$21.64 -0.14 (%) Empire District Electric Co - NYSE

Aug. 31, 2015 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDE historical data

Date Open High Low Close Volume
8/28/201521.8021.9521.5221.78146,608
8/27/201521.9122.0921.7322.02214,182
8/26/201522.1122.1121.5521.93240,482
8/25/201522.6422.6721.7621.79316,392
8/24/201522.6422.7722.3022.31351,360
8/21/201523.0323.5022.9223.28222,092
8/20/201523.4623.8123.4023.42135,542
8/19/201523.5823.7823.4123.65131,671
8/18/201523.7723.8723.5823.65142,340
8/17/201523.7523.9923.6723.86108,385
8/14/201523.5323.7723.4023.7788,049
8/13/201523.6023.7523.4423.56144,574
8/12/201523.2123.7223.2123.66139,816
8/11/201523.0823.4722.9923.38163,644
8/10/201523.2323.4722.9923.04204,250
8/7/201523.0023.5522.8423.25262,462
8/6/201523.0523.1422.7623.08185,352
8/5/201522.8123.1722.8023.04160,414
8/4/201523.1923.1922.7322.81228,997
8/3/201523.0723.3823.0523.17227,603
7/31/201522.7323.2422.6623.01272,931
7/30/201522.4622.6822.3722.51207,245
7/29/201522.3422.5022.2022.46198,938
7/28/201522.4322.4322.1522.34253,689
7/27/201521.8122.4321.8122.38199,284
7/24/201521.7021.9321.5621.84187,204
7/23/201521.9322.0421.5221.72345,574
7/22/201521.9122.1721.8222.00127,806
7/21/201522.1522.2021.8921.96210,935
7/20/201522.5822.5822.1622.22153,723
7/17/201522.8222.8222.5522.58137,855
7/16/201522.5822.9222.5822.85201,453
7/15/201522.5022.5922.3122.58109,320
7/14/201522.6322.7022.4322.54135,024
7/13/201522.6922.8922.3422.63162,001
7/10/201522.4922.9022.4722.63287,725
7/9/201522.6622.6922.2222.40281,421
7/8/201522.6222.8922.4222.56243,271
7/7/201522.4822.8222.4422.71297,345
7/6/201522.1522.4022.0122.37266,740
7/2/201522.1622.3822.0922.19216,384
7/1/201521.7622.0321.6821.99263,406
6/30/201521.9421.9421.5921.80359,079
6/29/201521.6922.1621.6921.83329,138
6/26/201521.7221.8621.5621.71707,050
6/25/201522.0622.2221.6221.72373,945
6/24/201522.2522.2921.8821.98846,881
6/23/201522.4122.4121.9822.25428,576
6/22/201522.8822.8822.4622.46216,649
6/19/201523.1423.1622.8222.86402,652
6/18/201522.7223.2322.7223.18227,879
6/17/201522.6222.7422.4222.69156,245
6/16/201522.4922.6822.2822.61246,866
6/15/201522.3022.5522.0622.52224,763
6/12/201522.3622.4722.2722.37157,090
6/11/201522.3822.4922.2822.44192,876
6/10/201522.4422.6622.2722.28209,101
6/9/201522.3722.4122.2622.28144,358
6/8/201522.4722.5222.3022.40176,748
6/5/201522.6722.7122.3022.48242,013
6/4/201522.9423.0422.7122.80185,600
6/3/201523.0723.2522.7722.98211,052
6/2/201523.2723.4322.9623.09367,994
6/1/201523.3523.5823.2123.43270,580
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!