Empire District Electric Co $25.30

down -0.19


29/7/2014 11:39 AM  |  NYSE : EDE  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDE historical data

Date Open High Low Close Volume
7/28/201425.3325.6025.2825.49125,917
7/25/201425.4425.4625.3125.34227,037
7/24/201425.4925.5125.3725.50112,474
7/23/201425.2625.5025.2125.41149,710
7/22/201425.1725.2725.1125.24112,168
7/21/201425.2025.2125.0025.14119,761
7/18/201424.8825.2624.8525.25156,652
7/17/201425.2325.2624.8624.89149,172
7/16/201425.2025.3024.9625.27168,394
7/15/201424.8725.2124.8725.19218,605
7/14/201425.1925.2224.8624.93278,218
7/11/201425.2025.2725.0225.04166,553
7/10/201424.8525.2124.8525.15153,883
7/9/201425.2125.2124.9225.03100,588
7/8/201425.0625.2325.0025.08148,850
7/7/201425.0625.2724.9225.03137,462
7/3/201425.1625.2324.9625.0985,304
7/2/201425.5825.5825.1725.22132,584
7/1/201425.6725.8725.5725.65199,780
6/30/201425.4725.7125.3025.68142,529
6/27/201425.1625.4725.1625.44261,545
6/26/201425.2025.3425.1425.32178,151
6/25/201424.9525.2024.8925.19139,879
6/24/201424.9125.1924.9125.00146,955
6/23/201425.2225.2424.8624.93185,253
6/20/201424.9725.2424.8425.22558,865
6/19/201424.8425.0724.8424.95166,275
6/18/201424.2524.7924.2524.77178,901
6/17/201424.2724.4124.1824.30198,585
6/16/201424.1324.5024.1224.33203,951
6/13/201424.1024.2223.9324.11138,003
6/12/201424.2324.2323.9324.11204,374
6/11/201424.1124.2824.1124.26281,683
6/10/201424.2024.2824.1424.24190,161
6/9/201424.2524.2824.1024.20163,606
6/6/201424.2424.3024.1024.18158,183
6/5/201423.7624.1323.6924.11327,742
6/4/201423.7023.7323.5623.70112,090
6/3/201423.7823.8523.7023.72154,329
6/2/201423.9724.0623.7723.81171,539
5/30/201423.9524.1023.8324.01174,297
5/29/201424.0824.0823.7923.90178,069
5/28/201424.1824.2624.1024.22232,642
5/27/201424.0024.3923.9924.20457,374
5/23/201423.6623.9523.6623.84227,006
5/22/201423.4223.7223.3723.65187,513
5/21/201423.6123.7223.3623.38165,765
5/20/201423.5923.7123.2323.52294,527
5/19/201423.7423.8323.5923.66158,713
5/16/201423.5923.7823.5023.73174,417
5/15/201423.5223.6723.4723.59193,154
5/14/201423.7523.8923.5223.52230,777
5/13/201423.8224.0223.6923.71233,564
5/12/201423.8024.0123.7323.85203,733
5/9/201423.7823.8823.6823.75216,204
5/8/201424.0724.2223.7923.85129,332
5/7/201423.7824.1423.7624.12204,563
5/6/201423.9123.9423.6523.67211,535
5/5/201423.5723.9223.5223.91243,763
5/2/201424.2424.2423.5323.74221,916
5/1/201424.2124.4223.9024.31273,214
4/30/201424.4224.5724.2124.32173,699
4/29/201424.7224.8424.3324.40143,121
4/28/201424.6424.7824.4324.60148,537
4/25/201424.4124.7924.4124.63156,421
4/24/201424.5124.6824.3524.50101,286
4/23/201424.5324.8624.4624.46165,657
4/22/201424.4324.5124.2724.51113,500
4/21/201424.3024.5224.1924.39207,829
4/17/201424.4424.6024.2224.29137,644
4/16/201424.5224.6324.3524.44208,312
4/15/201424.2524.5024.1724.47196,137
4/14/201424.2724.4024.1524.24296,005
4/11/201423.9824.3023.9824.08379,505
4/10/201424.0024.2723.9824.08436,124
4/9/201424.2624.2723.8223.98207,223
4/8/201423.9824.3123.8824.22219,978
4/7/201423.8324.0723.7723.98250,420
4/4/201424.2024.3923.7923.82286,195
4/3/201424.1524.2724.0124.02158,096
4/2/201424.0424.1523.8024.12108,662
4/1/201424.3824.3824.0124.08176,573
3/31/201424.2324.5024.0724.32244,820
3/28/201423.9224.1623.9224.10201,168
3/27/201423.7523.9423.7123.94207,416
3/26/201424.2624.3023.7623.76290,658
3/25/201424.2024.2223.9224.15176,794
3/24/201424.1824.2623.9624.04193,476
3/21/201423.9524.4623.9024.12395,921
3/20/201423.9223.9523.6923.78160,426
3/19/201424.4024.4023.7923.95270,237
3/18/201424.4124.4524.2224.35246,799
3/17/201424.0924.3723.9424.30324,887
3/14/201423.8624.1423.7124.04219,930
3/13/201423.9023.9923.7423.87285,692
3/12/201423.3823.9023.3823.90289,876
3/11/201423.6623.6723.3123.43102,824
3/10/201423.4623.6623.4023.62147,767
3/7/201423.6823.6823.2823.52134,847
3/6/201423.5123.6323.4123.54173,546
Trading Center