(-0.88%)
Sep 05, 2012 2.250 2.270 2.270 2.270 800 +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.