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 (%)
Aug 31, 2010 6.360 6.530 6.360 6.450 7,700 +0.03(+0.47%)
Aug 30, 2010 6.560 6.570 6.420 6.420 4,900 -0.09(-1.38%)
Aug 27, 2010 6.510 6.610 6.480 6.510 5,200 +0.04(+0.62%)
Aug 26, 2010 6.360 6.520 6.360 6.470 9,560 +0.02(+0.31%)
Aug 25, 2010 6.370 6.450 6.360 6.450 1,900 +0.08(+1.26%)
Aug 24, 2010 6.450 6.500 6.360 6.370 15,800 -0.15(-2.30%)
Aug 23, 2010 6.850 6.850 6.410 6.520 32,840 -0.26(-3.83%)
Aug 20, 2010 6.370 6.900 6.190 6.780 36,706 +0.37(+5.77%)
Aug 19, 2010 6.490 6.530 6.280 6.410 12,550 -0.18(-2.73%)
Aug 18, 2010 6.680 6.680 6.510 6.590 7,600 -0.06(-0.90%)
Aug 17, 2010 6.690 6.700 6.590 6.650 57,913 -0.01(-0.15%)
Aug 16, 2010 6.500 6.670 6.420 6.660 8,900 +0.10(+1.52%)
Aug 13, 2010 6.560 6.570 6.470 6.560 3,000 +0.03(+0.46%)
Aug 12, 2010 6.340 6.530 6.329 6.530 6,913 +0.07(+1.08%)
Aug 11, 2010 6.610 6.610 6.400 6.460 23,613 -0.24(-3.58%)
Aug 10, 2010 6.810 6.860 6.690 6.700 9,102 -0.01(-0.15%)
Aug 09, 2010 6.740 6.780 6.650 6.710 6,999 -0.04(-0.59%)
Aug 06, 2010 6.750 6.770 6.520 6.750 27,435 +0.16(+2.43%)
Aug 05, 2010 6.630 6.760 6.580 6.590 18,484 -0.11(-1.64%)
Aug 04, 2010 6.790 6.840 6.680 6.700 8,648 -0.05(-0.74%)
Aug 03, 2010 6.900 6.930 6.680 6.750 50,213 -0.13(-1.89%)
Aug 02, 2010 7.070 7.150 6.820 6.880 28,800 -0.17(-2.41%)
Jul 30, 2010 7.050 7.200 7.001 7.050 24,651 -0.03(-0.42%)
Jul 29, 2010 6.580 7.130 6.570 7.080 25,024 +0.51(+7.76%)
Jul 28, 2010 6.590 6.610 6.500 6.570 28,332 -0.04(-0.61%)
Jul 27, 2010 6.700 6.700 6.600 6.610 13,912 -0.03(-0.45%)
Jul 26, 2010 6.700 6.700 6.590 6.640 10,100 -0.02(-0.30%)
Jul 23, 2010 6.600 6.710 6.450 6.660 13,307 +0.05(+0.76%)
Jul 22, 2010 6.600 6.670 6.520 6.610 6,500 +0.06(+0.92%)
Jul 21, 2010 6.610 6.810 6.540 6.550 19,150 +0.00(+0.00%)
Jul 20, 2010 6.560 6.630 6.430 6.550 44,071 -0.03(-0.46%)
Jul 19, 2010 6.460 6.670 6.450 6.580 27,550 +0.06(+0.92%)
Jul 16, 2010 6.520 6.580 6.440 6.520 28,915 -0.06(-0.91%)
Jul 15, 2010 6.660 6.660 6.420 6.580 40,458 -0.05(-0.76%)
Jul 14, 2010 6.640 6.750 6.630 6.630 35,470 -0.06(-0.90%)
Jul 13, 2010 6.720 6.760 6.620 6.690 43,721 -0.06(-0.89%)
Jul 12, 2010 6.800 6.800 6.710 6.750 10,621 +0.05(+0.75%)
Jul 09, 2010 6.700 6.760 6.690 6.700 5,900 +0.05(+0.75%)
Jul 08, 2010 6.790 6.790 6.650 6.650 1,542 -0.05(-0.75%)
Jul 07, 2010 6.550 6.730 6.460 6.700 5,122 +0.15(+2.29%)
Jul 06, 2010 6.650 6.660 6.430 6.550 8,006 +0.03(+0.46%)
Jul 02, 2010 6.520 6.530 6.410 6.520 2,800 +0.02(+0.31%)
Jul 01, 2010 6.240 6.560 6.240 6.500 8,839 +0.14(+2.20%)
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%)
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.