Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Empresa Distribuidora Y Comercializadora ADR
(NY:
EDN
)
18.16
UNCHANGED
Streaming Delayed 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.