$27.73 -0.02 (%) Empire District Electric Co - NYSE

Nov. 25, 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
11/25/201427.7527.8127.5227.73236,709
11/24/201427.9527.9527.7127.75133,052
11/21/201428.1528.2827.6827.80206,651
11/20/201427.8527.9327.6627.81134,109
11/19/201427.9027.9627.6327.85180,709
11/18/201428.0728.1527.9427.95169,531
11/17/201427.8328.0827.7627.97139,119
11/14/201428.0328.1827.8027.83156,087
11/13/201428.4528.5028.0428.07171,861
11/12/201428.5428.5428.0628.45248,986
11/11/201428.7328.8428.5128.65253,185
11/10/201428.7028.8428.5628.71200,710
11/7/201428.5128.7228.4128.72159,438
11/6/201428.7728.8428.2428.48148,131
11/5/201428.5328.8728.3428.86261,579
11/4/201428.4428.7728.2028.32236,822
11/3/201428.5528.6628.3428.43561,700
10/31/201429.2429.2428.4028.44332,298
10/30/201427.6428.3627.5828.32179,180
10/29/201427.7927.9627.3027.64213,235
10/28/201427.1527.7627.1527.76327,973
10/27/201426.9127.1826.7727.13150,687
10/24/201426.7526.9526.6726.92142,399
10/23/201426.6526.9226.4426.70196,881
10/22/201426.1126.6126.1126.52208,659
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center