Advertisement
Advertisement
U.S. markets open in 8 hours 19 minutes
S&P Futures
3,751.75 -37.75 (-1.00%) Dow Futures
30,479.00 -302.00 (-0.98%) Nasdaq Futures
11,406.50 -123.00 (-1.07%) Russell 2000 Futures
1,684.40 -23.60 (-1.38%) Crude Oil
105.41 -0.35 (-0.33%) Gold
1,802.80 -4.50 (-0.25%)
Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 4.3200 | 4.5000 | 4.1300 | 4.3600 | 4.3600 | 18,300 |
| Jun 29, 2022 | 4.4500 | 4.5300 | 4.2500 | 4.5300 | 4.5300 | 3,800 |
| Jun 28, 2022 | 4.3200 | 4.5100 | 4.2300 | 4.3500 | 4.3500 | 13,900 |
| Jun 27, 2022 | 4.8200 | 4.8200 | 4.3000 | 4.3500 | 4.3500 | 43,000 |
| Jun 24, 2022 | 4.8100 | 4.8800 | 4.6400 | 4.6600 | 4.6600 | 3,500 |
| Jun 23, 2022 | 4.7500 | 4.9000 | 4.6500 | 4.8000 | 4.8000 | 10,900 |
| Jun 22, 2022 | 4.6500 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 2,100 |
| Jun 21, 2022 | 4.8000 | 4.8900 | 4.7100 | 4.8000 | 4.8000 | 2,800 |
| Jun 17, 2022 | 4.5600 | 4.7300 | 4.5600 | 4.6500 | 4.6500 | 8,800 |
| Jun 16, 2022 | 4.5500 | 4.7000 | 4.5500 | 4.6500 | 4.6500 | 2,500 |
| Jun 15, 2022 | 4.7500 | 4.7600 | 4.6200 | 4.7600 | 4.7600 | 11,400 |
| Jun 14, 2022 | 4.6700 | 4.7500 | 4.6400 | 4.7500 | 4.7500 | 2,200 |
| Jun 13, 2022 | 4.9700 | 4.9800 | 4.5100 | 4.5500 | 4.5500 | 10,000 |
| Jun 10, 2022 | 5.4000 | 5.4000 | 4.8500 | 4.8500 | 4.8500 | 9,100 |
| Jun 09, 2022 | 5.6600 | 5.6600 | 5.0400 | 5.2300 | 5.2300 | 5,900 |
| Jun 08, 2022 | 5.8000 | 5.8000 | 5.5900 | 5.6400 | 5.6400 | 1,300 |
| Jun 07, 2022 | 5.8800 | 5.8800 | 5.6000 | 5.7300 | 5.7300 | 10,000 |
| Jun 06, 2022 | 5.9000 | 5.9000 | 5.5600 | 5.9000 | 5.9000 | 5,700 |
| Jun 03, 2022 | 6.0000 | 6.0800 | 5.8800 | 5.9300 | 5.9300 | 7,800 |
| Jun 02, 2022 | 6.0200 | 6.2500 | 5.8900 | 6.2500 | 6.2500 | 5,400 |
| Jun 01, 2022 | 6.1700 | 6.1700 | 5.8500 | 5.9300 | 5.9300 | 6,500 |
| May 31, 2022 | 5.8000 | 6.1800 | 5.6000 | 6.1000 | 6.1000 | 21,700 |
| May 27, 2022 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | 5.8000 | 3,500 |
| May 26, 2022 | 5.7200 | 5.7600 | 5.5200 | 5.7300 | 5.7300 | 6,500 |
| May 25, 2022 | 5.3900 | 5.5000 | 5.3900 | 5.5000 | 5.5000 | 600 |
| May 24, 2022 | 5.1000 | 5.5000 | 5.0600 | 5.5000 | 5.5000 | 5,300 |
| May 23, 2022 | 5.6500 | 5.7000 | 5.3900 | 5.5100 | 5.5100 | 15,200 |
| May 20, 2022 | 5.7300 | 5.7300 | 5.5500 | 5.5500 | 5.5500 | 4,600 |
| May 19, 2022 | 5.7700 | 5.7700 | 5.5800 | 5.6400 | 5.6400 | 3,400 |
| May 18, 2022 | 5.5600 | 5.7500 | 5.5500 | 5.6600 | 5.6600 | 5,700 |
