NYSE:EDN
Empresa Distribuidora Y Comercializadora Stock Price (Quote)
$20.05
+0.0500 (+0.250%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.65 | $21.02 | Thursday, 9th May 2024 EDN stock ended at $20.05. This is 0.250% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.61% from a day low at $19.30 to a day high of $20.77. |
| 90 days | $14.20 | $21.02 | |
| 52 weeks | $8.40 | $21.72 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| Jun 15, 2023 | $10.91 | $11.44 | $10.78 | $11.24 | 38 948 |
| Jun 14, 2023 | $11.09 | $11.09 | $10.60 | $10.73 | 17 117 |
| Jun 13, 2023 | $11.35 | $11.47 | $10.91 | $11.00 | 21 042 |
| Jun 12, 2023 | $11.04 | $11.61 | $11.01 | $11.39 | 21 032 |
| Jun 09, 2023 | $11.93 | $11.96 | $11.50 | $11.57 | 20 812 |
| Jun 08, 2023 | $11.88 | $11.99 | $11.44 | $11.78 | 18 720 |
| Jun 07, 2023 | $11.89 | $11.93 | $11.24 | $11.67 | 39 875 |
| Jun 06, 2023 | $11.70 | $12.72 | $11.61 | $12.01 | 49 086 |
| Jun 05, 2023 | $10.18 | $12.00 | $10.43 | $11.70 | 113 579 |
| Jun 02, 2023 | $9.87 | $10.77 | $9.71 | $10.70 | 52 545 |
| Jun 01, 2023 | $9.58 | $9.86 | $9.45 | $9.73 | 24 258 |
| May 31, 2023 | $9.71 | $9.64 | $9.21 | $9.41 | 13 156 |
| May 30, 2023 | $8.99 | $9.26 | $8.97 | $9.20 | 9 392 |
| May 26, 2023 | $9.17 | $9.27 | $8.99 | $9.14 | 1 583 |
| May 25, 2023 | $9.20 | $9.41 | $8.98 | $9.41 | 2 293 |
| May 24, 2023 | $8.84 | $9.64 | $8.60 | $9.21 | 34 683 |
| May 23, 2023 | $9.15 | $9.18 | $8.65 | $8.83 | 10 286 |
| May 22, 2023 | $8.72 | $8.85 | $8.50 | $8.73 | 12 185 |
| May 19, 2023 | $8.77 | $9.01 | $8.69 | $8.72 | 5 541 |
| May 18, 2023 | $8.71 | $9.35 | $8.47 | $8.95 | 29 253 |
| May 17, 2023 | $8.61 | $8.97 | $8.61 | $8.80 | 16 351 |
| May 16, 2023 | $8.89 | $9.06 | $8.40 | $8.60 | 18 821 |
| May 15, 2023 | $9.50 | $9.50 | $8.80 | $8.93 | 11 792 |
| May 12, 2023 | $9.22 | $9.30 | $9.10 | $9.12 | 16 500 |
