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

EDN 
$10.72
*  
0.34
3.07%
Get EDN Alerts
*Delayed - data as of Aug. 27, 2014 15:11 ET  -  Find a broker to begin trading EDN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EDN Real Time
 
 
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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
15:11  10.70  10.97  10.0005  10.72 190,930
08/26/2014 11.6 12.09 11.06 11.06 138,901
08/25/2014 11.25 12.02 11.04 11.71 143,529
08/22/2014 11.27 11.59 10.7801 11.31 175,280
08/21/2014 11.5 11.69 11.25 11.35 138,414
08/20/2014 12.39 12.39 11.5 11.59 178,113
08/19/2014 12.82 12.9 12.3 12.45 54,093
08/18/2014 12.4 12.88 12.19 12.72 146,169
08/15/2014 12.24 12.67 12.05 12.3 104,426
08/14/2014 13 13.0343 12.01 12.32 209,874
08/13/2014 13.55 13.55 13 13.1 114,706
08/12/2014 13.58 13.72 13.1201 13.53 93,722
08/11/2014 14.59 14.849 13.57 13.61 117,847
08/08/2014 14.46 14.64 14.08 14.14 61,113
08/07/2014 14.07 14.6 13.98 14.22 79,976
08/06/2014 13.7 14.2 13.25 14 132,288
08/05/2014 14.71 15.08 13.74 13.88 200,468
08/04/2014 15.2 15.2 14.39 14.86 197,171
08/01/2014 14.43 15.15 13.8059 14.93 200,815
07/31/2014 15.25 15.25 14 14.55 395,490
07/30/2014 14.63 16.26 14.63 16.06 621,695
07/29/2014 12.78 13.63 12.77 13.56 209,732
07/28/2014 13.86 14.13 12.8 12.86 219,115
07/25/2014 14.12 14.445 13.5 13.7 141,761
07/24/2014 13.46 14.66 13.46 14.23 309,301
07/23/2014 14.3 14.3 13.17 13.45 301,643
07/22/2014 14.45 14.875 13.55 14.31 278,750
07/21/2014 14.99 15.22 13.9 14.37 190,674
07/18/2014 13.35 15.2 13.25 14.94 466,741
07/17/2014 14.28 14.78 13.2101 13.4 303,327
07/16/2014 15.74 16.15 14.25 14.6 349,034
07/15/2014 16.97 17.17 15.22 15.74 280,006
07/14/2014 16.67 17.5 15.6 16.47 516,894
07/11/2014 15.53 16.98 15.4 16.43 213,230
07/10/2014 15.19 15.98 14.31 15.6 244,897
07/09/2014 13.9 16 13.75 15.47 361,267
07/08/2014 13.96 14.05 13.4 13.9 149,080
07/07/2014 14 14.06 12.74 13.72 318,055
07/03/2014 14.11 14.25 13.64 13.93 114,258
07/02/2014 13.94 14.3799 13.61 13.8 187,762
07/01/2014 12.5 14.03 12.5 13.53 290,049
06/30/2014 11.86 13.27 11.75 12.62 309,129
06/27/2014 11.75 12.15 11.58 11.95 122,966
06/26/2014 12.41 12.51 11.53 11.72 232,232
06/25/2014 12.09 12.27 11.54 12.2 168,417
06/24/2014 11.71 12.46 11.64 12.1 346,635
06/23/2014 10.91 11.789 10.76 11.58 336,137
06/20/2014 9.7 11.368 9.44 11.06 336,941
06/19/2014 9.81 10 9.28 9.7 242,099
06/18/2014 10.2 10.52 9.43 10.09 427,209
06/17/2014 10 10.37 8.91 10.31 800,142
06/16/2014 12.18 12.18 9.76 10.2 628,502
06/13/2014 12.25 12.33 11.86 11.94 92,401
06/12/2014 12.23 12.23 11.821 12.14 119,170
06/11/2014 11.74 12.25 11.66 12.08 142,595
06/10/2014 12.9 13.49 11.12 12.02 574,553
06/09/2014 12.05 12.91 12.05 12.7 412,465
06/06/2014 11.1 11.849 11.1 11.76 293,668
06/05/2014 11 11.33 10.72 10.93 313,753
06/04/2014 10.36 10.82 10.18 10.69 95,301
06/03/2014 9.83 10.47 9.5 10.35 126,830
06/02/2014 10.24 10.24 9.75 9.83 101,625
05/30/2014 10 10.16 9.65 9.79 138,798
05/29/2014 9.51 10.14 9.43 9.93 227,338
05/28/2014 9.48 9.6 9.2 9.32 67,592
05/27/2014 9.35 9.9 9.05 9.24 168,579
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?