Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2012	2.360	2.360	2.360	2.360	0	-0.05(-2.07%)
Aug 29, 2012	2.490	2.490	2.390	2.410	1,200	-0.06(-2.43%)
Aug 27, 2012	2.360	2.500	2.360	2.470	1,800	+0.12(+5.11%)
Aug 24, 2012	2.090	2.500	2.090	2.350	11,200	+0.27(+12.98%)
Aug 23, 2012	2.110	2.110	2.080	2.080	500	-0.04(-1.89%)
Aug 21, 2012	2.150	2.120	2.120	2.120	400	-0.02(-0.93%)
Aug 20, 2012	2.140	2.140	2.140	2.140	200	+0.00(+0.00%)
Aug 17, 2012	2.130	2.140	2.130	2.140	200	-0.01(-0.47%)
Aug 16, 2012	2.190	2.190	2.150	2.150	4,800	-0.08(-3.59%)
Aug 15, 2012	2.230	2.230	2.230	2.230	100	-0.02(-0.89%)
Aug 14, 2012	2.250	2.250	2.250	2.250	100	-0.02(-0.88%)
Aug 11, 2012		2.270	2.270	2.270	0	+0.00(+0.00%)
Aug 10, 2012	2.270	2.270	2.270	2.270	10,971	+0.00(+0.00%)
Aug 09, 2012	2.270	2.270	2.270	2.270	2,200	-0.02(-0.87%)
Aug 08, 2012	2.240	2.290	2.240	2.290	8,901	+0.09(+4.09%)
Aug 07, 2012	2.210	2.250	2.200	2.200	9,171	-0.05(-2.22%)
Aug 06, 2012	2.270	2.290	2.070	2.250	2,900	-0.06(-2.60%)
Aug 02, 2012	2.450	2.310	2.310	2.310	7,500	-0.17(-6.85%)
Aug 01, 2012	2.540	2.540	2.480	2.480	600	-0.07(-2.75%)
Jul 31, 2012	2.670	2.670	2.510	2.550	2,100	-0.05(-1.92%)
Jul 27, 2012	2.600	2.600	2.600	2.600	600	+0.00(+0.00%)
Jul 26, 2012	2.590	2.620	2.590	2.600	19,480	+0.00(+0.00%)
Jul 25, 2012	2.850	2.850	2.600	2.600	1,850	+0.00(+0.00%)
Jul 24, 2012	2.600	2.600	2.600	2.600	5,100	+0.00(+0.00%)
Jul 20, 2012	2.370	2.600	2.600	2.600	1,600	+0.28(+11.92%)
Jul 19, 2012	2.430	2.430	2.290	2.323	1,050	-0.18(-7.08%)
Jul 18, 2012	2.620	2.620	2.500	2.500	821	-0.16(-6.02%)
Jul 17, 2012	2.380	2.740	2.380	2.660	1,900	+0.36(+15.65%)
Jul 16, 2012	2.300	2.300	2.300	2.300	300	+0.02(+0.88%)
Jul 12, 2012	2.280	2.280	2.280	2.280	400	+0.04(+1.79%)
Jul 11, 2012	2.290	2.360	2.080	2.240	3,400	-0.07(-3.03%)
Jul 09, 2012	2.320	2.310	2.310	2.310	1,800	+0.01(+0.43%)
Jul 06, 2012	2.600	2.600	2.120	2.300	1,500	-0.02(-0.86%)
Jul 05, 2012	2.150	2.320	2.150	2.320	1,100	+0.21(+9.95%)
Jul 03, 2012	2.100	2.120	2.040	2.110	4,960	+0.05(+2.43%)
Jul 02, 2012	1.980	2.060	1.980	2.060	1,000	+0.06(+3.00%)
Jun 29, 2012	2.050	2.050	2.000	2.000	200	+0.00(+0.00%)
Jun 27, 2012	2.010	2.000	2.000	2.000	200	-0.00(-0.02%)
Jun 25, 2012	2.040	2.001	2.001	2.001	400	-0.09(-4.28%)
Jun 22, 2012	2.030	2.140	1.990	2.090	5,250	+0.11(+5.56%)
Jun 21, 2012	1.980	1.983	1.980	1.980	1,518	+0.00(+0.00%)
Jun 20, 2012	2.040	2.040	1.980	1.980	5,604	-0.10(-4.81%)
Jun 19, 2012	2.130	2.130	2.080	2.080	200	-0.04(-1.86%)
Jun 18, 2012	2.280	2.290	2.040	2.119	3,219	-0.13(-5.80%)
Jun 15, 2012	2.200	2.290	2.160	2.250	1,645	+0.03(+1.35%)
Jun 14, 2012	2.040	2.220	2.000	2.220	2,565	+0.20(+9.90%)
Jun 13, 2012	2.040	2.080	2.020	2.020	1,300	+0.03(+1.51%)
Jun 12, 2012	2.080	2.310	1.930	1.990	4,350	-0.09(-4.33%)
Jun 11, 2012	2.180	2.180	2.080	2.080	4,764	-0.11(-5.02%)
Jun 08, 2012	2.190	2.190	2.190	2.190	100	+0.03(+1.39%)
Jun 07, 2012	2.220	2.230	2.160	2.160	500	-0.07(-3.14%)
Jun 06, 2012	2.200	2.250	2.200	2.230	7,920	+0.06(+2.76%)
Jun 05, 2012	2.150	2.230	2.150	2.170	1,740	+0.11(+5.34%)
Jun 04, 2012	2.220	2.220	1.950	2.060	21,693	-0.20(-8.85%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Empresa Distribuidora Y Comercializadora ADR (NY: EDN )

Historical Prices