U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 07, 20213.48003.59003.46003.53003.530024,000
May 06, 20213.53003.55003.48003.53003.530016,700
May 05, 20213.59003.59003.52003.52003.52003,500
May 04, 20213.59003.70003.51003.57003.570016,400
May 03, 20213.70003.70003.52003.54003.540012,600
Apr 30, 20213.60003.70003.51003.70003.700019,900
Apr 29, 20213.56003.62003.50003.56003.560010,600
Apr 28, 20213.58003.63003.49003.53003.530026,400
Apr 27, 20213.55003.65003.53003.60003.600032,400
Apr 26, 20213.65003.65003.53003.60003.600014,300
Apr 23, 20213.62003.64003.49003.60003.600014,400
Apr 22, 20213.66003.66003.52003.64003.640046,000
Apr 21, 20213.64003.79003.46003.67003.670042,100
Apr 20, 20213.50003.60003.42003.59003.590015,800
Apr 19, 20213.67003.67003.52003.56003.560015,000
Apr 16, 20213.60003.69003.51003.60003.600039,300
Apr 15, 20213.66003.66003.43003.56003.560018,900
Apr 14, 20213.63003.68003.51003.60003.600027,800
Apr 13, 20213.70003.70003.56003.67003.670013,800
Apr 12, 20213.75003.76003.51003.65003.650052,100
Apr 09, 20213.73003.77003.58003.69003.690019,500
Apr 08, 20213.67003.74003.56003.67003.670042,600
Apr 07, 20213.70003.76003.52003.52003.520050,600
Apr 06, 20213.62003.69003.58003.64003.640022,000
Apr 05, 20213.59003.64003.55003.57003.570012,600
Apr 01, 20213.65003.67003.54003.54003.54009,900
Mar 31, 20213.60003.66003.55003.58003.580040,600
Mar 30, 20213.57003.59003.49003.59003.590011,200
Mar 29, 20213.51003.59003.35003.59003.590041,900
Mar 26, 20213.50003.56003.33003.50003.500053,900
Mar 25, 20213.36003.56003.35003.40003.400054,900
Mar 24, 20213.43003.55003.35003.35003.350039,900
Mar 23, 20213.38003.54003.37003.43003.430029,600
Mar 22, 20213.32003.44003.27003.37003.370025,600
Mar 19, 20213.47003.47003.37003.39003.390045,100
Mar 18, 20213.41003.56003.35003.40003.400033,700
Mar 17, 20213.58003.58003.42003.50003.500017,400
Mar 16, 20213.61003.72003.50003.51003.510017,600
Mar 15, 20213.61003.71003.53003.58003.580032,400
Mar 12, 20213.47003.59003.47003.52003.520028,000
Mar 11, 20213.49003.61003.47003.50003.500053,800
Mar 10, 20213.44003.49003.41003.47003.470016,400
Mar 09, 20213.44003.48003.41003.45003.450037,700
Mar 08, 20213.52003.54003.33003.39003.390067,500
Mar 05, 20213.65003.65003.44003.52003.520038,300
Mar 04, 20213.72003.72003.40003.60003.600081,100
Mar 03, 20213.77003.83003.55003.83003.830037,300
Mar 02, 20213.74003.75003.69003.72003.720020,200
Mar 01, 20213.95004.04003.69003.75003.750056,700
Feb 26, 20213.84003.93003.57003.93003.930057,500
Feb 25, 20213.93003.99003.76003.82003.820023,400
Feb 24, 20213.85004.03003.85003.93003.930021,200
Feb 23, 20214.03004.03003.82003.90003.900043,600
Feb 22, 20213.89004.04003.78004.00004.000048,500
Feb 19, 20213.94003.94003.86003.92003.920015,900
Feb 18, 20213.93004.05003.86003.90003.900040,500
Feb 17, 20213.84003.94003.72003.91003.910017,200
Feb 16, 20213.79003.97003.72003.84003.840057,400
Feb 12, 20213.75003.77003.67003.72003.720029,500
Feb 11, 20213.67003.75003.66003.74003.740031,500
Feb 10, 20213.68003.79003.64003.72003.720037,500
Feb 09, 20213.75003.75003.66003.68003.680036,400
Feb 08, 20213.60003.78003.60003.62003.620066,200
Feb 05, 20213.70003.79003.58003.62003.620045,500
Feb 04, 20213.75003.83003.62003.72003.720040,900
Feb 03, 20213.53003.80003.53003.78003.780085,100
Feb 02, 20213.46003.58003.46003.53003.530037,100
Feb 01, 20213.39003.54003.39003.45003.45009,000
Jan 29, 20213.50003.59003.35003.39003.390055,000
Jan 28, 20213.60003.70003.48003.49003.490026,700
Jan 27, 20213.61003.66003.54003.63003.630029,000
Jan 26, 20213.65003.72003.56003.65003.650045,000
Jan 25, 20213.55003.63003.51003.63003.630038,000
Jan 22, 20213.48003.53003.47003.50003.500012,100
Jan 21, 20213.67003.70003.34003.43003.4300125,200
Jan 20, 20213.65003.69003.57003.66003.660030,100
Jan 19, 20213.78003.78003.61003.68003.680041,000
Jan 15, 20213.75003.77003.60003.64003.640023,800
Jan 14, 20213.63003.75003.47003.72003.720032,500
Jan 13, 20213.50003.76003.50003.54003.540048,000
Jan 12, 20213.50003.62003.50003.56003.560026,500
Jan 11, 20213.67003.69003.50003.54003.540038,500
Jan 08, 20213.73003.80003.66003.70003.700024,700
Jan 07, 20213.80003.88003.71003.76003.760023,800
Jan 06, 20213.60003.97003.60003.77003.770076,800
Jan 05, 20213.85003.93003.60003.60003.600093,700
Jan 04, 20214.23004.23003.86003.88003.880093,300
Dec 31, 20204.07004.40004.05004.24004.240065,200
Dec 30, 20204.30004.41004.08004.14004.1400186,900
Dec 29, 20203.88004.30003.86004.24004.2400341,200
Dec 28, 20203.53003.81003.45003.81003.810047,300
Dec 24, 20203.62003.62003.53003.56003.56008,800
Dec 23, 20203.68003.75003.55003.60003.600023,900
Dec 22, 20203.55003.75003.55003.61003.61009,600
Dec 21, 20203.55003.67003.53003.62003.620050,600
Dec 18, 20203.71003.78003.60003.63003.630053,100
Dec 17, 20203.59003.80003.59003.73003.730058,100
Dec 16, 20203.70003.70003.54003.59003.590043,800
Dec 15, 20203.51003.67003.51003.60003.600023,900
Dec 14, 20203.58003.68003.52003.53003.530016,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...