$13.01 -0.02 (%) Edenor Shs -B- Sponsored American Deposit Receipt Repr 20 Shs -B- - NYSE

Aug. 28, 2015 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDN historical data

Date Open High Low Close Volume
8/27/201512.5913.7012.5713.0365,046
8/26/201512.0912.7211.6512.6434,843
8/25/201512.7812.7811.5011.91245,803
8/24/201511.7011.8411.7011.8885,528
8/21/201512.7212.7212.0212.5046,003
8/20/201512.5812.7312.3612.718,410
8/19/201512.8912.8912.5012.7422,002
8/18/201512.8612.9712.7012.9416,524
8/17/201513.1813.4212.3612.9017,624
8/14/201513.4213.4812.9512.956,614
8/13/201513.0113.5912.7213.5952,560
8/12/201513.0613.4012.6113.1266,584
8/11/201513.4113.5912.9513.3945,193
8/10/201512.8814.0012.5513.80183,304
8/7/201512.3712.9912.0212.8775,994
8/6/201511.9412.3311.7612.20142,415
8/5/201512.0012.3011.8011.8879,592
8/4/201512.4912.6211.8812.0346,017
8/3/201512.9012.9012.3012.4810,464
7/31/201513.1013.3012.5512.9521,353
7/30/201513.3013.3012.4612.9199,860
7/29/201512.6113.1412.3513.0959,089
7/28/201512.5513.2012.3312.8930,964
7/27/201512.7413.2012.4512.6854,807
7/24/201513.2713.4412.5412.7850,750
7/23/201513.6813.9013.1613.3361,417
7/22/201514.0714.6013.3513.7574,312
7/21/201514.0114.1113.5814.0430,661
7/20/201514.6814.6813.7514.0042,937
7/17/201514.7915.1414.7715.0026,112
7/16/201514.4415.4514.4415.0391,510
7/15/201513.8614.6513.7114.24152,770
7/14/201513.4713.9613.1713.9059,883
7/13/201513.2013.4713.1013.3318,054
7/10/201513.3513.6012.9213.2835,726
7/9/201513.0313.3412.7713.2218,409
7/8/201513.0013.2212.8112.8514,088
7/7/201513.1713.4012.7713.1828,376
7/6/201513.4913.5913.0813.1825,247
7/2/201513.6813.7313.4413.4419,286
7/1/201512.9613.3812.7513.2922,023
6/30/201513.1613.4012.3412.9357,553
6/29/201513.2013.6712.8313.00133,927
6/26/201513.2113.4013.2113.3819,796
6/25/201513.6413.6413.1113.3032,963
6/24/201513.8214.1813.6713.7225,002
6/23/201514.1514.1513.5013.7064,399
6/22/201513.4314.5013.3214.0393,830
6/19/201513.3413.8912.9713.3041,978
6/18/201513.6214.0013.0513.45127,165
6/17/201514.6114.6113.5013.5784,271
6/16/201514.8215.0114.4014.64165,118
6/15/201515.1115.2614.3814.70103,123
6/12/201514.4315.1514.0115.06164,347
6/11/201514.6915.2914.5614.6646,661
6/10/201515.1915.4814.5314.6369,819
6/9/201515.0215.4014.8215.2965,951
6/8/201514.9615.2914.9114.9966,894
6/5/201515.3015.3714.7515.0389,552
6/4/201515.0015.9115.0015.3662,572
6/3/201515.1515.1814.4115.0086,777
6/2/201514.3415.4014.0215.2393,800
6/1/201514.5414.7214.1714.3930,660
5/29/201514.6314.6914.3014.57110,059
5/28/201514.3614.4814.0714.4352,697
5/27/201514.6314.6614.2714.3661,364
5/26/201514.8415.0314.3914.55110,508
5/22/201515.2415.2414.3614.86101,016
5/21/201515.8415.8814.7915.21102,824
5/20/201515.8116.1815.4715.8662,511
5/19/201516.1816.3615.3215.75145,354
5/18/201515.8716.2615.8316.1755,154
5/15/201515.3216.2715.1315.81103,717
5/14/201514.8815.4014.8815.3385,300
5/13/201515.0615.2014.7414.8151,113
5/12/201514.9615.1214.6715.1045,794
5/11/201514.7715.2814.7715.1342,256
5/8/201514.9715.4614.6414.93100,948
5/7/201515.0615.2914.7514.8157,631
5/6/201515.4915.9815.0515.2697,990
5/5/201514.6515.5114.4015.28132,417
5/4/201514.8714.9914.5014.7544,560
5/1/201514.2514.9014.1414.7962,803
4/30/201514.3614.5314.1514.2465,026
4/29/201514.4614.5514.0914.4949,798
4/28/201514.4114.9814.0914.5098,506
4/27/201515.6316.0514.5014.57164,897
4/24/201515.6616.0115.3015.4845,808
4/23/201514.8515.9014.8415.5375,619
4/22/201514.4415.1514.4414.9766,981
4/21/201515.0215.0214.3414.5030,471
4/20/201515.2315.3514.8315.0885,450
4/17/201515.0015.3714.9615.2917,141
4/16/201515.8915.8915.1815.2238,299
4/15/201516.0216.4015.0615.93193,173
4/14/201516.6416.6715.9016.0554,351
4/13/201517.4117.6916.6316.6890,562
4/10/201517.0017.4516.9017.4338,414
4/9/201516.7117.0116.5616.9287,710
4/8/201516.4216.9516.0616.75121,315
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!