$23.34 -0.18 (%) Empire District Electric Co - NYSE

May. 29, 2015 | 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
5/29/201523.4823.6323.2323.34181,468
5/28/201523.3423.5523.1723.52174,954
5/27/201523.4323.6123.3123.58208,572
5/26/201523.5123.5423.1523.46196,412
5/22/201523.6823.7523.3823.57180,927
5/21/201523.7223.8523.5823.68144,800
5/20/201523.6123.7823.5323.71198,287
5/19/201523.6023.7423.5223.60183,603
5/18/201523.5723.7823.4823.70181,627
5/15/201523.4423.7823.3223.66207,379
5/14/201523.1623.4323.0923.40134,216
5/13/201523.2123.4623.0423.12138,924
5/12/201523.1823.2822.9323.26211,978
5/11/201523.2623.7323.2523.31204,330
5/8/201523.6523.6823.2723.42176,075
5/7/201523.3323.5423.2723.44160,444
5/6/201523.4123.5423.0723.28222,861
5/5/201523.7323.9223.2523.40285,409
5/4/201523.5824.1423.5423.86250,693
5/1/201523.6123.7823.2523.52241,085
4/30/201524.0024.1523.4723.57290,812
4/29/201524.2824.3924.0324.14187,305
4/28/201524.1524.5024.0724.49157,169
4/27/201524.5724.6224.1424.21250,612
4/24/201524.2824.5624.2224.51130,262
4/23/201524.0224.3124.0024.26121,976
4/22/201524.0724.1423.8124.02215,362
4/21/201524.4524.5723.8524.10271,245
4/20/201524.4824.9124.3824.40266,728
4/17/201524.4724.7724.4424.50167,357
4/16/201524.7524.8524.4324.56237,000
4/15/201524.8825.0524.7824.79121,689
4/14/201524.6924.9424.6424.8181,612
4/13/201524.7224.8924.5824.60136,020
4/10/201524.5724.8924.4324.70148,287
4/9/201524.8024.8024.3024.48134,596
4/8/201524.8824.9324.6024.72134,347
4/7/201525.3325.3324.8824.90133,840
4/6/201525.1825.4125.1225.37224,882
4/2/201525.0425.2825.0125.22146,335
4/1/201524.7325.0524.5224.99214,851
3/31/201524.8325.0324.5824.82320,157
3/30/201524.7725.1024.6524.87214,351
3/27/201524.6224.8224.4024.74173,584
3/26/201524.7224.9024.5224.59181,889
3/25/201525.2625.4524.7924.80164,054
3/24/201525.3725.4725.0825.23123,840
3/23/201525.4925.5524.8625.43184,917
3/20/201525.1525.5725.0925.54421,334
3/19/201525.0325.3024.9324.99138,819
3/18/201524.3725.2724.2725.14169,374
3/17/201524.3824.5324.2724.35140,943
3/16/201524.1024.7424.0224.44214,292
3/13/201524.3624.3623.7523.99187,522
3/12/201524.0724.5424.0524.38238,531
3/11/201523.8724.2123.7323.90293,073
3/10/201523.7724.1723.6723.96176,036
3/9/201523.8624.2523.8624.07154,005
3/6/201524.1524.3423.6923.84294,317
3/5/201524.4824.7424.3624.39212,059
3/4/201524.9825.0724.4524.49194,003
3/3/201524.8725.1224.5425.09530,349
3/2/201525.3725.3724.7625.00361,148
2/27/201525.5025.6025.2625.35396,195
2/26/201525.8425.8425.4325.56371,187
2/25/201526.0026.0825.8025.92419,984
2/24/201525.6826.0425.5825.99209,011
2/23/201525.4825.7225.3125.72250,038
2/20/201525.8025.8025.1525.48275,825
2/19/201525.4225.7925.3525.77319,451
2/18/201525.0725.4925.0225.42329,716
2/17/201524.8225.3324.6825.07436,806
2/13/201525.5825.6824.3324.82530,195
2/12/201525.5325.6025.2325.60363,120
2/11/201526.2426.2925.5625.58387,516
2/10/201526.4226.6926.0026.26463,328
2/9/201527.7527.9226.2726.47503,401
2/6/201530.4930.4927.6927.75453,419
2/5/201530.5730.7230.3530.67111,531
2/4/201530.7030.8330.2630.40226,065
2/3/201530.7630.9430.4930.77147,056
2/2/201530.4730.7930.1830.75188,426
1/30/201531.2731.2830.4330.47226,237
1/29/201530.7431.4530.6331.45168,593
1/28/201531.2431.4930.6430.76158,113
1/27/201530.9431.3530.7331.16164,363
1/26/201531.2631.2630.8131.0885,014
1/23/201531.1231.3931.0031.25128,922
1/22/201531.0531.1230.7931.07120,822
1/21/201530.7730.9330.3030.83118,468
1/20/201530.8330.9930.5030.78134,481
1/16/201530.2130.7530.1230.74156,982
1/15/201530.6730.7130.1630.38178,437
1/14/201529.6030.6229.6030.59304,806
1/13/201529.6130.1229.4729.82187,595
1/12/201529.5729.5729.1929.47220,313
1/9/201529.5729.7429.1629.51284,859
1/8/201529.7329.9629.3529.66315,799
1/7/201529.6230.1129.5330.00179,990
1/6/201529.6530.0529.4729.48265,591
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center