Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (EDN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.53000.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2021 | 3.4800 | 3.5900 | 3.4600 | 3.5300 | 3.5300 | 24,000 |
| May 06, 2021 | 3.5300 | 3.5500 | 3.4800 | 3.5300 | 3.5300 | 16,700 |
| May 05, 2021 | 3.5900 | 3.5900 | 3.5200 | 3.5200 | 3.5200 | 3,500 |
| May 04, 2021 | 3.5900 | 3.7000 | 3.5100 | 3.5700 | 3.5700 | 16,400 |
| May 03, 2021 | 3.7000 | 3.7000 | 3.5200 | 3.5400 | 3.5400 | 12,600 |
| Apr 30, 2021 | 3.6000 | 3.7000 | 3.5100 | 3.7000 | 3.7000 | 19,900 |
| Apr 29, 2021 | 3.5600 | 3.6200 | 3.5000 | 3.5600 | 3.5600 | 10,600 |
| Apr 28, 2021 | 3.5800 | 3.6300 | 3.4900 | 3.5300 | 3.5300 | 26,400 |
| Apr 27, 2021 | 3.5500 | 3.6500 | 3.5300 | 3.6000 | 3.6000 | 32,400 |
| Apr 26, 2021 | 3.6500 | 3.6500 | 3.5300 | 3.6000 | 3.6000 | 14,300 |
| Apr 23, 2021 | 3.6200 | 3.6400 | 3.4900 | 3.6000 | 3.6000 | 14,400 |
| Apr 22, 2021 | 3.6600 | 3.6600 | 3.5200 | 3.6400 | 3.6400 | 46,000 |
| Apr 21, 2021 | 3.6400 | 3.7900 | 3.4600 | 3.6700 | 3.6700 | 42,100 |
| Apr 20, 2021 | 3.5000 | 3.6000 | 3.4200 | 3.5900 | 3.5900 | 15,800 |
| Apr 19, 2021 | 3.6700 | 3.6700 | 3.5200 | 3.5600 | 3.5600 | 15,000 |
| Apr 16, 2021 | 3.6000 | 3.6900 | 3.5100 | 3.6000 | 3.6000 | 39,300 |
| Apr 15, 2021 | 3.6600 | 3.6600 | 3.4300 | 3.5600 | 3.5600 | 18,900 |
| Apr 14, 2021 | 3.6300 | 3.6800 | 3.5100 | 3.6000 | 3.6000 | 27,800 |
| Apr 13, 2021 | 3.7000 | 3.7000 | 3.5600 | 3.6700 | 3.6700 | 13,800 |
| Apr 12, 2021 | 3.7500 | 3.7600 | 3.5100 | 3.6500 | 3.6500 | 52,100 |
| Apr 09, 2021 | 3.7300 | 3.7700 | 3.5800 | 3.6900 | 3.6900 | 19,500 |
| Apr 08, 2021 | 3.6700 | 3.7400 | 3.5600 | 3.6700 | 3.6700 | 42,600 |
| Apr 07, 2021 | 3.7000 | 3.7600 | 3.5200 | 3.5200 | 3.5200 | 50,600 |
| Apr 06, 2021 | 3.6200 | 3.6900 | 3.5800 | 3.6400 | 3.6400 | 22,000 |
| Apr 05, 2021 | 3.5900 | 3.6400 | 3.5500 | 3.5700 | 3.5700 | 12,600 |
| Apr 01, 2021 | 3.6500 | 3.6700 | 3.5400 | 3.5400 | 3.5400 | 9,900 |
| Mar 31, 2021 | 3.6000 | 3.6600 | 3.5500 | 3.5800 | 3.5800 | 40,600 |
| Mar 30, 2021 | 3.5700 | 3.5900 | 3.4900 | 3.5900 | 3.5900 | 11,200 |
| Mar 29, 2021 | 3.5100 | 3.5900 | 3.3500 | 3.5900 | 3.5900 | 41,900 |
| Mar 26, 2021 | 3.5000 | 3.5600 | 3.3300 | 3.5000 | 3.5000 | 53,900 |
| Mar 25, 2021 | 3.3600 | 3.5600 | 3.3500 | 3.4000 | 3.4000 | 54,900 |
| Mar 24, 2021 | 3.4300 | 3.5500 | 3.3500 | 3.3500 | 3.3500 | 39,900 |
