$26.09 -0.01 (%) Empire District Electric Co - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDE historical data

Date Open High Low Close Volume
10/21/201426.1726.2726.0126.09185,252
10/20/201425.8526.2025.7426.10240,191
10/17/201426.2726.2825.7525.80238,379
10/16/201425.5626.2125.3725.97347,026
10/15/201425.7125.9225.2925.73212,962
10/14/201425.4426.0325.2125.87314,670
10/13/201424.9125.4724.9025.21311,453
10/10/201424.5025.0024.5024.81262,517
10/9/201425.0025.2024.4624.48198,797
10/8/201424.4025.1124.4025.10182,232
10/7/201424.3724.6824.3224.38150,086
10/6/201424.5524.6224.3724.41212,456
10/3/201424.3724.5024.0924.42121,110
10/2/201424.2624.4424.1324.23201,365
10/1/201424.2024.4624.1324.28171,630
9/30/201424.3524.4724.1024.15213,666
9/29/201424.0224.3024.0024.29128,805
9/26/201424.1724.3124.0024.18123,112
9/25/201424.4224.5224.1524.16140,562
9/24/201424.4024.5524.2024.43148,826
9/23/201424.6524.6824.4524.45120,415
9/22/201424.6624.8324.5824.65155,403
9/19/201424.6824.8624.5524.73504,585
9/18/201424.9625.0224.5224.70138,324
9/17/201425.1125.1324.7824.86150,634
9/16/201424.8725.1524.7925.11257,013
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center