Skip to main content
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 (%)
Apr 30, 2020 3.330 3.330 2.950 3.000 44,277 -0.11(-3.54%)
Apr 29, 2020 3.130 3.310 2.940 3.110 111,269 +0.02(+0.65%)
Apr 28, 2020 2.930 3.090 2.930 3.090 44,914 +0.13(+4.39%)
Apr 27, 2020 2.950 2.980 2.840 2.960 38,574 +0.13(+4.59%)
Apr 24, 2020 3.130 3.130 2.820 2.830 23,100 -0.21(-6.91%)
Apr 23, 2020 3.040 3.081 2.910 3.040 25,071 -0.02(-0.65%)
Apr 22, 2020 3.010 3.060 2.920 3.060 9,792 +0.11(+3.73%)
Apr 21, 2020 3.050 3.050 2.900 2.950 18,215 -0.12(-3.91%)
Apr 20, 2020 3.200 3.290 3.060 3.070 17,644 -0.13(-4.06%)
Apr 17, 2020 3.220 3.224 3.130 3.200 25,900 +0.08(+2.56%)
Apr 16, 2020 3.070 3.200 3.030 3.120 13,519 +0.04(+1.30%)
Apr 15, 2020 3.030 3.180 2.914 3.080 34,999 +0.02(+0.65%)
Apr 14, 2020 3.138 3.240 3.010 3.060 35,914 -0.01(-0.33%)
Apr 13, 2020 3.460 3.460 3.020 3.070 36,112 -0.23(-6.97%)
Apr 09, 2020 3.470 3.560 3.110 3.300 26,500 -0.01(-0.30%)
Apr 08, 2020 3.510 3.550 3.270 3.310 33,262 -0.20(-5.70%)
Apr 07, 2020 3.190 3.510 3.069 3.510 47,353 +0.31(+9.69%)
Apr 06, 2020 3.240 3.365 3.010 3.200 35,006 +0.09(+2.89%)
Apr 03, 2020 3.250 3.250 3.040 3.110 14,800 -0.15(-4.60%)
Apr 02, 2020 3.050 3.260 2.963 3.260 30,579 +0.18(+5.84%)
Apr 01, 2020 3.160 3.170 3.000 3.080 22,169 -0.16(-4.94%)
Mar 31, 2020 3.150 3.384 3.025 3.240 43,952 +0.22(+7.28%)
Mar 30, 2020 3.230 3.230 2.870 3.020 65,280 -0.09(-2.89%)
Mar 27, 2020 3.230 3.250 3.110 3.110 6,000 -0.19(-5.76%)
Mar 26, 2020 3.150 3.490 3.150 3.300 44,262 +0.06(+1.85%)
Mar 25, 2020 3.120 3.370 3.010 3.240 103,601 +0.12(+3.85%)
Mar 24, 2020 3.060 3.480 2.995 3.120 41,626 +0.13(+4.35%)
Mar 23, 2020 3.080 3.080 2.830 2.990 20,840 -0.22(-6.85%)
Mar 20, 2020 3.020 3.420 3.020 3.210 73,700 +0.25(+8.45%)
Mar 19, 2020 3.080 3.150 2.925 2.960 82,288 -0.04(-1.33%)
Mar 18, 2020 2.950 3.050 2.540 3.000 193,293 -0.23(-7.12%)
Mar 17, 2020 3.220 3.580 3.100 3.230 234,590 -0.09(-2.71%)
Mar 16, 2020 3.600 3.773 3.320 3.320 121,837 -0.58(-14.87%)
Mar 13, 2020 3.870 4.400 3.870 3.900 73,700 -0.06(-1.52%)
Mar 12, 2020 3.850 4.380 3.600 3.960 173,529 -0.37(-8.55%)
Mar 11, 2020 4.350 4.440 4.160 4.330 77,837 -0.03(-0.69%)
Mar 10, 2020 3.920 4.530 3.910 4.360 112,184 +0.59(+15.65%)
Mar 09, 2020 4.280 4.370 3.520 3.770 113,217 -0.95(-20.13%)
Mar 06, 2020 4.820 4.940 4.634 4.720 38,200 -0.10(-2.07%)
Mar 05, 2020 4.900 5.150 4.770 4.820 17,586 -0.34(-6.59%)
Mar 04, 2020 4.830 5.200 4.830 5.160 21,057 +0.46(+9.79%)
