Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empresa Distribuidora Y Comercializadora ADR (NY: EDN )

18.16 -0.49 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.110 5.160 4.725 4.990 82,661 +0.00(+0.00%)
Oct 30, 2013 4.700 5.265 4.700 4.990 98,700 +0.19(+3.96%)
Oct 29, 2013 5.560 5.840 4.676 4.800 255,136 -0.75(-13.51%)
Oct 28, 2013 6.250 6.430 5.460 5.550 137,444 -0.55(-9.02%)
Oct 25, 2013 6.180 6.300 5.650 6.100 123,886 +0.02(+0.33%)
Oct 24, 2013 5.440 6.240 5.440 6.080 178,839 +0.70(+13.01%)
Oct 23, 2013 6.470 6.470 5.340 5.380 137,183 -1.16(-17.74%)
Oct 22, 2013 6.780 6.940 6.330 6.540 126,340 -0.19(-2.82%)
Oct 21, 2013 6.650 7.000 6.650 6.730 433,778 +0.21(+3.22%)
Oct 18, 2013 6.500 6.600 6.260 6.520 134,385 +0.21(+3.33%)
Oct 17, 2013 6.000 6.320 5.760 6.310 89,513 +0.36(+6.05%)
Oct 16, 2013 6.280 6.500 5.310 5.950 218,116 -0.42(-6.59%)
Oct 15, 2013 6.650 7.030 5.590 6.370 336,914 -0.17(-2.60%)
Oct 14, 2013 5.780 7.000 5.750 6.540 190,064 +0.79(+13.74%)
Oct 11, 2013 5.400 5.800 5.400 5.750 137,571 +0.43(+8.08%)
Oct 10, 2013 4.870 5.430 4.850 5.320 171,228 +0.51(+10.60%)
Oct 09, 2013 4.580 5.220 4.580 4.810 187,648 +0.21(+4.68%)
Oct 08, 2013 4.370 4.780 4.370 4.595 121,006 +0.23(+5.39%)
Oct 07, 2013 4.550 4.659 4.350 4.360 58,258 +0.01(+0.23%)
Oct 04, 2013 4.260 4.350 4.200 4.350 14,783 +0.14(+3.33%)
Oct 03, 2013 4.409 4.459 4.101 4.210 35,483 -0.14(-3.22%)
Oct 02, 2013 4.470 4.500 4.272 4.350 33,004 -0.04(-0.91%)
Oct 01, 2013 4.500 4.850 4.310 4.390 182,385 +0.51(+13.14%)
Sep 27, 2013 3.735 3.890 3.620 3.880 37,368 +0.09(+2.37%)
Sep 26, 2013 3.860 3.860 3.530 3.790 54,693 -0.15(-3.81%)
Sep 25, 2013 4.000 4.100 3.780 3.940 63,760 -0.26(-6.19%)
Sep 24, 2013 4.300 4.590 3.960 4.200 160,916 -0.10(-2.33%)
Sep 23, 2013 3.400 4.400 3.300 4.300 109,725 +0.90(+26.51%)
Sep 20, 2013 3.350 3.420 3.270 3.399 27,452 +0.11(+3.31%)
Sep 19, 2013 3.350 3.350 3.150 3.290 26,798 +0.17(+5.45%)
Sep 18, 2013 3.000 3.230 2.900 3.120 53,466 +0.18(+6.12%)
Sep 17, 2013 2.900 2.960 2.890 2.940 27,136 +0.05(+1.73%)
Sep 16, 2013 2.950 2.950 2.658 2.890 35,029 +0.19(+7.04%)
Sep 13, 2013 2.650 2.700 2.560 2.700 8,837 +0.05(+1.89%)
Sep 12, 2013 2.800 2.800 2.650 2.650 54,357 -0.20(-7.02%)
Sep 11, 2013 2.910 2.910 2.700 2.850 52,804 +0.01(+0.35%)
Sep 10, 2013 2.750 3.000 2.701 2.840 21,552 +0.14(+5.19%)
Sep 09, 2013 2.500 2.702 2.499 2.700 15,308 +0.25(+10.20%)
Sep 06, 2013 2.420 2.530 2.340 2.450 36,026 -0.04(-1.61%)
Sep 05, 2013 2.280 2.490 2.210 2.490 52,880 +0.20(+8.73%)
Sep 04, 2013 2.300 2.300 2.280 2.290 1,000 -0.07(-2.97%)
