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 )

16.83 -1.28 (-7.07%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 26, 2010 6.820 6.820 6.640 6.750 15,165 -0.01(-0.15%)
Feb 25, 2010 6.970 7.040 6.710 6.760 10,074 -0.23(-3.29%)
Feb 24, 2010 7.140 7.140 6.890 6.990 14,920 -0.17(-2.37%)
Feb 23, 2010 7.090 7.180 7.050 7.160 17,093 -0.14(-1.92%)
Feb 22, 2010 7.590 7.590 7.100 7.300 31,692 -0.17(-2.28%)
Feb 19, 2010 7.050 7.470 7.050 7.470 48,583 +0.30(+4.18%)
Feb 18, 2010 7.170 7.320 7.030 7.170 22,677 -0.02(-0.28%)
Feb 17, 2010 7.220 7.220 7.060 7.190 2,700 -0.06(-0.83%)
Feb 16, 2010 7.160 7.250 6.890 7.250 11,902 +0.07(+0.97%)
Feb 12, 2010 7.200 7.180 7.180 7.180 6,200 -0.06(-0.83%)
Feb 11, 2010 6.980 7.260 6.980 7.240 11,100 +0.27(+3.88%)
Feb 10, 2010 6.930 7.210 6.930 6.970 12,063 +0.09(+1.31%)
Feb 09, 2010 6.910 7.180 6.610 6.880 7,195 -0.03(-0.43%)
Feb 08, 2010 6.960 7.100 6.800 6.910 12,429 -0.11(-1.57%)
Feb 05, 2010 7.100 7.460 6.880 7.020 66,895 -0.11(-1.54%)
Feb 04, 2010 7.460 7.460 7.110 7.130 15,150 -0.44(-5.81%)
Feb 03, 2010 7.230 7.570 7.160 7.570 21,625 +0.42(+5.87%)
Feb 02, 2010 7.630 7.648 7.100 7.150 49,345 -0.50(-6.54%)
Feb 01, 2010 7.650 7.652 7.550 7.650 10,974 +0.12(+1.59%)
Jan 29, 2010 7.480 7.650 7.480 7.530 13,930 +0.08(+1.07%)
Jan 28, 2010 7.500 7.550 7.450 7.450 41,900 -0.05(-0.67%)
Jan 27, 2010 7.500 7.600 7.450 7.500 16,937 -0.06(-0.79%)
Jan 26, 2010 7.490 7.560 7.390 7.560 11,500 +0.03(+0.40%)
Jan 25, 2010 7.550 7.600 7.210 7.530 33,481 +0.05(+0.67%)
Jan 22, 2010 7.590 7.700 7.440 7.480 38,000 -0.21(-2.73%)
Jan 21, 2010 7.710 7.900 7.400 7.690 33,853 -0.02(-0.26%)
Jan 20, 2010 7.900 7.900 7.610 7.710 31,700 -0.29(-3.63%)
Jan 19, 2010 8.050 8.200 7.880 8.000 64,528 +0.20(+2.56%)
Jan 15, 2010 8.030 7.800 7.800 7.800 33,400 -0.31(-3.82%)
Jan 14, 2010 7.880 8.110 7.770 8.110 16,341 +0.29(+3.71%)
Jan 13, 2010 7.720 7.890 7.530 7.820 29,050 +0.19(+2.49%)
Jan 12, 2010 7.380 7.800 7.380 7.630 43,908 +0.03(+0.39%)
Jan 11, 2010 8.140 8.140 7.600 7.600 31,047 -0.62(-7.54%)
Jan 08, 2010 8.410 8.410 8.000 8.220 23,994 -0.26(-3.07%)
Jan 07, 2010 8.260 8.480 7.900 8.480 24,647 +0.09(+1.07%)
Jan 06, 2010 8.200 8.470 7.950 8.390 59,057 +0.22(+2.69%)
Jan 05, 2010 8.220 8.650 8.170 8.170 8,480 -0.03(-0.37%)
Jan 04, 2010 7.980 8.510 7.980 8.200 39,842 +0.30(+3.80%)
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%)
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.