Great Plains Energy Inc $26.64

down 0.00


17/4/2014 06:40 PM  |  NYSE : GXP  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXP historical data

Date Open High Low Close Volume
4/17/201427.0127.1526.5826.641,479,390
4/16/201427.0627.2726.9127.051,549,350
4/15/201426.7327.0826.6926.991,207,600
4/14/201426.6026.9826.4326.731,097,760
4/11/201426.4026.6926.3526.491,240,070
4/10/201426.5726.8426.3126.431,587,300
4/9/201426.8226.8826.1926.591,805,340
4/8/201426.6426.9426.3226.761,905,670
4/7/201426.6626.7726.4926.52976,249
4/4/201426.7327.1926.6126.691,425,480
4/3/201426.6326.6926.4726.57877,166
4/2/201426.8226.8626.3926.531,579,400
4/1/201427.0127.0626.7526.841,390,820
3/31/201426.6827.1926.5927.04869,215
3/28/201426.6126.7226.4826.57769,644
3/27/201426.3526.6526.2726.601,741,520
3/26/201426.8426.9226.3426.381,059,760
3/25/201426.6526.7826.3726.70805,990
3/24/201426.7827.0226.3026.581,103,600
3/21/201426.3626.8626.3326.691,844,680
3/20/201426.4826.4825.9526.171,522,100
3/19/201426.9127.0026.5126.592,122,320
3/18/201426.8827.0226.8226.91930,379
3/17/201426.6326.8726.5226.85654,023
3/14/201426.3426.6826.3426.54813,049
3/13/201426.1226.3726.0926.36935,356
3/12/201425.6626.1125.6626.11784,283
3/11/201425.9025.9225.6325.74745,973
3/10/201425.8826.0225.7525.82975,189
3/7/201425.9325.9525.6525.931,016,040
3/6/201426.1026.2025.8125.931,053,100
3/5/201426.2926.2926.0126.11621,513
3/4/201426.0726.3526.0726.321,454,860
3/3/201426.1226.1825.7825.841,144,920
2/28/201425.9526.3825.8926.271,493,900
2/27/201425.8526.3325.7525.871,268,460
2/26/201425.7925.9925.7325.821,403,260
2/25/201425.7125.8225.6125.681,073,020
2/24/201426.2526.3225.8425.881,487,770
2/21/201425.9526.4025.8926.151,976,540
2/20/201425.5026.0125.4925.971,011,880
2/19/201425.8626.0225.6525.69595,761
2/18/201425.6225.9425.5325.89827,325
2/14/201425.4725.6725.4725.63803,651
2/13/201424.8325.5824.8325.571,169,780
2/12/201425.0025.1924.9024.98991,337
2/11/201424.7825.0924.7125.041,009,780
2/10/201424.5024.7924.3124.79686,697
2/7/201424.4024.5524.2124.50743,698
2/6/201424.0924.2824.0024.24700,004
2/5/201424.1724.2824.0124.07986,206
2/4/201424.3424.4124.0724.231,514,750
2/3/201424.6824.9524.2024.242,338,600
1/31/201424.2824.7824.1324.68822,417
1/30/201424.4524.6924.3424.49879,269
1/29/201424.2124.5624.1624.351,065,710
1/28/201424.1624.3824.0924.38761,350
1/27/201424.0524.2823.9324.121,260,700
1/24/201424.4724.5124.0624.061,285,570
1/23/201424.6024.6424.4224.53944,776
1/22/201424.7224.8624.6824.71593,304
1/21/201424.6424.7324.5524.73879,874
1/17/201424.2424.4924.1824.48925,792
1/16/201424.2824.3224.1424.22952,046
1/15/201424.3324.3924.1924.251,018,680
1/14/201424.5224.6324.3224.331,600,300
1/13/201424.7724.8424.4224.491,552,570
1/10/201424.4924.8524.4524.811,076,840
1/9/201424.2724.5024.1424.491,572,480
1/8/201424.1824.2023.9824.161,171,790
1/7/201423.8924.2523.8924.171,575,830
1/6/201423.8823.9723.7523.851,530,300
1/3/201423.9924.1323.8123.89753,663
1/2/201424.1924.3323.8723.981,076,000
12/31/201324.3924.4224.2224.24850,236
12/30/201324.1524.2924.1324.24582,230
12/27/201324.1324.3323.9924.19560,765
12/26/201324.3424.3424.0024.09780,663
12/24/201324.2324.3924.1224.34411,930
12/23/201324.5024.5324.2224.301,074,910
12/20/201324.1324.4724.0424.432,112,500
12/19/201324.3524.3523.9624.001,345,680
12/18/201324.1724.4123.8224.401,022,260
12/17/201324.0024.1823.9024.171,319,690
12/16/201324.0824.2523.9624.021,008,660
12/13/201323.8524.0523.8223.981,073,560
12/12/201323.5823.9323.5823.811,153,250
12/11/201323.8223.9223.5423.592,015,940
12/10/201323.9724.1123.8623.91993,359
12/9/201324.2524.2823.9824.08658,258
12/6/201323.9624.2423.9324.23695,006
12/5/201323.9123.9523.7423.78794,923
12/4/201323.6523.9623.6023.931,024,760
12/3/201323.7223.9223.6323.80544,730
12/2/201323.8224.0423.6323.831,097,680
11/29/201323.7423.9623.7323.74383,379
11/27/201323.8323.9023.7023.77703,810
11/26/201324.1724.2423.8723.881,152,260
11/25/201324.5324.6224.2224.341,225,280
11/22/201324.5024.7024.3824.58852,656
Trading Center