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 (%)
Jun 30, 2010 6.380 6.620 6.340 6.360 15,054 -0.14(-2.15%)
Jun 29, 2010 6.620 6.640 6.420 6.500 16,669 -0.28(-4.13%)
Jun 25, 2010 6.780 6.860 6.700 6.780 16,306 -0.04(-0.59%)
Jun 24, 2010 6.830 6.950 6.810 6.820 13,238 -0.09(-1.30%)
Jun 23, 2010 6.900 7.350 6.570 6.910 225,777 +0.00(+0.00%)
Jun 22, 2010 7.110 7.150 6.900 6.910 13,004 -0.21(-2.95%)
Jun 21, 2010 7.400 7.400 7.070 7.120 8,250 -0.33(-4.43%)
Jun 18, 2010 7.450 7.450 6.960 7.450 22,375 +0.27(+3.76%)
Jun 17, 2010 7.150 7.320 7.070 7.180 14,902 +0.03(+0.42%)
Jun 16, 2010 7.170 7.360 7.110 7.150 11,140 -0.05(-0.69%)
Jun 15, 2010 7.300 7.450 7.140 7.200 13,900 -0.07(-0.96%)
Jun 14, 2010 7.210 7.340 7.080 7.270 9,611 +0.06(+0.83%)
Jun 11, 2010 7.080 7.250 6.980 7.210 7,200 +0.06(+0.84%)
Jun 10, 2010 7.070 7.460 7.010 7.150 11,993 +0.15(+2.14%)
Jun 09, 2010 7.260 7.360 7.000 7.000 34,116 -0.20(-2.78%)
Jun 08, 2010 7.200 7.330 7.040 7.200 10,611 -0.05(-0.69%)
Jun 07, 2010 7.100 7.400 7.000 7.250 14,797 +0.10(+1.40%)
Jun 04, 2010 7.150 7.370 7.000 7.150 15,612 -0.12(-1.65%)
Jun 03, 2010 7.280 7.470 7.220 7.270 16,925 +0.02(+0.28%)
Jun 02, 2010 7.160 7.360 6.990 7.250 18,634 +0.13(+1.83%)
Jun 01, 2010 7.160 7.230 7.100 7.120 7,048 -0.12(-1.66%)
May 28, 2010 7.240 7.400 7.170 7.240 2,100 -0.22(-2.95%)
May 27, 2010 7.180 7.460 7.000 7.460 15,928 +0.30(+4.19%)
May 26, 2010 7.180 7.180 7.000 7.160 16,560 +0.02(+0.28%)
May 25, 2010 6.950 7.170 6.950 7.140 17,757 +0.09(+1.28%)
May 24, 2010 7.000 7.082 7.000 7.050 6,154 +0.02(+0.28%)
May 21, 2010 6.820 7.101 6.820 7.030 7,166 +0.01(+0.14%)
May 20, 2010 7.120 7.200 6.950 7.020 31,983 -0.27(-3.70%)
May 19, 2010 7.110 7.350 7.090 7.290 26,340 +0.11(+1.53%)
May 18, 2010 7.300 7.380 7.170 7.180 12,371 -0.13(-1.78%)
May 17, 2010 7.320 7.350 7.120 7.310 14,300 -0.04(-0.54%)
May 14, 2010 7.350 7.430 7.290 7.350 20,100 -0.11(-1.47%)
May 13, 2010 7.590 7.650 7.430 7.460 13,288 -0.08(-1.06%)
May 12, 2010 7.700 7.750 7.450 7.540 12,700 -0.15(-1.95%)
May 11, 2010 7.630 7.700 7.550 7.690 8,610 -0.06(-0.77%)
May 10, 2010 7.641 7.890 7.570 7.750 22,337 +0.53(+7.34%)
May 07, 2010 7.500 7.500 7.110 7.220 4,939 -0.15(-2.04%)
May 06, 2010 7.770 7.820 5.540 7.370 29,020 -0.34(-4.41%)
May 05, 2010 7.640 7.960 7.610 7.710 72,838 -0.04(-0.52%)
May 04, 2010 7.770 7.900 7.700 7.750 58,358 -0.23(-2.88%)
May 03, 2010 7.840 8.060 7.750 7.980 128,707 +0.26(+3.37%)
Apr 30, 2010 7.520 7.800 7.490 7.720 54,063 +0.22(+2.93%)
Apr 29, 2010 7.470 7.515 7.440 7.500 26,426 +0.01(+0.13%)
Apr 28, 2010 7.530 7.530 7.420 7.490 11,000 -0.03(-0.40%)
Apr 27, 2010 7.500 7.520 7.400 7.520 71,059 +0.00(+0.00%)
Apr 26, 2010 7.550 7.550 7.390 7.520 18,721 +0.02(+0.27%)
Apr 23, 2010 7.600 7.600 7.320 7.500 31,483 -0.09(-1.19%)
Apr 22, 2010 7.600 7.600 7.500 7.590 15,658 -0.04(-0.52%)
Apr 21, 2010 7.650 7.700 7.630 7.630 9,897 -0.05(-0.65%)
Apr 20, 2010 7.680 7.680 7.580 7.680 6,080 +0.03(+0.39%)
Apr 19, 2010 7.600 7.680 7.500 7.650 63,855 +0.02(+0.26%)
Apr 16, 2010 7.640 7.700 7.540 7.630 33,850 -0.08(-1.04%)
Apr 15, 2010 7.670 7.710 7.620 7.710 60,500 +0.09(+1.18%)
Apr 14, 2010 7.800 7.800 7.620 7.620 16,849 -0.18(-2.31%)
Apr 13, 2010 7.850 7.880 7.740 7.800 16,123 -0.05(-0.64%)
Apr 12, 2010 7.850 7.930 7.800 7.850 8,434 -0.05(-0.63%)
Apr 09, 2010 7.770 8.000 7.770 7.900 14,424 +0.17(+2.20%)
Apr 08, 2010 7.610 7.810 7.440 7.730 14,718 +0.06(+0.78%)
Apr 07, 2010 7.610 7.990 7.610 7.670 14,515 +0.06(+0.79%)
Apr 06, 2010 7.100 7.730 7.100 7.610 37,603 +0.41(+5.69%)
Apr 05, 2010 7.040 7.249 7.040 7.200 13,000 +0.15(+2.13%)
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.