| Mar 23, 2021 | 3.3800 | 3.5400 | 3.3700 | 3.4300 | 3.4300 | 29,600 |
| Mar 22, 2021 | 3.3200 | 3.4400 | 3.2700 | 3.3700 | 3.3700 | 25,600 |
| Mar 19, 2021 | 3.4700 | 3.4700 | 3.3700 | 3.3900 | 3.3900 | 45,100 |
| Mar 18, 2021 | 3.4100 | 3.5600 | 3.3500 | 3.4000 | 3.4000 | 33,700 |
| Mar 17, 2021 | 3.5800 | 3.5800 | 3.4200 | 3.5000 | 3.5000 | 17,400 |
| Mar 16, 2021 | 3.6100 | 3.7200 | 3.5000 | 3.5100 | 3.5100 | 17,600 |
| Mar 15, 2021 | 3.6100 | 3.7100 | 3.5300 | 3.5800 | 3.5800 | 32,400 |
| Mar 12, 2021 | 3.4700 | 3.5900 | 3.4700 | 3.5200 | 3.5200 | 28,000 |
| Mar 11, 2021 | 3.4900 | 3.6100 | 3.4700 | 3.5000 | 3.5000 | 53,800 |
| Mar 10, 2021 | 3.4400 | 3.4900 | 3.4100 | 3.4700 | 3.4700 | 16,400 |
| Mar 09, 2021 | 3.4400 | 3.4800 | 3.4100 | 3.4500 | 3.4500 | 37,700 |
| Mar 08, 2021 | 3.5200 | 3.5400 | 3.3300 | 3.3900 | 3.3900 | 67,500 |
| Mar 05, 2021 | 3.6500 | 3.6500 | 3.4400 | 3.5200 | 3.5200 | 38,300 |
| Mar 04, 2021 | 3.7200 | 3.7200 | 3.4000 | 3.6000 | 3.6000 | 81,100 |
| Mar 03, 2021 | 3.7700 | 3.8300 | 3.5500 | 3.8300 | 3.8300 | 37,300 |
| Mar 02, 2021 | 3.7400 | 3.7500 | 3.6900 | 3.7200 | 3.7200 | 20,200 |
| Mar 01, 2021 | 3.9500 | 4.0400 | 3.6900 | 3.7500 | 3.7500 | 56,700 |
| Feb 26, 2021 | 3.8400 | 3.9300 | 3.5700 | 3.9300 | 3.9300 | 57,500 |
| Feb 25, 2021 | 3.9300 | 3.9900 | 3.7600 | 3.8200 | 3.8200 | 23,400 |
| Feb 24, 2021 | 3.8500 | 4.0300 | 3.8500 | 3.9300 | 3.9300 | 21,200 |
| Feb 23, 2021 | 4.0300 | 4.0300 | 3.8200 | 3.9000 | 3.9000 | 43,600 |
| Feb 22, 2021 | 3.8900 | 4.0400 | 3.7800 | 4.0000 | 4.0000 | 48,500 |
| Feb 19, 2021 | 3.9400 | 3.9400 | 3.8600 | 3.9200 | 3.9200 | 15,900 |
| Feb 18, 2021 | 3.9300 | 4.0500 | 3.8600 | 3.9000 | 3.9000 | 40,500 |
| Feb 17, 2021 | 3.8400 | 3.9400 | 3.7200 | 3.9100 | 3.9100 | 17,200 |
| Feb 16, 2021 | 3.7900 | 3.9700 | 3.7200 | 3.8400 | 3.8400 | 57,400 |
| Feb 12, 2021 | 3.7500 | 3.7700 | 3.6700 | 3.7200 | 3.7200 | 29,500 |
| Feb 11, 2021 | 3.6700 | 3.7500 | 3.6600 | 3.7400 | 3.7400 | 31,500 |
| Feb 10, 2021 | 3.6800 | 3.7900 | 3.6400 | 3.7200 | 3.7200 | 37,500 |
| Feb 09, 2021 | 3.7500 | 3.7500 | 3.6600 | 3.6800 | 3.6800 | 36,400 |
| Feb 08, 2021 | 3.6000 | 3.7800 | 3.6000 | 3.6200 | 3.6200 | 66,200 |
| Feb 05, 2021 | 3.7000 | 3.7900 | 3.5800 | 3.6200 | 3.6200 | 45,500 |
| Feb 04, 2021 | 3.7500 | 3.8300 | 3.6200 | 3.7200 | 3.7200 | 40,900 |
| Feb 03, 2021 | 3.5300 | 3.8000 | 3.5300 | 3.7800 | 3.7800 | 85,100 |
| Feb 02, 2021 | 3.4600 | 3.5800 | 3.4600 | 3.5300 | 3.5300 | 37,100 |
