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 )

19.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2013 2.290 2.490 2.200 2.490 18,585 +0.24(+10.67%)
May 30, 2013 2.150 2.250 2.150 2.250 17,528 +0.12(+5.63%)
May 29, 2013 2.050 2.130 2.050 2.130 2,163 -0.02(-0.93%)
May 28, 2013 2.050 2.190 2.050 2.150 23,291 +0.03(+1.42%)
May 24, 2013 2.310 2.310 2.070 2.120 5,579 -0.20(-8.62%)
May 23, 2013 2.320 2.320 2.320 2.320 200 +0.08(+3.57%)
May 22, 2013 2.430 2.460 2.240 2.240 1,275 -0.25(-10.04%)
May 21, 2013 2.230 2.490 2.110 2.490 13,355 +0.38(+18.01%)
May 20, 2013 2.300 2.300 2.110 2.110 5,047 -0.22(-9.44%)
May 17, 2013 2.490 2.490 2.330 2.330 1,400 -0.11(-4.51%)
May 16, 2013 2.450 2.450 2.440 2.440 20,503 -0.01(-0.41%)
May 15, 2013 2.320 2.480 2.132 2.450 21,700 +0.29(+13.43%)
May 13, 2013 2.090 2.160 2.090 2.160 977 +0.07(+3.35%)
May 09, 2013 2.150 2.090 2.090 2.090 3,500 -0.16(-7.11%)
May 08, 2013 2.380 2.800 2.250 2.250 24,209 -0.06(-2.60%)
May 07, 2013 2.120 2.330 2.120 2.310 7,600 +0.20(+9.48%)
May 06, 2013 1.950 2.130 1.950 2.110 6,100 +0.09(+4.46%)
May 03, 2013 2.080 2.082 2.020 2.020 700 +0.00(+0.00%)
May 01, 2013 2.230 2.020 2.020 2.020 2,700 -0.07(-3.35%)
Apr 30, 2013 1.980 2.090 1.980 2.090 1,508 +0.17(+8.85%)
Apr 29, 2013 2.100 2.100 1.920 1.920 1,400 -0.15(-7.25%)
Apr 23, 2013 2.070 2.070 2.070 2.070 0 +0.03(+1.47%)
Apr 18, 2013 2.040 2.040 2.040 2.040 0 +0.04(+2.00%)
Apr 17, 2013 2.060 2.060 2.000 2.000 1,200 -0.13(-6.10%)
Apr 16, 2013 2.130 2.130 2.130 2.130 100 +0.06(+2.90%)
Apr 15, 2013 2.100 2.100 2.041 2.070 740 -0.12(-5.48%)
Apr 12, 2013 2.190 2.190 2.180 2.190 700 -0.03(-1.35%)
Apr 11, 2013 2.230 2.230 2.220 2.220 800 -0.01(-0.45%)
Apr 10, 2013 2.230 2.230 2.230 2.230 800 +0.03(+1.36%)
Apr 09, 2013 2.160 2.200 2.150 2.200 4,700 +0.05(+2.33%)
Apr 08, 2013 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Apr 05, 2013 2.080 2.150 2.080 2.150 1,100 +0.04(+1.90%)
Apr 04, 2013 2.160 2.160 2.100 2.110 900 -0.05(-2.31%)
Apr 03, 2013 2.300 2.300 2.160 2.160 4,495 -0.23(-9.62%)
Apr 02, 2013 2.410 2.411 2.310 2.390 700 -0.09(-3.63%)
Apr 01, 2013 2.500 2.600 2.480 2.480 2,705 +0.00(+0.00%)
Mar 28, 2013 2.500 2.500 2.420 2.480 320 +0.06(+2.48%)
Mar 27, 2013 2.213 2.470 2.130 2.420 4,552 +0.19(+8.52%)
Mar 25, 2013 2.210 2.230 2.230 2.230 400 -0.08(-3.46%)
Mar 22, 2013 2.300 2.400 2.300 2.310 500 -0.01(-0.43%)
Mar 21, 2013 2.350 2.360 2.310 2.320 4,899 +0.02(+1.05%)
Mar 20, 2013 2.300 2.450 2.120 2.296 2,798 -0.01(-0.47%)
Mar 19, 2013 2.307 2.307 2.307 2.307 500 +0.01(+0.30%)
Mar 18, 2013 2.400 2.500 2.290 2.300 4,747 -0.20(-8.00%)
Mar 14, 2013 2.390 2.500 2.500 2.500 20,200 +0.11(+4.60%)
Mar 13, 2013 2.300 2.390 2.300 2.390 700 +0.14(+6.22%)
Mar 12, 2013 2.320 2.320 2.250 2.250 1,966 -0.03(-1.32%)
Mar 11, 2013 2.270 2.280 2.260 2.280 2,196 +0.02(+0.88%)
Mar 08, 2013 2.230 2.340 2.210 2.260 4,900 -0.02(-0.88%)
Mar 07, 2013 2.280 2.310 2.260 2.280 2,600 -0.10(-4.20%)
Mar 06, 2013 2.540 2.750 2.280 2.380 14,910 -0.06(-2.46%)
Mar 05, 2013 2.280 2.440 2.280 2.440 3,300 +0.19(+8.44%)
Mar 04, 2013 2.200 2.290 2.180 2.250 4,850 +0.13(+6.13%)
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.