Mar 03, 2020 4.740 5.500 4.640 4.700 84,851 +0.19(+4.21%)
Mar 02, 2020 4.570 4.780 4.380 4.510 31,209 +0.05(+1.12%)
Feb 28, 2020 4.690 4.690 4.340 4.460 78,700 -0.24(-5.11%)
Feb 27, 2020 4.760 4.890 4.550 4.700 46,930 -0.29(-5.81%)
Feb 26, 2020 5.110 5.190 4.860 4.990 35,172 -0.10(-1.96%)
Feb 25, 2020 5.190 5.190 4.970 5.090 50,835 -0.12(-2.30%)
Feb 24, 2020 5.110 5.235 5.060 5.210 33,295 -0.11(-2.07%)
Feb 21, 2020 5.330 5.380 5.170 5.320 25,800 +0.07(+1.33%)
Feb 20, 2020 5.110 5.320 5.110 5.250 42,748 +0.14(+2.74%)
Feb 19, 2020 5.140 5.250 5.110 5.110 14,537 -0.06(-1.16%)
Feb 18, 2020 5.110 5.181 5.050 5.170 28,046 +0.12(+2.38%)
Feb 14, 2020 5.250 5.250 5.050 5.050 21,000 -0.07(-1.37%)
Feb 13, 2020 5.150 5.150 5.050 5.120 31,056 +0.00(+0.00%)
Feb 12, 2020 5.360 5.360 5.120 5.120 34,299 -0.11(-2.10%)
Feb 11, 2020 5.350 5.350 5.110 5.230 44,128 -0.10(-1.88%)
Feb 10, 2020 5.270 5.365 5.260 5.330 21,668 +0.00(+0.00%)
Feb 07, 2020 5.320 5.470 5.300 5.330 35,500 -0.04(-0.74%)
Feb 06, 2020 5.220 5.410 5.200 5.370 36,400 +0.12(+2.29%)
Feb 05, 2020 5.325 5.415 5.210 5.250 33,927 -0.06(-1.13%)
Feb 04, 2020 5.550 5.640 5.250 5.310 65,983 -0.12(-2.21%)
Feb 03, 2020 5.170 5.577 5.170 5.430 101,194 +0.24(+4.62%)
Jan 31, 2020 5.400 5.400 5.140 5.190 26,100 -0.21(-3.89%)
Jan 30, 2020 5.350 5.481 5.270 5.400 24,511 +0.05(+0.93%)
Jan 29, 2020 5.310 5.760 5.310 5.350 68,929 -0.01(-0.19%)
Jan 28, 2020 5.450 5.620 5.300 5.360 55,697 +0.01(+0.19%)
Jan 27, 2020 5.160 5.400 5.040 5.350 101,568 -0.07(-1.29%)
Jan 24, 2020 5.510 5.620 5.290 5.420 49,000 -0.14(-2.52%)
Jan 23, 2020 5.630 5.640 5.470 5.560 38,089 -0.13(-2.28%)
Jan 22, 2020 5.590 5.734 5.490 5.690 53,543 +0.06(+1.07%)
Jan 21, 2020 5.900 5.928 5.580 5.630 37,011 -0.23(-3.92%)
Jan 17, 2020 5.660 6.020 5.660 5.860 116,200 +0.29(+5.21%)
Jan 16, 2020 5.290 5.650 5.290 5.570 72,441 +0.15(+2.77%)
Jan 15, 2020 5.640 5.741 5.410 5.420 42,699 -0.27(-4.75%)
Jan 14, 2020 5.700 5.730 5.500 5.690 61,100 -0.04(-0.70%)
Jan 13, 2020 6.010 6.010 5.700 5.730 71,662 -0.26(-4.34%)
Jan 10, 2020 5.840 5.990 5.780 5.990 29,500 +0.16(+2.74%)
Jan 09, 2020 5.800 5.920 5.730 5.830 71,518 +0.11(+1.92%)
Jan 08, 2020 6.000 6.080 5.670 5.720 60,654 -0.06(-1.04%)
Jan 07, 2020 5.910 6.020 5.730 5.780 64,137 -0.05(-0.86%)
Jan 06, 2020 5.420 5.930 5.420 5.830 131,257 +0.29(+5.23%)
Jan 03, 2020 5.810 5.821 5.500 5.540 137,900 -0.30(-5.14%)
Jan 02, 2020 6.200 6.440 5.830 5.840 176,810 -0.42(-6.71%)
Dec 31, 2019 6.280 6.457 6.130 6.260 50,300 -0.09(-1.42%)
