$23.94 -0.46 (%) Empire District Electric Co - NYSE

Apr. 21, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDE historical data

Date Open High Low Close Volume
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
1/5/201529.8829.8829.3329.57177,593
1/2/201529.6830.0129.5229.90165,471
12/31/201430.5030.5529.7229.74147,794
12/30/201430.9931.0730.3130.34130,210
12/29/201430.5331.2030.5331.14189,431
12/26/201430.0130.5429.9430.43111,036
12/24/201429.5229.9629.5229.94101,281
12/23/201429.2629.6329.0129.51145,932
12/22/201428.9329.2328.8129.22149,478
12/19/201429.0429.2928.7928.97327,576
12/18/201428.8329.0328.6629.03143,896
12/17/201428.2228.7328.2228.73208,136
12/16/201428.0028.4227.6728.22234,331
12/15/201428.3428.5627.8928.03199,745
12/12/201428.4728.7528.0128.19192,781
12/11/201428.3328.8428.2128.72144,737
12/10/201428.7328.9328.2628.28172,315
12/9/201427.9928.7427.9928.73152,511
12/8/201427.9928.4427.9928.19144,506
12/5/201428.1528.3127.8227.97148,291
12/4/201428.1528.4428.0128.24140,420
12/3/201428.0728.1927.9028.14145,460
12/2/201427.6528.0527.6528.02106,370
12/1/201427.7127.9827.4027.68198,550
11/28/201427.7928.1827.6527.71149,763
11/26/201427.5927.8227.5427.74121,369
11/25/201427.7527.8127.5227.73236,709
11/24/201427.9527.9527.7127.75133,052
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center