Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 30, 2015 10.00 10.25 9.920 10.00 36,413 -0.14(-1.38%)
Jan 29, 2015 9.850 10.41 9.664 10.14 54,240 +0.15(+1.50%)
Jan 28, 2015 10.32 10.45 9.860 9.990 45,939 -0.22(-2.15%)
Jan 27, 2015 9.990 11.00 9.870 10.21 55,753 -0.02(-0.20%)
Jan 26, 2015 9.510 10.29 9.480 10.23 21,598 +0.77(+8.14%)
Jan 23, 2015 9.610 9.740 9.360 9.460 12,882 -0.21(-2.17%)
Jan 22, 2015 9.570 9.860 9.420 9.670 18,150 +0.13(+1.36%)
Jan 21, 2015 9.470 9.750 9.240 9.540 28,319 -0.01(-0.10%)
Jan 20, 2015 9.460 9.680 8.990 9.550 29,001 +0.04(+0.42%)
Jan 16, 2015 9.215 9.540 9.215 9.510 15,504 +0.17(+1.82%)
Jan 15, 2015 10.25 10.25 9.160 9.340 22,284 -0.87(-8.52%)
Jan 14, 2015 9.560 10.72 9.450 10.21 32,294 +0.65(+6.80%)
Jan 13, 2015 9.700 9.750 9.450 9.560 30,535 +0.02(+0.21%)
Jan 12, 2015 9.520 9.730 9.421 9.540 14,344 -0.04(-0.42%)
Jan 09, 2015 9.730 9.730 9.190 9.580 19,215 +0.31(+3.34%)
Jan 08, 2015 9.100 9.500 9.100 9.270 26,611 +0.21(+2.32%)
Jan 07, 2015 8.950 9.150 8.824 9.060 44,021 +0.16(+1.80%)
Jan 06, 2015 9.030 9.100 8.660 8.900 17,644 -0.01(-0.11%)
Jan 05, 2015 9.160 9.440 8.910 8.910 31,292 -0.24(-2.62%)
Jan 02, 2015 9.470 9.567 9.050 9.150 23,119 -0.22(-2.35%)
Dec 31, 2014 9.660 9.370 9.370 9.370 23,300 -0.33(-3.40%)
Dec 30, 2014 10.28 10.82 9.670 9.700 77,023 -0.59(-5.73%)
Dec 29, 2014 10.08 10.46 9.890 10.29 46,687 +0.09(+0.88%)
Dec 26, 2014 9.720 10.38 9.600 10.20 18,584 +0.52(+5.37%)
Dec 24, 2014 9.420 9.680 9.680 9.680 27,200 +0.14(+1.47%)
Dec 23, 2014 9.500 9.940 9.310 9.540 53,691 +0.00(+0.00%)
Dec 22, 2014 10.00 10.32 9.540 9.540 33,050 -0.48(-4.79%)
Dec 19, 2014 10.01 10.30 9.950 10.02 42,532 -0.30(-2.91%)
Dec 18, 2014 11.03 11.05 10.02 10.32 46,219 -0.34(-3.19%)
Dec 17, 2014 10.25 10.97 10.25 10.66 32,735 +0.36(+3.50%)
Dec 16, 2014 10.72 10.81 10.14 10.30 95,578 -0.43(-4.01%)
Dec 15, 2014 11.61 11.61 10.59 10.73 41,189 -0.80(-6.94%)
Dec 12, 2014 12.33 12.33 11.50 11.53 32,408 -0.68(-5.57%)
Dec 11, 2014 12.30 12.41 12.20 12.21 23,030 -0.07(-0.57%)
Dec 10, 2014 12.54 12.62 12.19 12.28 49,510 -0.19(-1.52%)
Dec 09, 2014 12.44 12.51 12.05 12.47 33,236 -0.23(-1.81%)
Dec 08, 2014 12.70 13.02 12.51 12.70 33,393 -0.04(-0.31%)
Dec 05, 2014 12.44 12.74 12.32 12.74 27,697 +0.33(+2.66%)
Dec 04, 2014 11.85 12.68 11.85 12.41 49,654 +0.65(+5.53%)
Dec 03, 2014 11.93 11.94 11.56 11.76 25,325 -0.06(-0.51%)
Dec 02, 2014 11.92 12.37 11.75 11.82 30,275 -0.23(-1.91%)
Dec 01, 2014 12.30 12.30 11.76 12.05 66,923 -0.19(-1.55%)
Nov 28, 2014 13.45 13.45 12.20 12.24 48,828 -1.14(-8.52%)
Nov 26, 2014 13.45 13.38 13.38 13.38 45,700 +0.20(+1.52%)
Nov 25, 2014 13.60 13.60 13.03 13.18 50,418 -0.31(-2.30%)
Nov 24, 2014 13.36 13.77 13.29 13.49 38,535 +0.13(+0.97%)
Nov 21, 2014 13.40 13.40 13.07 13.36 27,258 +0.48(+3.73%)
Nov 20, 2014 13.40 13.49 12.82 12.88 62,601 -0.17(-1.30%)
Nov 19, 2014 13.01 13.24 12.86 13.05 60,214 +0.09(+0.69%)
Nov 18, 2014 12.23 13.09 12.23 12.96 115,768 +0.70(+5.71%)
Nov 17, 2014 12.07 12.67 12.00 12.26 47,716 -0.04(-0.33%)
Nov 14, 2014 12.08 12.42 11.98 12.30 35,810 +0.09(+0.74%)
Nov 13, 2014 12.48 12.51 12.11 12.21 48,359 -0.21(-1.69%)
Nov 12, 2014 12.78 12.79 12.29 12.42 64,525 -0.18(-1.43%)
Nov 11, 2014 12.32 12.69 11.85 12.60 42,548 +0.09(+0.72%)
Nov 10, 2014 12.90 13.00 12.45 12.51 63,459 -0.54(-4.14%)
Nov 07, 2014 12.68 13.18 12.53 13.05 45,041 +0.26(+2.03%)
Nov 06, 2014 12.51 12.85 12.15 12.79 85,507 +0.27(+2.16%)
Nov 05, 2014 12.70 12.89 12.49 12.52 52,959 -0.09(-0.71%)
Nov 04, 2014 12.87 13.02 12.19 12.61 109,962 -0.51(-3.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.