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 )

19.44 +0.35 (+1.83%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 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 (%)
May 31, 2012 2.520 2.590 2.300 2.300 7,200 -0.17(-6.88%)
May 30, 2012 2.600 2.600 2.470 2.470 2,600 -0.08(-3.14%)
May 29, 2012 2.590 2.590 2.550 2.550 200 +0.02(+0.79%)
May 25, 2012 2.530 2.530 2.530 2.530 2,657 +0.00(+0.00%)
May 24, 2012 2.410 2.530 2.390 2.530 9,100 +0.13(+5.42%)
May 23, 2012 2.220 2.410 2.174 2.400 4,470 +0.23(+10.60%)
May 22, 2012 2.170 2.374 2.170 2.170 6,219 +0.05(+2.36%)
May 21, 2012 2.260 2.260 2.000 2.120 37,073 -0.23(-9.79%)
May 18, 2012 2.250 2.400 2.250 2.350 10,830 +0.10(+4.44%)
May 17, 2012 2.370 2.370 2.250 2.250 15,800 -0.12(-5.06%)
May 16, 2012 2.390 2.410 2.370 2.370 16,600 -0.02(-0.84%)
May 15, 2012 2.500 2.530 2.390 2.390 4,750 -0.14(-5.53%)
May 14, 2012 2.660 2.660 2.500 2.530 2,992 -0.17(-6.30%)
May 11, 2012 2.660 2.720 2.660 2.700 8,120 +0.04(+1.50%)
May 10, 2012 2.880 2.880 2.520 2.660 81,000 -0.22(-7.64%)
May 09, 2012 3.150 3.150 2.745 2.880 77,780 -0.38(-11.66%)
May 08, 2012 2.800 3.490 2.740 3.260 80,588 +0.49(+17.69%)
May 07, 2012 2.260 2.800 2.260 2.770 12,680 +0.53(+23.66%)
May 04, 2012 2.130 2.240 2.070 2.240 14,277 +0.12(+5.66%)
May 03, 2012 2.400 2.450 2.120 2.120 18,201 -0.21(-9.01%)
May 02, 2012 2.620 2.620 2.330 2.330 2,230 -0.37(-13.71%)
May 01, 2012 2.700 2.700 2.700 2.700 400 -0.05(-1.82%)
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%)
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.