$33.59 -0.06 (%) Empire District Electric Co - New York Stock Exchange, Inc.

Jul. 28, 2016 | 02:30 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
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
7/19/201633.8233.9033.8033.81132,956
7/18/201633.9733.9833.8233.82138,548
7/15/201633.9734.0333.9334.03182,417
7/14/201633.9334.0433.9033.91113,485
7/13/201633.9533.9933.9333.99115,288
7/12/201633.9533.9833.8333.86150,687
7/11/201633.9534.0033.8533.97137,499
7/8/201633.8833.9933.8233.99197,583
7/7/201633.9433.9833.8533.91180,469
7/6/201633.9034.0033.8734.00157,657
7/5/201633.9533.9733.8733.93169,024
7/1/201633.9033.9433.7833.93113,000
6/30/201633.7333.9833.7333.97287,697
6/29/201633.5833.7733.5833.77165,035
6/28/201633.5433.7333.3433.52183,458
6/27/201633.6233.7333.4233.50372,307
6/24/201633.5333.7633.1333.65427,727
6/23/201633.7333.7633.6933.76200,038
6/22/201633.8133.8133.6933.79321,195
6/21/201633.7333.8333.6733.70182,864
6/20/201633.7733.8533.6933.75175,528
6/17/201633.7633.8233.6633.80360,989
6/16/201633.7133.7933.6733.77134,685
6/15/201633.7833.8033.6133.73132,080
6/14/201633.7133.7833.5833.78159,842
6/13/201633.6733.7433.6333.68147,146
6/10/201633.7433.7733.6333.71137,209
6/9/201633.7433.7933.6733.71100,413
6/8/201633.7033.8533.6533.81118,152
6/7/201633.7133.7433.6533.71105,418
6/6/201633.8333.8933.6733.69171,753
6/3/201633.7933.8733.7333.84140,340
6/2/201633.5933.8033.5133.79137,083
6/1/201633.3533.6533.3533.65249,580
5/31/201633.6433.6933.4733.50347,620
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center