Sep 03, 2013 2.290 2.450 2.250 2.360 11,114 +0.15(+6.79%)
Aug 30, 2013 2.220 2.220 2.210 2.210 700 +0.00(+0.00%)
Aug 28, 2013 2.260 2.210 2.210 2.210 800 +0.00(+0.00%)
Aug 27, 2013 2.360 2.360 2.210 2.210 2,811 -0.11(-4.75%)
Aug 26, 2013 2.050 2.490 2.050 2.320 17,793 +0.31(+15.23%)
Aug 23, 2013 2.160 2.190 2.014 2.014 3,743 -0.15(-6.78%)
Aug 22, 2013 2.150 2.160 2.150 2.160 400 -0.03(-1.59%)
Aug 20, 2013 2.110 2.195 2.195 2.195 10,900 +0.07(+3.54%)
Aug 19, 2013 2.150 2.150 2.120 2.120 570 +0.02(+0.95%)
Aug 16, 2013 2.120 2.120 2.100 2.100 500 +0.03(+1.45%)
Aug 15, 2013 2.060 2.070 2.070 2.070 3,500 +0.08(+4.02%)
Aug 14, 2013 1.900 2.280 1.850 1.990 98,757 +0.04(+2.05%)
Aug 13, 2013 2.100 2.100 1.950 1.950 9,858 -0.05(-2.50%)
Aug 12, 2013 2.000 2.000 2.000 2.000 6,100 +0.06(+3.09%)
Aug 08, 2013 1.890 1.940 1.940 1.940 3,600 -0.01(-0.51%)
Aug 07, 2013 2.030 2.030 1.950 1.950 1,450 -0.11(-5.34%)
Aug 06, 2013 2.090 2.090 2.060 2.060 200 -0.04(-1.90%)
Aug 05, 2013 2.057 2.100 2.057 2.100 425 +0.00(+0.00%)
Aug 02, 2013 2.150 2.150 2.100 2.100 200 +0.20(+10.53%)
Aug 01, 2013 2.000 2.000 1.900 1.900 888 -0.05(-2.56%)
Jul 31, 2013 2.000 2.000 1.950 1.950 300 +0.00(+0.00%)
Jul 30, 2013 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Jul 26, 2013 1.950 1.950 1.950 1.950 0 +0.05(+2.63%)
Jul 18, 2013 1.880 1.900 1.900 1.900 3,400 -0.05(-2.56%)
Jul 17, 2013 2.030 2.030 1.950 1.950 1,567 -0.04(-2.01%)
Jul 11, 2013 2.060 1.990 1.990 1.990 900 -0.04(-1.97%)
Jul 10, 2013 2.030 2.040 2.030 2.030 3,300 +0.00(+0.00%)
Jul 09, 2013 2.030 2.030 2.030 2.030 100 -0.00(-0.00%)
Jul 08, 2013 2.030 2.030 2.030 2.030 101 +0.00(+0.00%)
Jul 05, 2013 2.030 2.030 2.030 2.030 100 +0.00(+0.00%)
Jul 03, 2013 2.030 2.030 2.030 2.030 100 +0.00(+0.00%)
Jul 02, 2013 2.030 2.030 2.030 2.030 500 +0.03(+1.50%)
Jul 01, 2013 1.980 2.000 1.980 2.000 225 -0.03(-1.48%)
Jun 28, 2013 2.080 2.080 2.030 2.030 3,386 +0.00(+0.00%)
Jun 26, 2013 2.020 2.054 2.010 2.030 1,136 -0.01(-0.49%)
Jun 25, 2013 2.000 2.040 2.000 2.040 6,150 +0.05(+2.51%)
Jun 24, 2013 2.000 2.000 1.990 1.990 3,000 -0.01(-0.50%)
Jun 21, 2013 1.970 2.038 1.970 2.000 1,407 +0.04(+2.04%)
Jun 20, 2013 2.000 2.000 1.960 1.960 200 -0.04(-2.00%)
Jun 19, 2013 2.000 2.010 2.000 2.000 800 -0.05(-2.44%)
Jun 18, 2013 2.030 2.050 2.020 2.050 625 +0.03(+1.49%)
Jun 17, 2013 2.110 2.120 2.020 2.020 2,300 -0.09(-4.27%)
Jun 14, 2013 2.110 2.144 2.110 2.110 1,916 +0.01(+0.48%)
Jun 13, 2013 2.110 2.110 2.090 2.100 500 -0.01(-0.47%)
Jun 12, 2013 2.270 2.270 2.080 2.110 1,000 -0.12(-5.20%)