Dec 30, 2019 6.410 6.480 6.150 6.350 114,792 -0.09(-1.40%)
Dec 27, 2019 7.050 7.250 6.410 6.440 243,000 -0.60(-8.52%)
Dec 26, 2019 6.760 7.570 6.700 7.040 312,855 +0.20(+2.92%)
Dec 24, 2019 6.690 7.180 6.602 6.840 208,000 +0.25(+3.79%)
Dec 23, 2019 5.810 6.630 5.800 6.590 171,365 +0.80(+13.82%)
Dec 20, 2019 5.820 5.850 5.670 5.790 41,100 -0.06(-1.03%)
Dec 19, 2019 5.600 5.870 5.600 5.850 75,028 +0.11(+1.92%)
Dec 18, 2019 5.490 5.830 5.420 5.740 79,330 +0.23(+4.17%)
Dec 17, 2019 5.900 5.900 5.260 5.510 160,672 -0.26(-4.51%)
Dec 16, 2019 5.470 5.840 5.400 5.770 114,925 +0.47(+8.87%)
Dec 13, 2019 5.030 5.390 5.010 5.300 108,500 +0.30(+6.00%)
Dec 12, 2019 5.030 5.090 4.930 5.000 71,365 +0.02(+0.40%)
Dec 11, 2019 5.000 5.170 4.840 4.980 120,518 -0.04(-0.80%)
Dec 10, 2019 5.480 5.480 5.020 5.020 64,868 -0.45(-8.23%)
Dec 09, 2019 5.450 5.540 5.340 5.470 142,892 +0.08(+1.48%)
Dec 06, 2019 5.150 5.400 5.150 5.390 71,800 +0.20(+3.85%)
Dec 05, 2019 5.210 5.240 5.110 5.190 32,562 +0.04(+0.78%)
Dec 04, 2019 5.210 5.230 5.139 5.150 98,510 +0.05(+0.98%)
Dec 03, 2019 5.180 5.180 5.020 5.100 51,782 -0.16(-3.04%)
Dec 02, 2019 5.310 5.310 5.040 5.260 55,571 -0.03(-0.57%)
Nov 29, 2019 5.500 5.538 5.290 5.290 34,300 -0.09(-1.67%)
Nov 27, 2019 5.150 5.437 5.130 5.380 145,700 +0.26(+5.08%)
Nov 26, 2019 4.980 5.120 4.933 5.120 135,904 +0.00(+0.00%)
Nov 25, 2019 5.280 5.600 5.100 5.120 92,106 -0.08(-1.54%)
Nov 22, 2019 5.130 5.280 5.030 5.200 211,800 +0.19(+3.79%)
Nov 21, 2019 5.130 5.360 4.880 5.010 149,566 -0.03(-0.60%)
Nov 20, 2019 4.920 5.090 4.800 5.040 175,134 +0.26(+5.44%)
Nov 19, 2019 4.630 4.870 4.450 4.780 137,104 +0.25(+5.52%)
Nov 18, 2019 4.430 4.530 4.250 4.530 53,557 +0.23(+5.35%)
Nov 15, 2019 4.490 4.500 4.200 4.300 174,400 +0.05(+1.18%)
Nov 14, 2019 4.650 4.650 4.160 4.250 150,821 -0.34(-7.41%)
Nov 13, 2019 4.660 4.780 4.500 4.590 79,515 -0.18(-3.77%)
Nov 12, 2019 4.790 4.900 4.710 4.770 60,264 -0.06(-1.24%)
Nov 11, 2019 4.960 5.000 4.770 4.830 73,098 -0.13(-2.62%)
Nov 08, 2019 5.160 5.290 4.900 4.960 64,300 -0.26(-4.98%)
Nov 07, 2019 5.110 5.430 5.110 5.220 46,239 +0.06(+1.16%)
Nov 06, 2019 5.530 5.530 5.102 5.160 63,153 -0.26(-4.80%)
Nov 05, 2019 5.510 5.707 5.330 5.420 63,908 -0.13(-2.34%)
Nov 04, 2019 5.450 5.670 5.440 5.550 111,017 +0.10(+1.83%)
Nov 01, 2019 5.460 5.750 5.130 5.450 212,100 -0.01(-0.18%)
Oct 31, 2019 5.400 5.620 5.344 5.460 109,870 +0.03(+0.55%)
Oct 30, 2019 5.230 5.470 5.210 5.430 73,108 +0.13(+2.45%)
