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

EDN 
$14.75
*  
0.04
0.27%
Get EDN Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading EDN now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.93  14.99  14.50  14.75 44,560
05/04/2015 14.87 14.99 14.5 14.75 44,560
05/01/2015 14.25 14.9 14.14 14.79 62,803
04/30/2015 14.36 14.53 14.15 14.24 65,026
04/29/2015 14.46 14.55 14.091 14.49 49,798
04/28/2015 14.41 14.98 14.0928 14.5 98,506
04/27/2015 15.63 16.05 14.5 14.57 164,897
04/24/2015 15.66 16.005 15.3 15.48 45,808
04/23/2015 14.85 15.9 14.84 15.53 75,619
04/22/2015 14.44 15.15 14.44 14.97 66,981
04/21/2015 15.02 15.02 14.341 14.5 30,471
04/20/2015 15.23 15.35 14.83 15.08 85,450
04/17/2015 15 15.37 14.96 15.29 17,141
04/16/2015 15.887 15.887 15.18 15.22 38,299
04/15/2015 16.02 16.4 15.06 15.93 193,173
04/14/2015 16.64 16.67 15.9 16.05 54,351
04/13/2015 17.41 17.69 16.63 16.68 90,562
04/10/2015 17 17.45 16.9 17.43 38,414
04/09/2015 16.71 17.01 16.56 16.92 87,710
04/08/2015 16.42 16.95 16.06 16.75 121,315
04/07/2015 17.17 17.17 16.29 16.38 47,307
04/06/2015 17.01 17.225 16.61 17 107,995
04/02/2015 16.66 17.21 16.66 16.97 80,235
04/01/2015 16.14 16.87 16.02 16.83 140,605
03/31/2015 17.42 17.77 15.57 16.16 191,391
03/30/2015 17.57 18.1 17.48 17.65 89,177
03/27/2015 17.4 17.56 17.07 17.37 106,814
03/26/2015 17.97 18.16 17.29 17.65 236,540
03/25/2015 18.26 18.67 17.764 18.15 77,388
03/24/2015 18.57 18.57 17.8 18.34 102,975
03/23/2015 18.29 18.97 17.96 18.47 142,575
03/20/2015 17.07 18.6 17.07 18.33 171,639
03/19/2015 16.41 17.49 16.2 17.08 126,010
03/18/2015 16.04 16.79 15.6 16.58 93,443
03/17/2015 15.98 17.25 15.6151 16 258,219
03/16/2015 15.1 16.25 15.1 16.09 185,480
03/13/2015 14.95 15.62 14.3201 15.02 127,497
03/12/2015 15.82 15.87 14.84 14.85 137,577
03/11/2015 15.03 15.7361 14.81 15.61 131,599
03/10/2015 15.75 15.9 14.5 15.02 164,290
03/09/2015 15.62 16.29 14.75 15.86 138,831
03/06/2015 15.36 16 15.25 15.37 122,311
03/05/2015 14.62 15.5 14.57 15.32 102,148
03/04/2015 15.1 15.1 14.28 14.57 94,610
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?