$32.91 +0.17 (%) Empire District Electric Co - NYSE

Feb. 12, 2016 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDE historical data

Date Open High Low Close Volume
2/11/201632.6733.0032.6132.742,103,834
2/10/201632.1033.1332.1033.066,322,657
2/9/201627.7828.2627.5828.20379,884
2/8/201628.5528.7327.3828.04353,274
2/5/201628.2029.3927.1128.71478,451
2/4/201629.4929.5928.9929.45268,202
2/3/201629.9330.1829.2229.53340,641
2/2/201629.5530.0029.2429.78407,840
2/1/201629.2830.0929.2829.70458,148
1/29/201628.8629.3628.8529.34474,220
1/28/201628.7029.2528.6628.70347,079
1/27/201628.9229.0628.7228.79298,935
1/26/201628.3929.0928.3829.07396,383
1/25/201628.5128.6028.1528.36501,645
1/22/201627.1129.1527.0028.651,696,370
1/21/201627.6427.7226.2026.55600,898
1/20/201627.8427.9426.7627.53243,261
1/19/201627.5428.0927.5427.94237,095
1/15/201627.7527.9127.1527.69277,105
1/14/201627.5528.6927.5528.22381,969
1/13/201627.8727.9027.3927.50216,990
1/12/201627.9327.9327.2727.76259,318
1/11/201627.5127.9827.5127.72303,204
1/8/201627.7027.9927.4327.61487,532
1/7/201628.1028.1827.6227.62486,777
1/6/201627.5728.4227.3128.26481,730
1/5/201627.9927.9927.0927.66353,731
1/4/201627.8627.9027.2527.78633,390
12/31/201528.6528.6527.8028.07225,073
12/30/201528.2528.7928.0328.57296,057
12/29/201528.7829.2328.5528.64200,868
12/28/201528.3628.8228.3028.79211,658
12/24/201528.4828.5428.2628.37107,952
12/23/201528.6328.9528.0628.501,237,585
12/22/201527.8029.4127.5028.851,001,658
12/21/201527.1827.8827.1027.76442,597
12/18/201526.7927.6126.2727.18954,741
12/17/201526.7127.0926.4226.76570,140
12/16/201525.9626.8625.9626.70455,211
12/15/201525.6826.4325.4525.97537,796
12/14/201524.4225.9224.4225.68711,770
12/11/201522.5327.1022.4624.541,669,086
12/10/201522.9423.0022.5822.65384,444
12/9/201522.7923.2422.7022.97210,254
12/8/201522.5523.1422.3122.81525,094
12/7/201522.4022.4322.1922.37181,835
12/4/201522.2422.5822.2122.41121,774
12/3/201522.5222.7122.1822.23172,993
12/2/201522.9022.9622.5522.58162,992
12/1/201522.8223.0122.6722.94141,775
11/30/201522.6122.9522.5622.77188,200
11/27/201522.1822.6522.1822.64133,132
11/25/201522.5622.6522.3122.41824,882
11/24/201522.4422.5522.1622.47206,197
11/23/201522.6522.9022.5722.66129,008
11/20/201522.6922.8822.5622.79139,243
11/19/201522.2722.6222.2222.62142,964
11/18/201522.0222.3021.7322.30183,227
11/17/201522.3322.4921.9422.02139,688
11/16/201521.9522.3421.9522.32132,015
11/13/201521.8722.2721.8621.99126,025
11/12/201522.2422.5121.9321.97164,894
11/11/201522.2022.4722.1622.42104,884
11/10/201521.7022.1221.7022.12132,866
11/9/201521.5321.8821.4321.70204,512
11/6/201522.2422.3421.4721.64243,589
11/5/201522.5022.6922.4322.47112,028
11/4/201522.3722.6422.3722.54121,662
11/3/201522.6322.6622.3022.37290,410
11/2/201522.5322.7922.3422.74318,196
10/30/201523.0023.6722.3722.55331,229
10/29/201523.8323.8323.0723.41244,285
10/28/201524.1824.2923.5123.99754,097
10/27/201523.4424.3523.4124.14574,269
10/26/201523.3623.4723.0223.43164,471
10/23/201523.9724.0023.2623.35152,409
10/22/201523.8024.0423.7523.92173,923
10/21/201523.9924.0723.7023.71200,134
10/20/201523.5124.0023.4723.93257,366
10/19/201523.3623.4923.1923.48157,645
10/16/201523.4823.6623.3423.41142,635
10/15/201523.0623.4723.0023.47269,340
10/14/201522.6723.3022.6522.94367,851
10/13/201522.3322.6422.3322.44165,507
10/12/201521.9722.3821.9722.36166,689
10/9/201522.1222.1621.8621.87145,211
10/8/201521.7722.0821.7222.04176,114
10/7/201521.9322.0421.7421.78157,841
10/6/201522.0722.0721.8021.85169,899
10/5/201521.7622.1321.6922.13199,929
10/2/201521.6321.8521.4021.69226,193
10/1/201522.0422.1521.4221.58197,777
9/30/201521.9922.1321.7722.03209,680
9/29/201521.9722.1221.8221.90176,078
9/28/201522.0022.2121.8821.95185,097
9/25/201522.0222.3121.8522.04167,306
9/24/201521.6222.0521.6022.03113,504
9/23/201521.6921.8121.6121.73117,286
9/22/201521.7421.9921.5121.65133,654
9/21/201521.7822.0121.6521.84106,380
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center