| EMPRESA DISTRIBUIDORA Y COMERCIALIZADORA NORTE S.A. Add to My Watchlist | (NYSE: EDN) |
| EMPRESA | 6.88 | -0.03 (-0.43%) | 7,195 |
| Historical Data for EDN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.91 | 7.18 | 6.61 | 7,195 | 6.88 | -0.03 -0.43% |
| 02/08/10 | 6.96 | 7.10 | 6.80 | 12,429 | 6.91 | -0.11 -1.57% |
| 02/05/10 | 7.10 | 7.46 | 6.88 | 66,895 | 7.02 | -0.11 -1.54% |
| 02/04/10 | 7.46 | 7.46 | 7.11 | 15,150 | 7.13 | -0.44 -5.81% |
| 02/03/10 | 7.23 | 7.57 | 7.16 | 21,625 | 7.57 | +0.42 +5.87% |
| 02/02/10 | 7.63 | 7.65 | 7.10 | 49,345 | 7.15 | -0.50 -6.54% |
| 02/01/10 | 7.65 | 7.65 | 7.55 | 10,974 | 7.65 | +0.12 +1.59% |
| 01/29/10 | 7.48 | 7.65 | 7.48 | 13,930 | 7.53 | +0.08 +1.07% |
| 01/28/10 | 7.50 | 7.55 | 7.45 | 41,900 | 7.45 | -0.05 -0.67% |
| 01/27/10 | 7.50 | 7.60 | 7.45 | 16,937 | 7.50 | -0.06 -0.79% |
| 01/26/10 | 7.49 | 7.56 | 7.39 | 11,500 | 7.56 | +0.03 +0.40% |
| 01/25/10 | 7.55 | 7.60 | 7.21 | 33,481 | 7.53 | +0.05 +0.67% |
| 01/22/10 | 7.59 | 7.70 | 7.44 | 38,000 | 7.48 | -0.21 -2.73% |
| 01/21/10 | 7.71 | 7.90 | 7.40 | 33,853 | 7.69 | -0.02 -0.26% |
| 01/20/10 | 7.90 | 7.90 | 7.61 | 31,700 | 7.71 | -0.29 -3.63% |
| 01/19/10 | 8.05 | 8.20 | 7.88 | 64,528 | 8.00 | +0.20 +2.56% |
| 01/18/10 | 7.80 | 7.80 | 7.80 | 0 | 7.80 | 0.00 0.00% |
| 01/15/10 | 8.03 | 8.05 | 7.72 | 33,381 | 7.80 | -0.31 -3.82% |
| 01/14/10 | 7.88 | 8.11 | 7.77 | 16,341 | 8.11 | +0.29 +3.71% |
| 01/13/10 | 7.72 | 7.89 | 7.53 | 29,050 | 7.82 | +0.19 +2.49% |
| 01/12/10 | 7.38 | 7.80 | 7.38 | 43,908 | 7.63 | +0.03 +0.39% |
| 01/11/10 | 8.14 | 8.14 | 7.60 | 31,047 | 7.60 | -0.62 -7.54% |
| 01/08/10 | 8.41 | 8.41 | 8.00 | 23,994 | 8.22 | -0.26 -3.07% |
| 01/07/10 | 8.26 | 8.48 | 7.90 | 24,647 | 8.48 | +0.09 +1.07% |
| 01/06/10 | 8.20 | 8.47 | 7.95 | 59,057 | 8.39 | +0.22 +2.69% |
| 01/05/10 | 8.22 | 8.65 | 8.17 | 8,480 | 8.17 | -0.03 -0.37% |
| 01/04/10 | 7.98 | 8.51 | 7.98 | 39,842 | 8.20 | +0.30 +3.80% |
| 01/01/10 | 7.90 | 7.90 | 7.90 | 0 | 7.90 | 0.00 0.00% |
| 12/31/09 | 7.88 | 7.96 | 7.77 | 4,170 | 7.90 | -0.14 -1.74% |
| 12/30/09 | 7.91 | 8.21 | 7.85 | 68,899 | 8.04 | -0.06 -0.74% |
| 12/29/09 | 7.63 | 8.55 | 7.63 | 31,055 | 8.10 | +0.40 +5.19% |
| 12/28/09 | 7.35 | 7.90 | 7.35 | 30,878 | 7.70 | +0.27 +3.63% |
| 12/25/09 | 7.75 | 7.75 | 7.30 | 9,322 | 7.43 | 0.00 0.00% |
| 12/24/09 | 7.75 | 7.75 | 7.30 | 9,322 | 7.43 | -0.34 -4.38% |
| 12/23/09 | 7.49 | 7.77 | 7.40 | 34,002 | 7.77 | +0.28 +3.74% |
| 12/22/09 | 7.50 | 7.60 | 7.49 | 10,000 | 7.49 | +0.04 +0.54% |
| 12/21/09 | 7.56 | 7.65 | 7.45 | 18,108 | 7.45 | +0.03 +0.40% |
| 12/18/09 | 7.40 | 7.55 | 7.35 | 11,760 | 7.42 | +0.03 +0.41% |
| 12/17/09 | 7.10 | 7.39 | 6.96 | 18,956 | 7.39 | +0.29 +4.08% |
| 12/16/09 | 7.17 | 7.17 | 7.06 | 5,411 | 7.10 | 0.00 0.00% |
| 12/15/09 | 7.09 | 7.15 | 7.06 | 12,700 | 7.10 | -0.05 -0.70% |
| 12/14/09 | 7.25 | 7.25 | 6.98 | 18,995 | 7.15 | -0.05 -0.69% |
| 12/11/09 | 7.09 | 7.20 | 7.03 | 12,443 | 7.20 | +0.09 +1.27% |
| 12/10/09 | 7.06 | 7.13 | 6.95 | 54,504 | 7.11 | +0.06 +0.85% |
| 12/09/09 | 6.97 | 7.05 | 6.85 | 76,772 | 7.05 | +0.05 +0.71% |
| 12/08/09 | 6.90 | 7.16 | 6.82 | 54,910 | 7.00 | +0.02 +0.29% |
| 12/07/09 | 6.95 | 6.98 | 6.76 | 21,115 | 6.98 | -0.02 -0.29% |
| 12/04/09 | 7.04 | 7.08 | 6.83 | 46,873 | 7.00 | +0.04 +0.57% |
| 12/03/09 | 7.25 | 7.26 | 6.80 | 37,157 | 6.96 | -0.16 -2.25% |
| 12/02/09 | 7.14 | 7.25 | 6.88 | 33,254 | 7.12 | -0.08 -1.11% |
| \/ Download Data To Spreadsheet | ||||||
