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 )

18.16 -0.49 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Sep 04, 2012 2.330 2.330 2.270 2.270 600 -0.09(-3.81%)
Aug 30, 2012 2.360 2.360 2.360 2.360 0 -0.05(-2.07%)
Aug 29, 2012 2.490 2.490 2.390 2.410 1,200 -0.06(-2.43%)
Aug 27, 2012 2.360 2.500 2.360 2.470 1,800 +0.12(+5.11%)
Aug 24, 2012 2.090 2.500 2.090 2.350 11,200 +0.27(+12.98%)
Aug 23, 2012 2.110 2.110 2.080 2.080 500 -0.04(-1.89%)
Aug 21, 2012 2.150 2.120 2.120 2.120 400 -0.02(-0.93%)
Aug 20, 2012 2.140 2.140 2.140 2.140 200 +0.00(+0.00%)
Aug 17, 2012 2.130 2.140 2.130 2.140 200 -0.01(-0.47%)
Aug 16, 2012 2.190 2.190 2.150 2.150 4,800 -0.08(-3.59%)
Aug 15, 2012 2.230 2.230 2.230 2.230 100 -0.02(-0.89%)
Aug 14, 2012 2.250 2.250 2.250 2.250 100 -0.02(-0.88%)
Aug 11, 2012 2.270 2.270 2.270 0 +0.00(+0.00%)
Aug 10, 2012 2.270 2.270 2.270 2.270 10,971 +0.00(+0.00%)
Aug 09, 2012 2.270 2.270 2.270 2.270 2,200 -0.02(-0.87%)
Aug 08, 2012 2.240 2.290 2.240 2.290 8,901 +0.09(+4.09%)
Aug 07, 2012 2.210 2.250 2.200 2.200 9,171 -0.05(-2.22%)
Aug 06, 2012 2.270 2.290 2.070 2.250 2,900 -0.06(-2.60%)
Aug 02, 2012 2.450 2.310 2.310 2.310 7,500 -0.17(-6.85%)
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.