$24.83 0.00 (%) Empire District Electric Co - NYSE

Sep. 15, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDE historical data

Date Open High Low Close Volume
9/15/201424.9725.1924.7924.83132,706
9/12/201425.4725.4724.8424.90119,367
9/11/201425.2925.5725.2125.4994,769
9/10/201425.4725.5425.2125.31126,731
9/9/201425.7425.7825.4125.43149,073
9/8/201425.8425.8825.5025.79217,826
9/5/201425.5025.8925.5025.79247,855
9/4/201425.6725.8325.5625.62131,749
9/3/201425.7225.9325.6125.67179,609
9/2/201425.8425.9525.5925.68110,101
8/29/201425.6625.8825.5425.85143,525
8/28/201425.5325.7125.4625.65130,408
8/27/201425.6925.8525.6525.80213,977
8/26/201425.8926.0025.6125.66146,838
8/25/201425.7825.9825.7025.78103,058
8/22/201425.8826.0025.6025.71157,190
8/21/201425.6725.9825.5825.89158,535
8/20/201425.5025.6825.3525.68157,388
8/19/201425.2025.5325.2025.53110,365
8/18/201425.3625.4125.1425.28108,472
8/15/201425.3925.4925.0525.16220,443
8/14/201424.9325.2224.9325.2191,544
8/13/201424.8325.0224.7824.9088,956
8/12/201424.9024.9924.7524.83130,922
8/11/201424.9725.1324.8424.92190,751
8/8/201424.4524.9324.2124.90155,461
8/7/201424.1024.4824.0624.45168,509
8/6/201424.1624.2324.0324.09156,453
8/5/201424.4824.6124.0724.21244,710
8/4/201424.7624.7624.0224.56387,534
8/1/201424.5624.8724.4124.73139,434
7/31/201424.7624.8824.3624.51160,795
7/30/201425.2925.3724.8324.93111,670
7/29/201425.4925.6225.2725.30102,049
7/28/201425.3325.6025.2825.49125,917
7/25/201425.4425.4625.3125.34227,037
7/24/201425.4925.5125.3725.50112,474
7/23/201425.2625.5025.2125.41149,710
7/22/201425.1725.2725.1125.24112,168
7/21/201425.2025.2125.0025.14119,761
7/18/201424.8825.2624.8525.25156,652
7/17/201425.2325.2624.8624.89149,172
7/16/201425.2025.3024.9625.27168,394
7/15/201424.8725.2124.8725.19218,605
7/14/201425.1925.2224.8624.93278,218
7/11/201425.2025.2725.0225.04166,553
7/10/201424.8525.2124.8525.15153,883
7/9/201425.2125.2124.9225.03100,588
7/8/201425.0625.2325.0025.08148,850
7/7/201425.0625.2724.9225.03137,462
7/3/201425.1625.2324.9625.0985,304
7/2/201425.5825.5825.1725.22132,584
7/1/201425.6725.8725.5725.65199,780
6/30/201425.4725.7125.3025.68142,529
6/27/201425.1625.4725.1625.44261,545
6/26/201425.2025.3425.1425.32178,151
6/25/201424.9525.2024.8925.19139,879
6/24/201424.9125.1924.9125.00146,955
6/23/201425.2225.2424.8624.93185,253
6/20/201424.9725.2424.8425.22558,865
6/19/201424.8425.0724.8424.95166,275
6/18/201424.2524.7924.2524.77178,901
6/17/201424.2724.4124.1824.30198,585
6/16/201424.1324.5024.1224.33203,951
6/13/201424.1024.2223.9324.11138,003
6/12/201424.2324.2323.9324.11204,374
6/11/201424.1124.2824.1124.26281,683
6/10/201424.2024.2824.1424.24190,161
6/9/201424.2524.2824.1024.20163,606
6/6/201424.2424.3024.1024.18158,183
6/5/201423.7624.1323.6924.11327,742
6/4/201423.7023.7323.5623.70112,090
6/3/201423.7823.8523.7023.72154,329
6/2/201423.9724.0623.7723.81171,539
5/30/201423.9524.1023.8324.01174,297
5/29/201424.0824.0823.7923.90178,069
5/28/201424.1824.2624.1024.22232,642
5/27/201424.0024.3923.9924.20457,374
5/23/201423.6623.9523.6623.84227,006
5/22/201423.4223.7223.3723.65187,513
5/21/201423.6123.7223.3623.38165,765
5/20/201423.5923.7123.2323.52294,527
5/19/201423.7423.8323.5923.66158,713
5/16/201423.5923.7823.5023.73174,417
5/15/201423.5223.6723.4723.59193,154
5/14/201423.7523.8923.5223.52230,777
5/13/201423.8224.0223.6923.71233,564
5/12/201423.8024.0123.7323.85203,733
5/9/201423.7823.8823.6823.75216,204
5/8/201424.0724.2223.7923.85129,332
5/7/201423.7824.1423.7624.12204,563
5/6/201423.9123.9423.6523.67211,535
5/5/201423.5723.9223.5223.91243,763
5/2/201424.2424.2423.5323.74221,916
5/1/201424.2124.4223.9024.31273,214
4/30/201424.4224.5724.2124.32173,699
4/29/201424.7224.8424.3324.40143,121
4/28/201424.6424.7824.4324.60148,537
4/25/201424.4124.7924.4124.63156,421
4/24/201424.5124.6824.3524.50101,286
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center