| May 17, 2022 | 5.3300 | 5.6600 | 5.3300 | 5.5700 | 5.5700 | 9,500 |
| May 16, 2022 | 5.5900 | 5.6200 | 5.5400 | 5.5400 | 5.5400 | 900 |
| May 13, 2022 | 5.6000 | 5.7900 | 5.5400 | 5.6000 | 5.6000 | 12,200 |
| May 12, 2022 | 5.3000 | 5.7000 | 5.3000 | 5.5600 | 5.5600 | 12,500 |
| May 11, 2022 | 5.3500 | 5.7000 | 5.1700 | 5.4800 | 5.4800 | 9,600 |
| May 10, 2022 | 5.2400 | 5.3200 | 5.1200 | 5.2800 | 5.2800 | 4,600 |
| May 09, 2022 | 5.3200 | 5.4000 | 5.0100 | 5.2700 | 5.2700 | 22,100 |
| May 06, 2022 | 5.5200 | 5.6900 | 5.3200 | 5.5400 | 5.5400 | 7,800 |
| May 05, 2022 | 5.7500 | 5.8400 | 5.5100 | 5.6900 | 5.6900 | 7,100 |
| May 04, 2022 | 5.8000 | 5.8200 | 5.5700 | 5.7600 | 5.7600 | 4,100 |
| May 03, 2022 | 5.4600 | 5.8200 | 5.4600 | 5.8200 | 5.8200 | 7,400 |
| May 02, 2022 | 5.6400 | 5.7100 | 5.2800 | 5.5500 | 5.5500 | 17,000 |
| Apr 29, 2022 | 5.8300 | 5.9900 | 5.5000 | 5.5000 | 5.5000 | 6,300 |
| Apr 28, 2022 | 5.7900 | 5.9000 | 5.7300 | 5.7500 | 5.7500 | 6,100 |
| Apr 27, 2022 | 5.9900 | 6.0000 | 5.7900 | 6.0000 | 6.0000 | 4,100 |
| Apr 26, 2022 | 5.9900 | 6.0400 | 5.6600 | 5.9900 | 5.9900 | 10,400 |
| Apr 25, 2022 | 6.0500 | 6.1900 | 5.9000 | 5.9100 | 5.9100 | 14,600 |
| Apr 22, 2022 | 6.1900 | 6.2300 | 6.0200 | 6.1800 | 6.1800 | 19,400 |
| Apr 21, 2022 | 6.5600 | 6.5600 | 6.1900 | 6.2400 | 6.2400 | 13,600 |
| Apr 20, 2022 | 6.7600 | 6.7600 | 6.3300 | 6.5700 | 6.5700 | 18,800 |
| Apr 19, 2022 | 6.7100 | 6.7500 | 6.4200 | 6.6800 | 6.6800 | 22,500 |
| Apr 18, 2022 | 6.5600 | 6.8100 | 6.4000 | 6.4200 | 6.4200 | 25,600 |
| Apr 14, 2022 | 6.5400 | 6.6800 | 6.4400 | 6.5600 | 6.5600 | 8,500 |
| Apr 13, 2022 | 6.5000 | 6.8400 | 6.4400 | 6.5600 | 6.5600 | 19,800 |
| Apr 12, 2022 | 7.0000 | 7.0000 | 6.6300 | 6.8000 | 6.8000 | 66,100 |
| Apr 11, 2022 | 6.6000 | 6.7000 | 6.4500 | 6.5400 | 6.5400 | 14,400 |
| Apr 08, 2022 | 6.9100 | 6.9100 | 6.6200 | 6.7300 | 6.7300 | 7,800 |
| Apr 07, 2022 | 6.8700 | 6.9000 | 6.7500 | 6.8000 | 6.8000 | 4,500 |
| Apr 06, 2022 | 6.5400 | 6.8800 | 6.4200 | 6.7600 | 6.7600 | 47,100 |
| Apr 05, 2022 | 7.0000 | 7.0000 | 6.6200 | 6.8000 | 6.8000 | 28,700 |
| Apr 04, 2022 | 6.4500 | 7.0000 | 6.4500 | 7.0000 | 7.0000 | 98,500 |
| Apr 01, 2022 | 6.9200 | 7.0000 | 6.6300 | 6.9900 | 6.9900 | 36,400 |
| Mar 31, 2022 | 6.8100 | 6.8200 | 6.6900 | 6.7400 | 6.7400 | 6,700 |
| Mar 30, 2022 | 6.7800 | 7.0000 | 6.6900 | 6.8700 | 6.8700 | 75,200 |
| Mar 29, 2022 | 6.6200 | 6.7000 | 6.6000 | 6.6600 | 6.6600 | 8,700 |
| Mar 28, 2022 | 6.5100 | 6.7200 | 6.5100 | 6.6800 | 6.6800 | 12,100 |
