Empire District Electric Company (The) Historical Stock Prices

EDE 
$24.25
*  
0.04
0.16%
Get EDE Alerts
*Delayed - data as of Sep. 30, 2014 15:10 ET  -  Find a broker to begin trading EDE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EDE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
15:10  24.27  24.47  24.1001  24.25 100,077
09/29/2014 24.02 24.3 24 24.29 128,805
09/26/2014 24.17 24.3049 24 24.18 123,112
09/25/2014 24.42 24.52 24.15 24.16 140,562
09/24/2014 24.4 24.55 24.2 24.43 148,826
09/23/2014 24.65 24.68 24.45 24.45 120,415
09/22/2014 24.66 24.83 24.58 24.65 155,403
09/19/2014 24.68 24.86 24.55 24.73 504,585
09/18/2014 24.96 25.02 24.52 24.7 138,324
09/17/2014 25.11 25.13 24.78 24.86 150,634
09/16/2014 24.87 25.15 24.785 25.11 257,013
09/15/2014 24.97 25.19 24.79 24.83 132,706
09/12/2014 25.47 25.47 24.84 24.9 119,367
09/11/2014 25.29 25.57 25.21 25.49 94,769
09/10/2014 25.47 25.54 25.21 25.31 126,731
09/09/2014 25.74 25.78 25.41 25.43 149,073
09/08/2014 25.84 25.88 25.5 25.79 217,826
09/05/2014 25.5 25.89 25.5 25.79 247,855
09/04/2014 25.67 25.83 25.56 25.62 131,749
09/03/2014 25.72 25.93 25.61 25.67 179,609
09/02/2014 25.84 25.95 25.59 25.68 110,101
08/29/2014 25.66 25.88 25.54 25.85 143,525
08/28/2014 25.53 25.71 25.462 25.65 130,408
08/27/2014 25.69 25.85 25.65 25.8 213,977
08/26/2014 25.89 26 25.605 25.66 146,838
08/25/2014 25.78 25.98 25.7 25.78 103,058
08/22/2014 25.88 26 25.6 25.71 157,190
08/21/2014 25.67 25.98 25.58 25.89 158,535
08/20/2014 25.5 25.68 25.35 25.68 157,388
08/19/2014 25.2 25.53 25.2 25.53 110,365
08/18/2014 25.36 25.41 25.1401 25.28 108,472
08/15/2014 25.39 25.49 25.05 25.16 220,443
08/14/2014 24.93 25.22 24.93 25.21 91,544
08/13/2014 24.83 25.02 24.78 24.9 88,956
08/12/2014 24.9 24.99 24.749 24.83 130,922
08/11/2014 24.97 25.13 24.835 24.92 190,751
08/08/2014 24.45 24.93 24.2101 24.9 155,461
08/07/2014 24.1 24.48 24.06 24.45 168,509
08/06/2014 24.16 24.23 24.025 24.09 156,453
08/05/2014 24.48 24.61 24.07 24.21 244,310
08/04/2014 24.76 24.76 24.0201 24.56 387,534
08/01/2014 24.56 24.87 24.41 24.73 139,434
07/31/2014 24.76 24.88 24.36 24.51 160,795
07/30/2014 25.29 25.37 24.83 24.93 111,670
07/29/2014 25.49 25.62 25.27 25.3 102,049
07/28/2014 25.33 25.6 25.28 25.49 117,760
07/25/2014 25.44 25.46 25.31 25.34 227,037
07/24/2014 25.49 25.51 25.37 25.5 112,474
07/23/2014 25.26 25.5 25.21 25.41 149,710
07/22/2014 25.17 25.27 25.11 25.24 112,168
07/21/2014 25.2 25.21 25 25.14 119,761
07/18/2014 24.88 25.26 24.85 25.25 156,652
07/17/2014 25.23 25.26 24.86 24.89 149,172
07/16/2014 25.2 25.3 24.96 25.27 168,394
07/15/2014 24.87 25.21 24.87 25.19 218,605
07/14/2014 25.19 25.216 24.86 24.93 278,218
07/11/2014 25.2 25.27 25.02 25.04 166,553
07/10/2014 24.85 25.21 24.85 25.15 153,883
07/09/2014 25.21 25.21 24.92 25.03 100,588
07/08/2014 25.06 25.23 25 25.08 148,850
07/07/2014 25.06 25.27 24.92 25.03 137,462
07/03/2014 25.16 25.23 24.96 25.09 85,304
07/02/2014 25.58 25.58 25.17 25.22 132,584
07/01/2014 25.67 25.87 25.57 25.65 199,780
06/30/2014 25.47 25.705 25.3 25.68 142,529
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?