| Feb 01, 2021 | 3.3900 | 3.5400 | 3.3900 | 3.4500 | 3.4500 | 9,000 |
| Jan 29, 2021 | 3.5000 | 3.5900 | 3.3500 | 3.3900 | 3.3900 | 55,000 |
| Jan 28, 2021 | 3.6000 | 3.7000 | 3.4800 | 3.4900 | 3.4900 | 26,700 |
| Jan 27, 2021 | 3.6100 | 3.6600 | 3.5400 | 3.6300 | 3.6300 | 29,000 |
| Jan 26, 2021 | 3.6500 | 3.7200 | 3.5600 | 3.6500 | 3.6500 | 45,000 |
| Jan 25, 2021 | 3.5500 | 3.6300 | 3.5100 | 3.6300 | 3.6300 | 38,000 |
| Jan 22, 2021 | 3.4800 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 12,100 |
| Jan 21, 2021 | 3.6700 | 3.7000 | 3.3400 | 3.4300 | 3.4300 | 125,200 |
| Jan 20, 2021 | 3.6500 | 3.6900 | 3.5700 | 3.6600 | 3.6600 | 30,100 |
| Jan 19, 2021 | 3.7800 | 3.7800 | 3.6100 | 3.6800 | 3.6800 | 41,000 |
| Jan 15, 2021 | 3.7500 | 3.7700 | 3.6000 | 3.6400 | 3.6400 | 23,800 |
| Jan 14, 2021 | 3.6300 | 3.7500 | 3.4700 | 3.7200 | 3.7200 | 32,500 |
| Jan 13, 2021 | 3.5000 | 3.7600 | 3.5000 | 3.5400 | 3.5400 | 48,000 |
| Jan 12, 2021 | 3.5000 | 3.6200 | 3.5000 | 3.5600 | 3.5600 | 26,500 |
| Jan 11, 2021 | 3.6700 | 3.6900 | 3.5000 | 3.5400 | 3.5400 | 38,500 |
| Jan 08, 2021 | 3.7300 | 3.8000 | 3.6600 | 3.7000 | 3.7000 | 24,700 |
| Jan 07, 2021 | 3.8000 | 3.8800 | 3.7100 | 3.7600 | 3.7600 | 23,800 |
| Jan 06, 2021 | 3.6000 | 3.9700 | 3.6000 | 3.7700 | 3.7700 | 76,800 |
| Jan 05, 2021 | 3.8500 | 3.9300 | 3.6000 | 3.6000 | 3.6000 | 93,700 |
| Jan 04, 2021 | 4.2300 | 4.2300 | 3.8600 | 3.8800 | 3.8800 | 93,300 |
| Dec 31, 2020 | 4.0700 | 4.4000 | 4.0500 | 4.2400 | 4.2400 | 65,200 |
| Dec 30, 2020 | 4.3000 | 4.4100 | 4.0800 | 4.1400 | 4.1400 | 186,900 |
| Dec 29, 2020 | 3.8800 | 4.3000 | 3.8600 | 4.2400 | 4.2400 | 341,200 |
| Dec 28, 2020 | 3.5300 | 3.8100 | 3.4500 | 3.8100 | 3.8100 | 47,300 |
| Dec 24, 2020 | 3.6200 | 3.6200 | 3.5300 | 3.5600 | 3.5600 | 8,800 |
| Dec 23, 2020 | 3.6800 | 3.7500 | 3.5500 | 3.6000 | 3.6000 | 23,900 |
| Dec 22, 2020 | 3.5500 | 3.7500 | 3.5500 | 3.6100 | 3.6100 | 9,600 |
| Dec 21, 2020 | 3.5500 | 3.6700 | 3.5300 | 3.6200 | 3.6200 | 50,600 |
| Dec 18, 2020 | 3.7100 | 3.7800 | 3.6000 | 3.6300 | 3.6300 | 53,100 |
| Dec 17, 2020 | 3.5900 | 3.8000 | 3.5900 | 3.7300 | 3.7300 | 58,100 |
| Dec 16, 2020 | 3.7000 | 3.7000 | 3.5400 | 3.5900 | 3.5900 | 43,800 |
| Dec 15, 2020 | 3.5100 | 3.6700 | 3.5100 | 3.6000 | 3.6000 | 23,900 |
| Dec 14, 2020 | 3.5800 | 3.6800 | 3.5200 | 3.5300 | 3.5300 | 16,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