Oct 29, 2019 5.330 5.470 4.830 5.300 1,329,182 -0.03(-0.56%)
Oct 28, 2019 5.770 5.920 5.110 5.330 238,651 -0.43(-7.47%)
Oct 25, 2019 5.720 6.190 5.650 5.760 144,600 +0.03(+0.52%)
Oct 24, 2019 5.890 5.899 5.670 5.730 31,772 -0.07(-1.21%)
Oct 23, 2019 5.810 5.889 5.690 5.800 44,932 -0.06(-1.02%)
Oct 22, 2019 6.270 6.270 5.860 5.860 35,903 -0.27(-4.40%)
Oct 21, 2019 6.260 6.340 6.070 6.130 65,178 -0.12(-1.92%)
Oct 18, 2019 6.460 6.460 6.120 6.250 57,100 -0.25(-3.85%)
Oct 17, 2019 6.620 7.040 6.410 6.500 163,053 -0.05(-0.76%)
Oct 16, 2019 6.500 6.740 6.330 6.550 56,224 +0.04(+0.61%)
Oct 15, 2019 6.590 6.700 6.471 6.510 34,414 -0.04(-0.61%)
Oct 14, 2019 6.780 6.799 6.430 6.550 76,872 -0.33(-4.80%)
Oct 11, 2019 7.350 7.620 6.880 6.880 55,900 -0.33(-4.58%)
Oct 10, 2019 6.550 7.250 6.540 7.210 141,545 +0.58(+8.75%)
Oct 09, 2019 6.810 6.810 6.560 6.630 29,868 -0.15(-2.21%)
Oct 08, 2019 6.990 6.990 6.770 6.780 16,639 -0.25(-3.56%)
Oct 07, 2019 7.120 7.393 7.030 7.030 27,665 -0.03(-0.42%)
Oct 04, 2019 6.870 7.150 6.830 7.060 62,900 +0.24(+3.52%)
Oct 03, 2019 6.950 6.950 6.793 6.820 35,319 -0.04(-0.58%)
Oct 02, 2019 6.750 7.020 6.601 6.860 35,488 +0.01(+0.15%)
Oct 01, 2019 6.980 7.180 6.790 6.850 30,947 -0.19(-2.70%)
Sep 30, 2019 7.060 7.190 6.930 7.040 53,451 +0.00(+0.00%)
Sep 27, 2019 6.900 7.560 6.760 7.040 81,200 +0.14(+2.03%)
Sep 26, 2019 6.870 7.080 6.820 6.900 29,383 -0.09(-1.29%)
Sep 25, 2019 6.910 7.020 6.740 6.990 39,976 +0.08(+1.16%)
Sep 24, 2019 7.300 7.300 6.840 6.910 60,653 -0.50(-6.75%)
Sep 23, 2019 7.850 7.850 7.340 7.410 67,723 -0.46(-5.84%)
Sep 20, 2019 7.830 8.239 7.780 7.870 82,300 -0.01(-0.13%)
Sep 19, 2019 7.730 8.030 7.310 7.880 72,310 +0.18(+2.34%)
Sep 18, 2019 7.450 7.720 7.240 7.700 100,055 +0.20(+2.67%)
Sep 17, 2019 7.120 7.520 6.600 7.500 141,057 +0.31(+4.31%)
Sep 16, 2019 6.850 7.240 6.770 7.190 79,705 +0.34(+4.96%)
Sep 13, 2019 6.620 6.970 6.535 6.850 94,100 +0.22(+3.32%)
Sep 12, 2019 6.390 6.700 6.310 6.630 174,662 +0.25(+3.92%)
Sep 11, 2019 6.190 6.380 5.920 6.380 114,911 +0.21(+3.40%)
Sep 10, 2019 6.000 6.420 5.880 6.170 94,379 +0.03(+0.49%)
Sep 09, 2019 6.090 6.376 5.880 6.140 104,132 +0.01(+0.16%)
Sep 06, 2019 6.020 6.480 5.941 6.130 222,400 +0.18(+3.03%)
Sep 05, 2019 5.760 6.130 5.560 5.950 190,819 +0.41(+7.40%)
Sep 04, 2019 5.440 5.850 5.300 5.540 136,017 +0.07(+1.28%)
Sep 03, 2019 5.780 6.070 5.010 5.470 264,382 +0.21(+3.99%)
Aug 30, 2019 5.250 5.380 5.130 5.260 107,600 -0.03(-0.57%)