| Mar 25, 2022 | 6.6100 | 6.9000 | 6.4100 | 6.5600 | 6.5600 | 24,600 |
| Mar 24, 2022 | 6.3100 | 6.7400 | 6.3100 | 6.5200 | 6.5200 | 62,500 |
| Mar 23, 2022 | 6.3700 | 6.3700 | 6.3000 | 6.3200 | 6.3200 | 6,900 |
| Mar 22, 2022 | 6.3800 | 6.3900 | 6.2500 | 6.2600 | 6.2600 | 7,000 |
| Mar 21, 2022 | 6.2500 | 6.5800 | 6.0200 | 6.4900 | 6.4900 | 40,700 |
| Mar 18, 2022 | 6.4400 | 6.4400 | 6.1500 | 6.2500 | 6.2500 | 8,300 |
| Mar 17, 2022 | 6.3300 | 6.3300 | 6.1300 | 6.2700 | 6.2700 | 17,900 |
| Mar 16, 2022 | 6.7700 | 6.7900 | 6.1600 | 6.4200 | 6.4200 | 37,100 |
| Mar 15, 2022 | 6.7400 | 6.8700 | 6.5800 | 6.5800 | 6.5800 | 7,400 |
| Mar 14, 2022 | 6.9800 | 6.9800 | 6.7000 | 6.7500 | 6.7500 | 6,100 |
| Mar 11, 2022 | 7.0000 | 7.0000 | 6.9000 | 7.0000 | 7.0000 | 2,700 |
| Mar 10, 2022 | 6.9100 | 7.0000 | 6.7800 | 6.8700 | 6.8700 | 20,500 |
| Mar 09, 2022 | 6.8200 | 6.8200 | 6.5900 | 6.7700 | 6.7700 | 10,400 |
| Mar 08, 2022 | 6.7600 | 6.8000 | 6.3500 | 6.6700 | 6.6700 | 30,100 |
| Mar 07, 2022 | 6.8800 | 7.0500 | 6.6100 | 6.7600 | 6.7600 | 20,200 |
| Mar 04, 2022 | 6.8300 | 7.2900 | 6.8000 | 6.8800 | 6.8800 | 18,200 |
| Mar 03, 2022 | 6.9100 | 7.1600 | 6.7000 | 6.8400 | 6.8400 | 56,500 |
| Mar 02, 2022 | 6.6200 | 7.0700 | 6.5000 | 6.9000 | 6.9000 | 26,500 |
| Mar 01, 2022 | 6.5400 | 6.7500 | 6.1000 | 6.4100 | 6.4100 | 38,700 |
| Feb 28, 2022 | 6.6800 | 6.8000 | 6.4000 | 6.5700 | 6.5700 | 23,900 |
| Feb 25, 2022 | 6.8200 | 7.0700 | 6.7500 | 6.7900 | 6.7900 | 11,600 |
| Feb 24, 2022 | 6.8300 | 7.2600 | 6.4900 | 6.8200 | 6.8200 | 76,800 |
| Feb 23, 2022 | 6.7300 | 7.4500 | 6.5100 | 7.4300 | 7.4300 | 56,300 |
| Feb 22, 2022 | 5.8700 | 6.9200 | 5.8700 | 6.6600 | 6.6600 | 102,900 |
| Feb 18, 2022 | 6.2500 | 6.2500 | 6.0000 | 6.0900 | 6.0900 | 5,000 |
| Feb 17, 2022 | 6.2500 | 6.3200 | 6.0000 | 6.1300 | 6.1300 | 13,100 |
| Feb 16, 2022 | 5.9600 | 6.2000 | 5.8800 | 6.2000 | 6.2000 | 14,300 |
| Feb 15, 2022 | 6.0100 | 6.2100 | 5.9500 | 6.1500 | 6.1500 | 17,500 |
| Feb 14, 2022 | 5.6200 | 6.0100 | 5.6200 | 5.9500 | 5.9500 | 5,900 |
| Feb 11, 2022 | 5.8500 | 5.9700 | 5.5800 | 5.6900 | 5.6900 | 7,800 |
| Feb 10, 2022 | 5.9400 | 6.0800 | 5.7600 | 5.9000 | 5.9000 | 14,700 |
| Feb 09, 2022 | 5.9800 | 6.1000 | 5.7300 | 6.1000 | 6.1000 | 11,000 |
| Feb 08, 2022 | 6.0700 | 6.0700 | 5.9400 | 5.9400 | 5.9400 | 3,000 |
| Feb 07, 2022 | 6.0700 | 6.1000 | 6.0300 | 6.0800 | 6.0800 | 12,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
