Edenor Shs -B- Sponsored American Deposit Receipt Repr 20 Shs -B- $14.23

up +0.78


24/7/2014 04:06 PM  |  NYSE : EDN  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDN historical data

Date Open High Low Close Volume
7/23/201414.3014.3013.1713.45301,643
7/22/201414.4514.8813.5514.31278,750
7/21/201414.9915.2213.9014.37190,674
7/18/201413.3515.2013.2514.94466,741
7/17/201414.2814.7813.2113.40303,327
7/16/201415.7416.1514.2514.60349,034
7/15/201416.9717.1715.2215.74280,206
7/14/201416.6717.5015.6016.47516,894
7/11/201415.5316.9815.4016.43213,230
7/10/201415.1915.9814.3115.60244,897
7/9/201413.9016.0013.7515.47361,267
7/8/201413.9614.0513.4013.90149,080
7/7/201414.0014.0612.7413.72318,055
7/3/201414.1114.2513.6413.93114,258
7/2/201413.9414.3813.6113.80187,762
7/1/201412.5014.0312.5013.53290,049
6/30/201411.8613.2711.7512.62309,129
6/27/201411.7512.1511.5811.95122,966
6/26/201412.4112.5111.5311.72232,232
6/25/201412.0912.2711.5412.20168,417
6/24/201411.7112.4611.6412.10346,635
6/23/201410.9111.7910.7611.58336,137
6/20/20149.7011.379.4411.06336,941
6/19/20149.8110.009.289.70242,099
6/18/201410.2010.529.4310.09427,209
6/17/201410.0010.378.9110.31800,142
6/16/201412.1812.189.7610.20628,502
6/13/201412.2512.3311.8611.9492,401
6/12/201412.2312.2311.8212.14119,170
6/11/201411.7412.2511.6612.08142,595
6/10/201412.9013.4911.1212.02574,553
6/9/201412.0512.9112.0512.70412,465
6/6/201411.1011.8511.1011.76293,668
6/5/201411.0011.3310.7210.93313,753
6/4/201410.3610.8210.1810.6995,301
6/3/20149.8310.479.5010.35126,830
6/2/201410.2410.249.759.83101,625
5/30/201410.0010.169.659.79138,798
5/29/20149.5110.149.439.93227,338
5/28/20149.489.609.209.3267,592
5/27/20149.359.909.059.24168,579
5/23/20149.209.559.019.3673,156
5/22/20149.359.358.959.09136,598
5/21/20149.229.579.129.21183,906
5/20/20149.099.848.809.00486,689
5/19/20148.899.058.608.83114,599
5/16/20149.099.098.608.79180,973
5/15/20149.809.829.009.09406,611
5/14/201410.2110.309.839.91158,457
5/13/201410.4811.1410.2110.21447,427
5/12/20149.9510.629.9510.35180,360
5/9/20149.7810.179.459.79120,019
5/8/201410.3210.609.869.93127,191
5/7/201410.0010.459.8110.35139,597
5/6/201410.0910.309.819.98145,695
5/5/20149.4510.009.239.99160,165
5/2/20149.109.509.039.4750,795
5/1/20149.139.459.079.1337,923
4/30/20149.309.388.759.24115,349
4/29/20149.509.859.019.34108,314
4/28/20149.8110.499.239.50354,438
4/25/201410.4810.788.879.50422,143
4/24/20149.6510.649.6510.49369,460
4/23/20148.999.678.969.67197,067
4/22/20148.259.008.048.89162,056
4/21/20148.328.628.228.2890,062
4/17/20148.228.407.958.2847,858
4/16/20148.748.758.208.24142,915
4/15/20148.468.998.068.28186,299
4/14/20148.088.628.088.3587,441
4/11/20148.198.307.808.0663,817
4/10/20148.829.008.308.3395,213
4/9/20148.308.848.268.68165,001
4/8/20147.818.157.458.10160,503
4/7/20147.287.947.267.9490,007
4/4/20147.187.497.187.3989,277
4/3/20147.987.987.167.3897,939
4/2/20147.507.997.457.6673,645
4/1/20148.408.407.107.35116,298
3/31/20147.007.977.007.4063,781
3/28/20147.257.506.907.0088,558
3/27/20146.477.276.477.23136,717
3/26/20146.566.576.336.5535,018
3/25/20146.586.666.506.5425,296
3/24/20146.446.576.406.4917,747
3/21/20146.146.396.146.3412,018
3/20/20146.256.526.146.1440,951
3/19/20146.666.666.206.3715,244
3/18/20146.736.736.436.6036,488
3/17/20146.566.676.406.6433,632
3/14/20146.356.606.296.5737,348
3/13/20146.296.506.206.5056,464
3/12/20146.126.346.106.2324,851
3/11/20146.226.246.106.1823,014
3/10/20146.606.606.106.2559,599
3/7/20146.506.686.406.6220,691
3/6/20146.366.656.276.4835,722
3/5/20146.256.446.246.3719,091
3/4/20146.296.336.186.289,365
3/3/20146.256.346.146.2018,601
Trading Center