Aug 29, 2019 5.300 5.710 5.160 5.290 216,118 -0.22(-3.99%)
Aug 28, 2019 5.780 5.970 5.500 5.510 223,569 -0.36(-6.13%)
Aug 27, 2019 6.350 6.385 5.690 5.870 274,428 -0.39(-6.23%)
Aug 26, 2019 6.500 6.530 6.260 6.260 357,753 -0.15(-2.34%)
Aug 23, 2019 6.660 6.890 6.000 6.410 163,700 -0.30(-4.47%)
Aug 22, 2019 6.730 6.990 6.660 6.710 166,782 +0.05(+0.75%)
Aug 21, 2019 6.650 6.817 6.557 6.660 179,364 -0.07(-1.04%)
Aug 20, 2019 6.800 7.190 6.680 6.730 353,094 +0.03(+0.45%)
Aug 19, 2019 7.530 7.530 6.600 6.700 165,819 -0.91(-11.96%)
Aug 16, 2019 7.830 8.290 7.460 7.610 279,600 +0.18(+2.42%)
Aug 15, 2019 6.870 7.500 6.600 7.430 651,152 +0.97(+15.02%)
Aug 14, 2019 7.270 7.390 6.408 6.460 426,149 -0.94(-12.70%)
Aug 13, 2019 8.360 8.400 7.370 7.400 452,810 -0.20(-2.63%)
Aug 12, 2019 10.01 10.01 6.850 7.600 745,940 -11.10(-59.36%)
Aug 09, 2019 17.52 18.78 17.34 18.70 135,400 +1.38(+7.97%)
Aug 08, 2019 17.18 18.14 17.11 17.32 29,849 +0.33(+1.94%)
Aug 07, 2019 16.94 17.15 16.73 16.99 25,127 +0.04(+0.24%)
Aug 06, 2019 17.29 17.77 16.80 16.95 45,323 -0.32(-1.85%)
Aug 05, 2019 17.86 17.86 16.63 17.27 128,793 -0.91(-5.01%)
Aug 02, 2019 18.26 18.70 17.64 18.18 43,200 -0.21(-1.14%)
Aug 01, 2019 18.96 19.49 18.23 18.39 115,845 -0.36(-1.92%)
Jul 31, 2019 19.34 19.87 18.48 18.75 109,530 -0.55(-2.85%)
Jul 30, 2019 19.52 19.52 19.10 19.30 25,692 -0.20(-1.03%)
Jul 29, 2019 19.27 19.91 19.26 19.50 31,929 +0.29(+1.51%)
Jul 26, 2019 18.53 19.83 18.43 19.21 80,600 +0.46(+2.45%)
Jul 25, 2019 18.81 19.10 17.99 18.75 83,303 -0.18(-0.95%)
Jul 24, 2019 18.83 19.53 18.75 18.93 38,498 +0.08(+0.42%)
Jul 23, 2019 18.90 19.03 18.33 18.85 124,388 +0.03(+0.16%)
Jul 22, 2019 18.96 19.26 18.64 18.82 75,781 -0.36(-1.88%)
Jul 19, 2019 19.51 20.04 19.09 19.18 48,200 -0.53(-2.69%)
Jul 18, 2019 20.20 20.85 19.31 19.71 67,613 -0.63(-3.10%)
Jul 17, 2019 20.25 20.71 19.83 20.34 59,375 +0.20(+0.99%)
Jul 16, 2019 20.20 20.80 19.72 20.14 36,151 -0.06(-0.30%)
Jul 15, 2019 21.06 21.10 19.89 20.20 60,602 -0.99(-4.67%)
Jul 12, 2019 21.69 21.69 21.05 21.19 48,800 -0.09(-0.42%)
Jul 11, 2019 21.50 21.83 21.02 21.28 87,380 -0.12(-0.56%)
Jul 10, 2019 21.60 21.92 20.81 21.40 100,172 +0.05(+0.23%)
Jul 09, 2019 20.59 21.35 20.40 21.35 110,854 +0.76(+3.69%)
Jul 08, 2019 20.19 20.79 20.18 20.59 51,637 +0.49(+2.44%)
Jul 05, 2019 19.69 20.20 19.60 20.10 129,800 +0.44(+2.24%)
Jul 03, 2019 19.56 19.71 19.10 19.66 80,700 +0.39(+2.02%)
Jul 02, 2019 19.27 19.60 19.00 19.27 30,121 +0.01(+0.05%)
