Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) Historical Stock Prices

EDN 
$14.99
*  
0.68
4.75%
Get EDN Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading EDN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EDN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  14.20  15  13.95  14.99 226,180
03/03/2015 14.2 15 13.95 14.99 226,180
03/02/2015 13.62 14.31 13.58 14.31 98,464
02/27/2015 13.38 13.7 13.15 13.32 87,780
02/26/2015 13.087 13.55 11.64 13.28 85,014
02/25/2015 13.4 13.4 12.72 13 66,896
02/24/2015 12.61 13.4 12.52 13.3 188,418
02/23/2015 11.45 12.75 11.27 12.48 136,753
02/20/2015 10.91 11.45 10.715 11.34 42,070
02/19/2015 10.598 10.83 10.39 10.79 17,873
02/18/2015 10.75 10.78 10.52 10.64 16,537
02/17/2015 10.77 11 10.59 10.73 20,051
02/13/2015 10.54 10.77 10.31 10.76 41,927
02/12/2015 10.37 10.6 10.22 10.44 38,476
02/11/2015 10.16 10.36 10.15 10.22 9,734
02/10/2015 9.972 10.29 9.972 10.2 18,418
02/09/2015 10.12 10.35 9.98 10.03 48,234
02/06/2015 10.22 10.39 10.03 10.3 11,142
02/05/2015 10.02 10.47 10.01 10.46 25,373
02/04/2015 9.91 10.21 9.91 10.02 39,439
02/03/2015 10.03 10.46 9.98 10.01 45,855
02/02/2015 9.91 10.45 9.83 9.86 22,898
01/30/2015 10 10.25 9.84 10 36,413
01/29/2015 9.85 10.41 9.6636 10.14 54,240
01/28/2015 10.32 10.4499 9.86 9.99 45,939
01/27/2015 9.99 11 9.87 10.21 55,753
01/26/2015 9.51 10.29 9.48 10.23 21,598
01/23/2015 9.61 9.74 9.36 9.46 12,882
01/22/2015 9.57 9.86 9.42 9.67 18,150
01/21/2015 9.47 9.75 9.24 9.54 28,319
01/20/2015 9.46 9.68 8.99 9.55 29,001
01/16/2015 9.215 9.54 9.215 9.51 15,504
01/15/2015 10.25 10.25 9.16 9.34 22,284
01/14/2015 9.56 10.72 9.45 10.21 32,294
01/13/2015 9.7 9.75 9.45 9.56 30,535
01/12/2015 9.52 9.73 9.421 9.54 14,344
01/09/2015 9.73 9.73 9.19 9.58 19,215
01/08/2015 9.1 9.5 9.1 9.27 26,611
01/07/2015 8.95 9.1499 8.8244 9.06 44,021
01/06/2015 9.03 9.1 8.66 8.9 17,644
01/05/2015 9.16 9.44 8.91 8.91 31,292
01/02/2015 9.47 9.567 9.05 9.15 23,119
12/31/2014 9.66 9.73 9.21 9.37 23,335
12/30/2014 10.28 10.82 9.67 9.7 77,023
12/29/2014 10.08 10.46 9.89 10.29 46,687
12/26/2014 9.72 10.38 9.6 10.2 18,584
12/24/2014 9.42 9.76 9.24 9.68 27,171
12/23/2014 9.5 9.94 9.31 9.54 53,691
12/22/2014 10 10.32 9.54 9.54 33,050
12/19/2014 10.01 10.3 9.95 10.02 42,532
12/18/2014 11.03 11.05 10.02 10.32 46,219
12/17/2014 10.25 10.97 10.25 10.66 32,735
12/16/2014 10.72 10.81 10.14 10.3 95,578
12/15/2014 11.61 11.61 10.59 10.73 41,189
12/12/2014 12.33 12.33 11.5 11.53 32,408
12/11/2014 12.3 12.406 12.2 12.21 23,030
12/10/2014 12.54 12.622 12.19 12.28 49,510
12/09/2014 12.44 12.51 12.05 12.47 33,236
12/08/2014 12.7 13.0199 12.5085 12.7 33,393
12/05/2014 12.44 12.74 12.32 12.74 27,697
12/04/2014 11.85 12.68 11.85 12.41 49,654
12/03/2014 11.93 11.938 11.56 11.76 25,325
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?