$34.21 +0.03 (%) Empire District Electric Co - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDE historical data

Date Open High Low Close Volume
12/8/201634.1834.2334.1234.21199,308
12/7/201634.1834.2334.1834.18132,009
12/6/201634.1734.2334.1534.20173,827
12/5/201634.0834.2034.0734.17156,936
12/2/201634.0834.1434.0534.09242,935
12/1/201634.0334.1834.0334.10197,208
11/30/201634.1034.1234.0134.03247,476
11/29/201634.1934.2434.0634.08103,261
11/28/201634.3934.4734.3834.46110,729
11/25/201634.2934.4534.2934.4575,305
11/23/201634.3234.3834.3034.32190,355
11/22/201634.3034.4034.3034.34189,270
11/21/201634.3834.4034.3034.36126,379
11/18/201634.3534.4034.3334.38129,850
11/17/201634.3834.4134.3034.40116,429
11/16/201634.3534.4334.3334.42142,568
11/15/201634.3634.4334.2934.3794,910
11/14/201634.4034.4334.3134.43143,803
11/11/201634.3734.4434.3234.40228,337
11/10/201634.3534.4934.2034.34246,237
11/9/201634.1134.3434.1134.34225,283
11/8/201634.2034.2934.1734.23128,693
11/7/201634.1334.2534.1234.23128,613
11/4/201634.1234.2234.1234.12109,857
11/3/201634.1134.2034.1134.11110,478
11/2/201634.1234.1834.0434.11107,245
11/1/201634.2334.2434.1134.12145,936
10/31/201634.2734.2834.2134.23146,290
10/28/201634.2634.3034.2434.2586,864
10/27/201634.2334.3034.2334.30120,604
10/26/201634.2334.3334.2334.26132,049
10/25/201634.3334.3334.2534.25123,439
10/24/201634.2734.4034.2734.3269,838
10/21/201634.2334.3034.1934.2694,161
10/20/201634.2934.3234.2534.2698,171
10/19/201634.2834.3234.2334.2697,237
10/18/201634.2334.3334.2334.27172,731
10/17/201634.1634.2434.1634.2283,264
10/14/201634.1634.2334.1634.1695,244
10/13/201634.1934.2534.1634.17128,469
10/12/201634.1734.2134.1634.21106,561
10/11/201634.1934.2034.1334.18150,058
10/10/201634.1234.2034.1234.2063,586
10/7/201634.1234.1834.1134.12125,597
10/6/201634.1034.2234.1034.12116,342
10/5/201634.0834.1934.0834.13168,226
10/4/201634.0834.1134.0834.08104,167
10/3/201634.1234.1534.0834.14134,633
9/30/201634.1334.2734.1134.14212,782
9/29/201634.0934.1434.0834.1398,778
9/28/201634.1134.1434.0734.11147,126
9/27/201634.0434.1234.0334.11276,299
9/26/201634.0834.1234.0234.04197,609
9/23/201634.0634.1234.0034.10589,793
9/22/201634.1134.1234.0634.07159,307
9/21/201634.0634.1034.0634.07146,923
9/20/201634.1234.1334.0534.06499,789
9/19/201634.0234.1334.0234.13217,936
9/16/201634.0534.0634.0234.04318,739
9/15/201634.0234.0634.0234.03210,474
9/14/201634.0334.1034.0234.02269,510
9/13/201634.0834.1434.0234.03159,535
9/12/201634.0234.1134.0234.11293,402
9/9/201634.0234.0634.0234.05216,143
9/8/201633.9034.0533.9034.00199,943
9/7/201633.9533.9633.8733.94149,772
9/6/201633.9033.9733.8833.97122,366
9/2/201633.8033.9633.8033.93100,740
9/1/201633.7533.8533.6633.84112,284
8/31/201633.7133.8933.6833.82155,872
8/30/201633.9233.9233.7833.82135,596
8/29/201633.8834.1033.8833.98172,568
8/26/201633.9533.9733.8333.88178,186
8/25/201633.8633.9733.8633.95115,792
8/24/201633.8533.9533.8433.90121,569
8/23/201633.8833.9533.8833.90105,124
8/22/201633.8233.9333.8233.9148,271
8/19/201633.8433.9333.8033.86156,129
8/18/201633.8633.9733.8433.92116,056
8/17/201633.8033.9433.7533.93170,016
8/16/201633.7133.9533.6733.88250,316
8/15/201633.8833.9133.7133.78204,247
8/12/201633.8133.9733.8133.92214,887
8/11/201633.8633.9533.8033.86136,569
8/10/201633.8033.8533.6733.83224,956
8/9/201633.6933.7833.6433.7674,571
8/8/201633.4933.7033.4533.69140,296
8/5/201633.4733.7233.3833.54254,391
8/4/201633.5033.5533.4033.51102,169
8/3/201633.5333.5333.2933.53169,148
8/2/201633.4833.5333.3133.49318,298
8/1/201633.6633.7533.4833.51175,386
7/29/201633.6333.8033.4833.73179,293
7/28/201633.6933.6933.5433.5650,216
7/27/201633.4633.7233.4233.65117,370
7/26/201633.5633.6733.4533.54138,477
7/25/201633.7633.7833.3233.53269,468
7/22/201633.7833.8633.2333.76433,993
7/21/201633.8533.9033.7833.7883,771
7/20/201633.8633.8833.8033.8587,358
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center