$33.63 -0.25 (%) Empire District Electric Co - New York Stock Exchange, Inc.

May. 27, 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
5/27/201633.6333.8933.6033.63234,991
5/26/201633.7133.8933.7133.88189,628
5/25/201633.6533.8433.5333.79276,175
5/24/201633.4433.7333.4333.73245,209
5/23/201633.5033.5033.3333.42224,601
5/20/201633.5533.6333.4033.50159,480
5/19/201633.3933.6033.3633.50167,571
5/18/201633.3033.6833.2333.48249,919
5/17/201633.4333.4533.1533.38382,643
5/16/201633.5133.5633.4133.45101,541
5/13/201633.5033.6533.3833.57316,305
5/12/201633.3833.6533.2733.59264,551
5/11/201633.6033.6233.3833.39102,483
5/10/201633.6033.6233.3833.61180,321
5/9/201633.6033.7733.4633.55217,444
5/6/201633.3933.7033.1733.58202,589
5/5/201633.6633.7633.3833.40199,811
5/4/201633.5033.7733.5033.71251,969
5/3/201633.6133.7233.4933.62163,591
5/2/201633.6233.7233.5133.72234,291
4/29/201633.4333.7033.3533.67264,590
4/28/201633.5433.6033.4633.58217,713
4/27/201633.4733.6533.3633.64241,393
4/26/201633.4333.5733.4033.53283,570
4/25/201633.4133.5033.3633.43273,423
4/22/201633.3233.5133.3133.46383,092
4/21/201633.4033.4533.2733.34387,281
4/20/201633.4033.5433.3233.40283,404
4/19/201633.4433.5033.3533.45264,269
4/18/201633.3733.4833.2333.45130,241
4/15/201633.2933.4233.2733.42179,164
4/14/201633.4733.5833.2733.39214,249
4/13/201633.4533.5433.3433.54250,874
4/12/201633.3133.5033.3033.50396,208
4/11/201633.3633.4233.3133.35355,390
4/8/201633.2833.4333.2333.37585,031
4/7/201633.1833.3533.1433.25188,205
4/6/201633.1633.2833.0733.22132,662
4/5/201633.2033.3132.9933.22409,473
4/4/201633.3533.3833.1433.30143,818
4/1/201633.0233.3932.9933.38275,175
3/31/201633.2833.3132.9633.05466,550
3/30/201633.5433.5833.2833.31233,298
3/29/201632.8833.7232.8833.68443,810
3/28/201633.2633.3532.7732.86369,114
3/24/201633.0433.4033.0233.36287,190
3/23/201633.1733.2032.9632.96162,420
3/22/201633.1733.2333.1633.16130,825
3/21/201633.2433.3033.1633.16180,180
3/18/201633.4033.4033.1633.30372,692
3/17/201633.2133.4333.0833.32279,663
3/16/201633.0633.4132.9733.39263,248
3/15/201633.0033.2032.9833.17160,499
3/14/201633.5033.5033.0033.01171,093
3/11/201633.3433.5033.3033.48391,344
3/10/201633.3033.4033.2033.32431,119
3/9/201633.1733.3733.0033.33332,965
3/8/201633.2633.4133.1333.13437,437
3/7/201633.1333.3933.1133.32280,655
3/4/201632.9433.2132.8733.21361,380
3/3/201632.9133.1732.7933.08412,637
3/2/201632.9033.0832.7032.91350,449
3/1/201632.7533.2132.7532.92346,470
2/29/201632.8133.0932.7032.72697,954
2/26/201633.3733.5032.7132.76636,933
2/25/201633.1733.6733.1033.67590,728
2/24/201633.0833.4033.0833.24645,251
2/23/201633.3533.5533.1433.15515,215
2/22/201633.5233.6033.1833.50835,923
2/19/201633.3833.7533.2433.541,322,037
2/18/201633.1033.7333.0833.32743,038
2/17/201633.0533.1932.8433.15787,175
2/16/201632.9933.3032.9533.06966,343
2/12/201632.9733.0932.6432.991,046,990
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center