Jun 11, 2013 2.290 2.290 2.220 2.226 846 -0.07(-3.23%)
Jun 10, 2013 2.350 2.350 2.270 2.300 8,500 -0.03(-1.31%)
Jun 07, 2013 2.330 2.360 2.330 2.330 600 -0.04(-1.67%)
Jun 06, 2013 2.410 2.410 2.340 2.370 705 -0.02(-0.84%)
Jun 05, 2013 2.390 2.405 2.330 2.390 1,472 +0.03(+1.27%)
Jun 04, 2013 2.450 2.450 2.350 2.360 3,745 -0.04(-1.67%)
Jun 03, 2013 2.450 2.450 2.360 2.400 2,800 -0.09(-3.61%)
May 31, 2013 2.290 2.490 2.200 2.490 18,585 +0.24(+10.67%)
May 30, 2013 2.150 2.250 2.150 2.250 17,528 +0.12(+5.63%)
May 29, 2013 2.050 2.130 2.050 2.130 2,163 -0.02(-0.93%)
May 28, 2013 2.050 2.190 2.050 2.150 23,291 +0.03(+1.42%)
May 24, 2013 2.310 2.310 2.070 2.120 5,579 -0.20(-8.62%)
May 23, 2013 2.320 2.320 2.320 2.320 200 +0.08(+3.57%)
May 22, 2013 2.430 2.460 2.240 2.240 1,275 -0.25(-10.04%)
May 21, 2013 2.230 2.490 2.110 2.490 13,355 +0.38(+18.01%)
May 20, 2013 2.300 2.300 2.110 2.110 5,047 -0.22(-9.44%)
May 17, 2013 2.490 2.490 2.330 2.330 1,400 -0.11(-4.51%)
May 16, 2013 2.450 2.450 2.440 2.440 20,503 -0.01(-0.41%)
May 15, 2013 2.320 2.480 2.132 2.450 21,700 +0.29(+13.43%)
May 13, 2013 2.090 2.160 2.090 2.160 977 +0.07(+3.35%)
May 09, 2013 2.150 2.090 2.090 2.090 3,500 -0.16(-7.11%)
May 08, 2013 2.380 2.800 2.250 2.250 24,209 -0.06(-2.60%)
May 07, 2013 2.120 2.330 2.120 2.310 7,600 +0.20(+9.48%)
May 06, 2013 1.950 2.130 1.950 2.110 6,100 +0.09(+4.46%)
May 03, 2013 2.080 2.082 2.020 2.020 700 +0.00(+0.00%)
May 01, 2013 2.230 2.020 2.020 2.020 2,700 -0.07(-3.35%)
Apr 30, 2013 1.980 2.090 1.980 2.090 1,508 +0.17(+8.85%)
Apr 29, 2013 2.100 2.100 1.920 1.920 1,400 -0.15(-7.25%)
Apr 23, 2013 2.070 2.070 2.070 2.070 0 +0.03(+1.47%)
Apr 18, 2013 2.040 2.040 2.040 2.040 0 +0.04(+2.00%)
Apr 17, 2013 2.060 2.060 2.000 2.000 1,200 -0.13(-6.10%)
Apr 16, 2013 2.130 2.130 2.130 2.130 100 +0.06(+2.90%)
Apr 15, 2013 2.100 2.100 2.041 2.070 740 -0.12(-5.48%)
Apr 12, 2013 2.190 2.190 2.180 2.190 700 -0.03(-1.35%)
Apr 11, 2013 2.230 2.230 2.220 2.220 800 -0.01(-0.45%)
Apr 10, 2013 2.230 2.230 2.230 2.230 800 +0.03(+1.36%)
Apr 09, 2013 2.160 2.200 2.150 2.200 4,700 +0.05(+2.33%)
Apr 08, 2013 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Apr 05, 2013 2.080 2.150 2.080 2.150 1,100 +0.04(+1.90%)
Apr 04, 2013 2.160 2.160 2.100 2.110 900 -0.05(-2.31%)
Apr 03, 2013 2.300 2.300 2.160 2.160 4,495 -0.23(-9.62%)
Apr 02, 2013 2.410 2.411 2.310 2.390 700 -0.09(-3.63%)
Apr 01, 2013 2.500 2.600 2.480 2.480 2,705 +0.00(+0.00%)
Mar 28, 2013 2.500 2.500 2.420 2.480 320 +0.06(+2.48%)
Mar 27, 2013 2.213 2.470 2.130 2.420 4,552 +0.19(+8.52%)
