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 |
| Mar 17, 2016 | $15.55 | $15.98 | $15.55 | $15.82 | 22 700 |
| Mar 16, 2016 | $15.38 | $15.60 | $14.97 | $15.36 | 42 900 |
| Mar 15, 2016 | $15.64 | $15.64 | $14.52 | $15.09 | 43 200 |
| Mar 14, 2016 | $15.88 | $16.14 | $15.24 | $15.25 | 45 700 |
| Mar 11, 2016 | $15.99 | $16.27 | $15.68 | $15.74 | 32 500 |
| Mar 10, 2016 | $15.69 | $16.27 | $15.16 | $15.87 | 77 800 |
| Mar 09, 2016 | $15.43 | $15.73 | $15.21 | $15.53 | 38 400 |
| Mar 08, 2016 | $15.63 | $16.06 | $15.43 | $15.50 | 20 200 |
| Mar 07, 2016 | $15.93 | $16.30 | $15.79 | $15.79 | 17 600 |
| Mar 04, 2016 | $16.71 | $16.79 | $15.80 | $16.01 | 24 600 |
| Mar 03, 2016 | $16.45 | $16.45 | $16.00 | $16.29 | 29 400 |
| Mar 02, 2016 | $16.65 | $16.94 | $15.79 | $16.48 | 38 400 |
| Mar 01, 2016 | $17.27 | $17.27 | $16.30 | $16.82 | 23 800 |
| Feb 29, 2016 | $16.93 | $17.30 | $16.70 | $16.88 | 61 100 |
| Feb 26, 2016 | $16.88 | $17.25 | $16.59 | $16.95 | 17 100 |
| Feb 25, 2016 | $16.43 | $17.00 | $16.38 | $16.82 | 25 200 |
| Feb 24, 2016 | $15.89 | $16.50 | $15.72 | $16.33 | 21 100 |
| Feb 23, 2016 | $16.40 | $16.40 | $15.89 | $15.89 | 10 400 |
| Feb 22, 2016 | $16.38 | $16.90 | $16.20 | $16.63 | 32 000 |
| Feb 19, 2016 | $15.74 | $16.26 | $15.72 | $16.17 | 12 200 |
| Feb 18, 2016 | $16.05 | $16.30 | $15.63 | $16.19 | 20 300 |
| Feb 17, 2016 | $16.08 | $16.55 | $15.85 | $16.38 | 99 700 |
| Feb 16, 2016 | $16.47 | $16.92 | $15.76 | $16.12 | 37 800 |
| Feb 12, 2016 | $16.76 | $17.24 | $16.07 | $16.32 | 17 600 |
| Feb 11, 2016 | $16.20 | $16.40 | $15.80 | $16.31 | 40 400 |
