$31.16 +0.08 (%) Empire District Electric Co - NYSE

Jan. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center