Mar 25, 2013 2.210 2.230 2.230 2.230 400 -0.08(-3.46%)
Mar 22, 2013 2.300 2.400 2.300 2.310 500 -0.01(-0.43%)
Mar 21, 2013 2.350 2.360 2.310 2.320 4,899 +0.02(+1.05%)
Mar 20, 2013 2.300 2.450 2.120 2.296 2,798 -0.01(-0.47%)
Mar 19, 2013 2.307 2.307 2.307 2.307 500 +0.01(+0.30%)
Mar 18, 2013 2.400 2.500 2.290 2.300 4,747 -0.20(-8.00%)
Mar 14, 2013 2.390 2.500 2.500 2.500 20,200 +0.11(+4.60%)
Mar 13, 2013 2.300 2.390 2.300 2.390 700 +0.14(+6.22%)
Mar 12, 2013 2.320 2.320 2.250 2.250 1,966 -0.03(-1.32%)
Mar 11, 2013 2.270 2.280 2.260 2.280 2,196 +0.02(+0.88%)
Mar 08, 2013 2.230 2.340 2.210 2.260 4,900 -0.02(-0.88%)
Mar 07, 2013 2.280 2.310 2.260 2.280 2,600 -0.10(-4.20%)
Mar 06, 2013 2.540 2.750 2.280 2.380 14,910 -0.06(-2.46%)
Mar 05, 2013 2.280 2.440 2.280 2.440 3,300 +0.19(+8.44%)
Mar 04, 2013 2.200 2.290 2.180 2.250 4,850 +0.13(+6.13%)
Mar 01, 2013 2.060 2.150 2.060 2.120 3,218 +0.06(+2.92%)
Feb 28, 2013 2.280 2.280 2.060 2.060 3,128 -0.26(-11.21%)
Feb 27, 2013 2.312 2.320 2.310 2.320 1,600 +0.01(+0.43%)
Feb 26, 2013 2.500 2.500 2.240 2.310 5,203 -0.23(-9.06%)
Feb 22, 2013 2.600 2.600 2.470 2.540 11,310 +0.09(+3.67%)
Feb 21, 2013 2.500 2.500 2.410 2.450 8,300 -0.11(-4.30%)
Feb 20, 2013 2.690 2.690 2.560 2.560 1,150 -0.08(-2.99%)
Feb 19, 2013 2.640 2.640 2.620 2.639 1,100 -0.10(-3.69%)
Feb 15, 2013 2.620 2.740 2.620 2.740 2,000 +0.14(+5.38%)
Feb 14, 2013 2.500 2.620 2.500 2.600 7,357 +0.09(+3.59%)
Feb 13, 2013 2.510 2.520 2.500 2.510 1,136 -0.02(-0.79%)
Feb 11, 2013 2.620 2.530 2.530 2.530 6,500 -0.09(-3.44%)
Feb 08, 2013 2.620 2.628 2.610 2.620 8,180 +0.02(+0.77%)
Feb 07, 2013 2.700 2.750 2.600 2.600 9,963 -0.10(-3.76%)
Feb 06, 2013 2.800 2.800 2.700 2.701 4,061 -0.09(-3.17%)
Feb 04, 2013 2.800 2.800 2.775 2.790 7,561 -0.06(-2.11%)
Feb 01, 2013 2.810 2.880 2.750 2.850 21,610 +0.02(+0.71%)
Jan 31, 2013 2.750 2.850 2.650 2.830 43,285 -0.15(-5.03%)
Jan 30, 2013 2.770 3.010 2.710 2.980 71,193 +0.05(+1.71%)
Jan 29, 2013 2.840 3.000 2.840 2.930 20,368 +0.13(+4.64%)
Jan 28, 2013 2.810 2.830 2.790 2.800 12,924 -0.02(-0.75%)
Jan 25, 2013 3.000 3.000 2.750 2.821 24,692 -0.14(-4.69%)
Jan 24, 2013 2.660 3.000 2.660 2.960 11,015 +0.32(+12.12%)
Jan 23, 2013 2.530 2.660 2.500 2.640 5,565 +0.12(+4.76%)
Jan 22, 2013 2.590 2.590 2.500 2.520 3,967 +0.02(+0.80%)
Jan 18, 2013 2.720 2.740 2.500 2.500 15,860 -0.14(-5.30%)
Jan 17, 2013 2.550 2.640 2.540 2.640 10,390 +0.10(+3.94%)
Jan 16, 2013 2.270 2.550 2.250 2.540 32,326 +0.31(+13.90%)
Jan 15, 2013 2.270 2.320 2.220 2.230 17,203 -0.08(-3.46%)
