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 (%)
Dec 31, 2009 7.880 7.900 7.900 7.900 4,200 -0.14(-1.74%)
Dec 30, 2009 7.910 8.210 7.850 8.040 68,899 -0.06(-0.74%)
Dec 29, 2009 7.630 8.550 7.630 8.100 31,055 +0.40(+5.19%)
Dec 28, 2009 7.350 7.900 7.350 7.700 30,878 +0.27(+3.63%)
Dec 24, 2009 7.750 7.750 7.300 7.430 9,322 -0.34(-4.38%)
Dec 23, 2009 7.490 7.770 7.400 7.770 34,002 +0.28(+3.74%)
Dec 22, 2009 7.500 7.600 7.490 7.490 10,000 +0.04(+0.54%)
Dec 21, 2009 7.560 7.650 7.450 7.450 18,108 +0.03(+0.40%)
Dec 18, 2009 7.400 7.550 7.350 7.420 11,760 +0.03(+0.41%)
Dec 17, 2009 7.100 7.390 6.960 7.390 18,956 +0.29(+4.08%)
Dec 16, 2009 7.170 7.170 7.060 7.100 5,411 +0.00(+0.00%)
Dec 15, 2009 7.090 7.150 7.060 7.100 12,700 -0.05(-0.70%)
Dec 14, 2009 7.250 7.250 6.980 7.150 18,995 -0.05(-0.69%)
Dec 11, 2009 7.090 7.200 7.030 7.200 12,443 +0.09(+1.27%)
Dec 10, 2009 7.060 7.130 6.950 7.110 54,504 +0.06(+0.85%)
Dec 09, 2009 6.970 7.050 6.850 7.050 76,772 +0.05(+0.71%)
Dec 08, 2009 6.900 7.160 6.820 7.000 54,910 +0.02(+0.29%)
Dec 07, 2009 6.950 6.980 6.760 6.980 21,115 -0.02(-0.29%)
Dec 04, 2009 7.040 7.080 6.830 7.000 46,873 +0.04(+0.57%)
Dec 03, 2009 7.250 7.260 6.800 6.960 37,157 -0.16(-2.25%)
Dec 02, 2009 7.140 7.250 6.880 7.120 33,254 -0.08(-1.11%)
Dec 01, 2009 7.000 7.400 6.800 7.200 76,519 +0.25(+3.60%)
Nov 30, 2009 7.000 7.000 6.800 6.950 30,830 -0.05(-0.71%)
Nov 27, 2009 7.300 7.300 6.980 7.000 21,757 -0.30(-4.11%)
Nov 25, 2009 7.440 7.440 7.050 7.300 15,170 -0.05(-0.68%)
Nov 24, 2009 7.568 7.568 7.190 7.350 9,296 -0.21(-2.78%)
Nov 23, 2009 7.600 7.772 7.542 7.560 15,894 +0.01(+0.13%)
Nov 20, 2009 7.650 7.690 7.410 7.550 5,202 -0.05(-0.66%)
Nov 19, 2009 7.760 7.780 7.480 7.600 29,462 -0.03(-0.39%)
Nov 18, 2009 7.310 7.980 7.060 7.630 29,491 -0.15(-1.93%)
Nov 17, 2009 7.710 7.900 7.670 7.780 39,843 +0.13(+1.70%)
Nov 16, 2009 7.500 7.750 7.440 7.650 91,098 +0.13(+1.73%)
Nov 13, 2009 7.590 7.600 7.420 7.520 27,376 +0.07(+0.94%)
Nov 12, 2009 7.800 7.800 7.400 7.450 41,661 -0.35(-4.49%)
Nov 11, 2009 8.000 8.000 7.800 7.800 4,845 -0.20(-2.50%)
Nov 10, 2009 8.220 8.300 7.850 8.000 19,175 -0.21(-2.56%)
Nov 09, 2009 8.160 8.420 8.090 8.210 15,065 +0.09(+1.11%)
Nov 06, 2009 8.070 8.170 8.070 8.120 3,100 -0.09(-1.10%)
Nov 05, 2009 8.370 8.500 8.210 8.210 32,093 -0.03(-0.36%)
Nov 04, 2009 8.100 8.400 8.100 8.240 4,958 +0.17(+2.11%)
Nov 03, 2009 7.730 8.070 7.690 8.070 35,421 +0.15(+1.89%)
Nov 02, 2009 7.770 7.920 7.530 7.920 55,648 +0.01(+0.13%)
Oct 30, 2009 8.250 8.250 7.770 7.910 23,141 -0.53(-6.28%)
Oct 29, 2009 8.300 8.500 8.300 8.440 24,151 -0.01(-0.12%)
Oct 28, 2009 8.820 8.880 8.250 8.450 93,932 -0.42(-4.74%)
Oct 27, 2009 8.900 9.020 8.600 8.870 133,314 +0.02(+0.23%)
Oct 26, 2009 8.690 9.010 8.490 8.850 62,850 +0.25(+2.91%)
Oct 23, 2009 8.740 8.790 8.520 8.600 25,967 +0.05(+0.58%)
Oct 22, 2009 8.789 9.000 8.440 8.550 31,098 -0.15(-1.72%)
Oct 21, 2009 9.000 9.000 8.700 8.700 67,669 -0.30(-3.33%)
Oct 20, 2009 8.730 9.000 8.730 9.000 22,792 -0.02(-0.22%)
Oct 19, 2009 9.000 9.020 8.850 9.020 36,784 +0.13(+1.46%)
Oct 16, 2009 8.773 8.900 8.530 8.890 23,999 +0.12(+1.37%)
Oct 15, 2009 8.780 8.800 8.400 8.770 50,922 -0.13(-1.46%)
Oct 14, 2009 9.050 9.050 8.780 8.900 61,388 +0.00(+0.00%)
Oct 13, 2009 8.850 9.370 8.320 8.900 68,629 +0.15(+1.71%)
Oct 12, 2009 8.850 9.210 8.550 8.750 12,585 +0.45(+5.42%)
Oct 09, 2009 8.450 8.500 8.020 8.300 65,514 -0.05(-0.60%)
Oct 08, 2009 7.900 8.390 7.900 8.350 24,153 +0.37(+4.64%)
Oct 07, 2009 8.100 8.100 7.860 7.980 7,075 -0.12(-1.48%)
Oct 06, 2009 7.870 8.100 7.870 8.100 54,225 +0.37(+4.79%)
Oct 05, 2009 7.450 7.730 7.450 7.730 55,352 +0.51(+7.06%)
Oct 02, 2009 7.010 7.530 7.010 7.220 17,200 -0.13(-1.77%)
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.