$34.03 -0.07 (%) Empire District Electric Co - New York Stock Exchange, Inc.

Sep. 26, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDE historical data

Date Open High Low Close Volume
9/23/201634.0634.1234.0034.10589,793
9/22/201634.1134.1234.0634.07159,307
9/21/201634.0634.1034.0634.07146,923
9/20/201634.1234.1334.0534.06499,789
9/19/201634.0234.1334.0234.13217,936
9/16/201634.0534.0634.0234.04318,739
9/15/201634.0234.0634.0234.03210,474
9/14/201634.0334.1034.0234.02269,510
9/13/201634.0834.1434.0234.03159,535
9/12/201634.0234.1134.0234.11293,402
9/9/201634.0234.0634.0234.05216,143
9/8/201633.9034.0533.9034.00199,943
9/7/201633.9533.9633.8733.94149,772
9/6/201633.9033.9733.8833.97122,366
9/2/201633.8033.9633.8033.93100,740
9/1/201633.7533.8533.6633.84112,284
8/31/201633.7133.8933.6833.82155,872
8/30/201633.9233.9233.7833.82135,596
8/29/201633.8834.1033.8833.98172,568
8/26/201633.9533.9733.8333.88178,186
8/25/201633.8633.9733.8633.95115,792
8/24/201633.8533.9533.8433.90121,569
8/23/201633.8833.9533.8833.90105,124
8/22/201633.8233.9333.8233.9148,271
8/19/201633.8433.9333.8033.86156,129
8/18/201633.8633.9733.8433.92116,056
8/17/201633.8033.9433.7533.93170,016
8/16/201633.7133.9533.6733.88250,316
8/15/201633.8833.9133.7133.78204,247
8/12/201633.8133.9733.8133.92214,887
8/11/201633.8633.9533.8033.86136,569
8/10/201633.8033.8533.6733.83224,956
8/9/201633.6933.7833.6433.7674,571
8/8/201633.4933.7033.4533.69140,296
8/5/201633.4733.7233.3833.54254,391
8/4/201633.5033.5533.4033.51102,169
8/3/201633.5333.5333.2933.53169,148
8/2/201633.4833.5333.3133.49318,298
8/1/201633.6633.7533.4833.51175,386
7/29/201633.6333.8033.4833.73179,293
7/28/201633.6933.6933.5433.5650,216
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center