Jan 14, 2013 2.520 2.530 2.200 2.310 18,150 -0.17(-6.85%)
Jan 11, 2013 2.610 2.660 2.430 2.480 37,080 -0.07(-2.75%)
Jan 10, 2013 2.090 3.000 2.090 2.550 41,088 +0.47(+22.60%)
Jan 09, 2013 2.000 2.090 2.000 2.080 40,440 +0.09(+4.52%)
Jan 08, 2013 2.000 2.000 1.985 1.990 13,379 -0.01(-0.50%)
Jan 07, 2013 2.010 2.010 2.000 2.000 49,277 +0.00(+0.00%)
Jan 04, 2013 2.000 2.000 2.000 2.000 43,400 +0.00(+0.00%)
Jan 03, 2013 2.000 2.000 2.000 2.000 5,500 +0.00(+0.00%)
Jan 02, 2013 2.000 2.000 1.950 2.000 2,200 +0.05(+2.56%)
Dec 31, 2012 1.880 1.950 1.880 1.950 1,300 +0.08(+4.28%)
Dec 28, 2012 1.870 1.870 1.870 1.870 400 -0.03(-1.58%)
Dec 27, 2012 1.890 1.920 1.740 1.900 19,656 +0.05(+2.70%)
Dec 26, 2012 1.870 1.870 1.850 1.850 4,212 +0.00(+0.01%)
Dec 21, 2012 1.950 1.850 1.850 1.850 6,600 -0.11(-5.61%)
Dec 20, 2012 1.960 2.000 1.960 1.960 3,000 -0.03(-1.51%)
Dec 19, 2012 2.010 2.030 1.990 1.990 5,100 -0.01(-0.50%)
Dec 18, 2012 1.980 2.000 1.970 2.000 7,724 +0.02(+1.01%)
Dec 17, 2012 1.870 2.220 1.650 1.980 26,556 +0.04(+2.06%)
Dec 14, 2012 1.960 1.960 1.870 1.940 1,300 -0.02(-1.02%)
Dec 13, 2012 1.960 1.960 1.960 1.960 900 +0.00(+0.00%)
Dec 12, 2012 1.900 2.150 1.900 1.960 5,756 +0.06(+3.16%)
Dec 07, 2012 1.900 1.900 1.900 1.900 400 +0.00(+0.00%)
Dec 06, 2012 1.950 1.950 1.870 1.900 700 -0.10(-5.00%)
Dec 05, 2012 2.000 2.000 2.000 2.000 500 -0.05(-2.44%)
Dec 04, 2012 2.050 2.060 1.990 2.050 60,400 +0.06(+3.02%)
Nov 30, 2012 1.930 1.990 1.930 1.990 550 +0.08(+4.19%)
Nov 29, 2012 1.930 1.930 1.910 1.910 200 -0.04(-2.05%)
Nov 28, 2012 2.000 2.000 1.950 1.950 3,226 -0.08(-3.94%)
Nov 27, 2012 1.850 2.050 1.850 2.030 5,475 +0.22(+12.15%)
Nov 26, 2012 1.940 1.940 1.810 1.810 500 -0.13(-6.70%)
Nov 23, 2012 1.850 1.940 1.850 1.940 3,650 +0.14(+7.78%)
Nov 21, 2012 1.760 1.800 1.760 1.800 400 +0.05(+2.86%)
Nov 20, 2012 1.750 1.750 1.750 1.750 1,300 +0.04(+2.34%)
Nov 19, 2012 1.930 1.930 1.650 1.710 2,940 -0.14(-7.57%)
Nov 16, 2012 1.830 1.850 1.830 1.850 2,600 +0.11(+6.32%)
Nov 15, 2012 1.760 1.760 1.740 1.740 200 -0.01(-0.57%)
Nov 14, 2012 1.850 1.850 1.750 1.750 2,674 -0.10(-5.41%)
Nov 13, 2012 1.890 1.900 1.850 1.850 1,000 -0.06(-2.90%)
Nov 12, 2012 1.890 1.905 1.890 1.905 5,700 +0.02(+0.81%)
Nov 09, 2012 2.000 2.000 1.890 1.890 4,700 -0.11(-5.50%)
Nov 08, 2012 2.150 2.150 2.000 2.000 7,300 -0.24(-10.71%)
Nov 07, 2012 1.880 2.240 1.880 2.240 8,900 +0.26(+13.13%)
Nov 05, 2012 2.000 1.980 1.980 1.980 500 -0.06(-2.94%)
Nov 02, 2012 2.040 2.250 1.930 2.040 5,800 -0.01(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.