Jul 01, 2019 18.50 19.46 18.33 19.26 143,061 +1.10(+6.06%)
Jun 28, 2019 18.03 18.39 18.03 18.16 23,100 +0.03(+0.17%)
Jun 27, 2019 18.38 18.57 17.75 18.13 149,429 -0.30(-1.63%)
Jun 26, 2019 18.51 18.59 17.77 18.43 19,694 -0.14(-0.75%)
Jun 25, 2019 18.44 18.75 18.35 18.57 11,113 -0.15(-0.80%)
Jun 24, 2019 18.55 18.77 18.32 18.72 13,270 -0.01(-0.05%)
Jun 21, 2019 18.73 18.92 18.54 18.73 11,000 -0.12(-0.64%)
Jun 20, 2019 19.05 19.36 18.66 18.85 14,601 +0.00(+0.00%)
Jun 19, 2019 18.97 19.23 18.63 18.85 23,121 -0.32(-1.67%)
Jun 18, 2019 19.03 19.59 18.93 19.17 27,249 +0.12(+0.63%)
Jun 17, 2019 19.18 19.35 18.88 19.05 13,637 -0.14(-0.73%)
Jun 14, 2019 19.60 19.78 18.90 19.19 36,600 -0.51(-2.59%)
Jun 13, 2019 19.76 20.00 18.52 19.70 100,395 +0.01(+0.05%)
Jun 12, 2019 18.00 20.36 18.00 19.69 341,161 +1.68(+9.33%)
Jun 11, 2019 17.18 18.50 16.72 18.01 538,847 +0.95(+5.57%)
Jun 10, 2019 16.64 17.37 16.45 17.06 117,501 +0.23(+1.37%)
Jun 07, 2019 16.79 17.15 16.44 16.83 51,700 +0.10(+0.60%)
Jun 06, 2019 17.04 17.15 16.60 16.73 75,798 -0.29(-1.70%)
Jun 05, 2019 16.91 17.42 16.71 17.02 50,832 -0.04(-0.23%)
Jun 04, 2019 17.06 17.70 16.66 17.06 49,636 -0.05(-0.29%)
Jun 03, 2019 17.52 17.76 16.83 17.11 40,341 -0.46(-2.62%)
May 31, 2019 17.62 17.75 17.08 17.57 70,500 -0.18(-1.01%)
May 30, 2019 18.03 18.49 17.52 17.75 60,360 -0.19(-1.06%)
May 29, 2019 18.13 18.20 17.27 17.94 53,729 -0.29(-1.59%)
May 28, 2019 19.12 19.22 18.21 18.23 474,053 -0.63(-3.34%)
May 24, 2019 18.21 18.87 18.01 18.86 133,100 +0.63(+3.46%)
May 23, 2019 18.00 18.52 18.00 18.23 74,907 +0.02(+0.11%)
May 22, 2019 18.76 19.00 17.86 18.21 133,455 -0.56(-2.98%)
May 21, 2019 18.18 19.43 18.18 18.77 80,863 +0.67(+3.70%)
May 20, 2019 18.31 18.50 17.60 18.10 50,506 -0.34(-1.84%)
May 17, 2019 18.55 18.79 17.97 18.44 66,500 -0.39(-2.07%)
May 16, 2019 18.39 19.17 18.37 18.83 90,004 +0.15(+0.80%)
May 15, 2019 18.49 18.86 17.71 18.68 123,983 -0.11(-0.59%)
May 14, 2019 18.50 18.80 17.45 18.79 153,860 +0.31(+1.68%)
May 13, 2019 18.91 18.91 18.23 18.48 24,635 -0.74(-3.85%)
May 10, 2019 19.21 19.47 18.66 19.22 37,000 -0.16(-0.83%)
May 09, 2019 18.81 19.40 18.60 19.38 46,888 +0.44(+2.32%)
May 08, 2019 18.61 19.11 18.59 18.94 78,690 +0.54(+2.93%)
May 07, 2019 18.37 18.49 17.49 18.40 129,457 -0.09(-0.49%)
May 06, 2019 18.07 18.83 17.88 18.49 82,293 +0.42(+2.32%)
May 03, 2019 17.59 18.40 17.59 18.07 101,300 +0.45(+2.55%)
May 02, 2019 17.18 17.89 16.82 17.62 81,289 +0.32(+1.85%)
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.