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 -0.20 (-1.02%)
Official Closing 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 29, 2009 4.950 4.960 4.340 4.960 14,700 -0.09(-1.78%)
May 28, 2009 5.350 5.350 5.050 5.050 5,197 -0.18(-3.44%)
May 27, 2009 5.110 5.259 5.110 5.230 13,743 +0.03(+0.58%)
May 26, 2009 5.100 5.250 4.850 5.200 5,300 -0.05(-0.95%)
May 22, 2009 5.270 5.270 5.060 5.250 8,650 -0.03(-0.57%)
May 21, 2009 5.200 5.290 5.050 5.280 9,100 -0.06(-1.12%)
May 20, 2009 5.300 5.440 5.200 5.340 4,500 +0.09(+1.71%)
May 19, 2009 5.400 5.400 5.250 5.250 17,140 -0.25(-4.55%)
May 18, 2009 5.300 5.550 5.200 5.500 20,157 +0.35(+6.80%)
May 15, 2009 5.040 5.150 5.010 5.150 5,250 +0.05(+0.98%)
May 14, 2009 5.270 5.270 5.000 5.100 13,740 -0.16(-3.04%)
May 13, 2009 5.410 5.590 5.150 5.260 40,545 -0.37(-6.58%)
May 12, 2009 5.740 5.810 5.430 5.630 134,346 -0.02(-0.35%)
May 11, 2009 5.260 5.670 5.260 5.650 39,800 +0.22(+4.04%)
May 08, 2009 5.050 5.490 5.040 5.431 82,500 +0.41(+8.07%)
May 07, 2009 5.050 5.200 4.800 5.025 101,580 +0.02(+0.30%)
May 06, 2009 4.750 5.010 4.700 5.010 20,654 +0.40(+8.68%)
May 05, 2009 4.710 4.800 4.410 4.610 12,843 -0.04(-0.86%)
May 04, 2009 4.400 4.650 4.280 4.650 10,500 +0.26(+5.92%)
May 01, 2009 4.380 4.400 4.340 4.390 900 +0.14(+3.29%)
Apr 30, 2009 4.200 4.320 4.110 4.250 11,500 +0.14(+3.41%)
Apr 28, 2009 4.360 4.110 4.110 4.110 5,200 -0.17(-3.97%)
Apr 27, 2009 4.090 4.380 4.090 4.280 1,200 +0.22(+5.42%)
Apr 24, 2009 4.470 4.470 4.060 4.060 12,007 -0.29(-6.67%)
Apr 23, 2009 4.350 4.350 4.040 4.350 262,500 +0.06(+1.40%)
Apr 22, 2009 4.300 4.390 4.080 4.290 5,400 -0.01(-0.23%)
Apr 21, 2009 4.010 4.710 4.000 4.300 11,951 +0.25(+6.17%)
Apr 20, 2009 4.120 4.120 4.050 4.050 900 -0.07(-1.70%)
Apr 17, 2009 4.100 4.190 4.100 4.120 3,500 +0.01(+0.24%)
Apr 16, 2009 3.950 4.300 3.950 4.110 9,900 +0.28(+7.31%)
Apr 15, 2009 3.840 3.840 3.800 3.830 32,100 -0.01(-0.26%)
Apr 14, 2009 3.800 3.850 3.700 3.840 7,500 +0.04(+1.05%)
Apr 13, 2009 3.800 3.840 3.780 3.800 48,400 +0.00(+0.00%)
Apr 09, 2009 3.752 3.800 3.750 3.800 3,400 +0.07(+1.88%)
Apr 08, 2009 3.500 4.100 3.360 3.730 4,606 +0.08(+2.19%)
Apr 07, 2009 3.700 3.700 3.650 3.650 300 -0.05(-1.35%)
Apr 06, 2009 3.700 3.700 3.650 3.700 62,430 +0.04(+1.09%)
Apr 03, 2009 4.000 4.000 3.645 3.660 3,794 -0.34(-8.50%)
Apr 02, 2009 3.980 4.250 3.980 4.000 3,545 +0.15(+3.90%)
Apr 01, 2009 3.850 3.850 3.780 3.850 1,000 -0.05(-1.28%)
Mar 31, 2009 3.600 3.980 3.600 3.900 6,900 +0.24(+6.56%)
Mar 30, 2009 3.700 3.850 3.460 3.660 13,699 -0.15(-3.94%)
Mar 26, 2009 3.410 3.820 3.350 3.810 18,300 +0.44(+13.06%)
Mar 25, 2009 3.350 3.530 3.350 3.370 5,000 +0.03(+0.90%)
Mar 24, 2009 3.480 3.580 3.110 3.340 5,454 -0.11(-3.19%)
Mar 23, 2009 3.380 3.450 3.380 3.450 19,250 +0.04(+1.17%)
Mar 20, 2009 3.410 3.470 3.410 3.410 1,200 -0.03(-0.87%)
Mar 19, 2009 3.740 3.740 3.410 3.440 21,920 -0.31(-8.27%)
Mar 18, 2009 3.700 3.750 3.670 3.750 3,636 -0.02(-0.53%)
Mar 17, 2009 3.850 4.090 3.700 3.770 6,500 +0.02(+0.53%)
Mar 16, 2009 3.900 4.060 3.550 3.750 15,300 -0.05(-1.32%)
Mar 13, 2009 3.833 3.920 3.320 3.800 0 -0.10(-2.56%)
Mar 12, 2009 3.800 4.000 3.800 3.900 3,300 +0.12(+3.17%)
Mar 11, 2009 3.740 3.840 3.700 3.780 5,500 +0.06(+1.61%)
Mar 10, 2009 3.540 4.140 3.500 3.720 37,630 +0.25(+7.20%)
Mar 09, 2009 3.450 3.830 3.450 3.470 101,254 -0.03(-0.86%)
Mar 06, 2009 3.400 3.690 3.380 3.500 0 +0.20(+6.06%)
Mar 05, 2009 3.350 3.530 3.250 3.300 32,100 -0.11(-3.23%)
Mar 04, 2009 3.210 3.520 3.200 3.410 16,500 +0.21(+6.56%)
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.