Historical Stock Prices

EDE 
$33.67
*  
0.09
0.27%
Get EDE Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EDE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 33.43 33.7 33.35 33.67 264,590
04/28/2016 33.54 33.6 33.46 33.58 217,713
04/27/2016 33.47 33.65 33.36 33.64 241,393
04/26/2016 33.43 33.57 33.4 33.53 283,570
04/25/2016 33.41 33.5 33.36 33.43 273,423
04/22/2016 33.32 33.51 33.31 33.46 383,092
04/21/2016 33.4 33.45 33.27 33.34 387,281
04/20/2016 33.4 33.54 33.32 33.4 283,404
04/19/2016 33.44 33.5 33.35 33.45 264,269
04/18/2016 33.37 33.48 33.23 33.45 130,241
04/15/2016 33.29 33.42 33.2658 33.42 179,164
04/14/2016 33.47 33.58 33.27 33.39 214,249
04/13/2016 33.45 33.54 33.34 33.54 250,874
04/12/2016 33.31 33.5 33.3 33.5 396,208
04/11/2016 33.36 33.42 33.31 33.35 355,390
04/08/2016 33.28 33.43 33.23 33.37 585,031
04/07/2016 33.18 33.35 33.14 33.25 188,205
04/06/2016 33.16 33.28 33.07 33.22 132,662
04/05/2016 33.2 33.31 32.99 33.22 409,473
04/04/2016 33.35 33.38 33.14 33.3 143,818
04/01/2016 33.02 33.39 32.988 33.38 275,175
03/31/2016 33.28 33.312 32.96 33.05 466,550
03/30/2016 33.54 33.58 33.28 33.31 233,298
03/29/2016 32.88 33.72 32.88 33.68 443,810
03/28/2016 33.26 33.35 32.77 32.86 369,114
03/24/2016 33.04 33.4 33.02 33.36 287,190
03/23/2016 33.17 33.2 32.96 32.96 162,420
03/22/2016 33.17 33.23 33.16 33.16 130,825
03/21/2016 33.24 33.3 33.16 33.16 180,180
03/18/2016 33.4 33.4 33.16 33.3 372,692
03/17/2016 33.21 33.43 33.08 33.32 279,663
03/16/2016 33.06 33.41 32.97 33.39 263,248
03/15/2016 33 33.2 32.98 33.17 160,499
03/14/2016 33.5 33.5 33 33.01 171,093
03/11/2016 33.34 33.5 33.3 33.48 391,344
03/10/2016 33.3 33.4 33.2 33.32 431,119
03/09/2016 33.17 33.365 33 33.33 332,965
03/08/2016 33.26 33.41 33.13 33.13 437,437
03/07/2016 33.13 33.39 33.11 33.32 280,655
03/04/2016 32.94 33.21 32.8722 33.21 361,380
03/03/2016 32.91 33.17 32.7916 33.08 412,637
03/02/2016 32.9 33.08 32.7 32.91 350,449
03/01/2016 32.75 33.21 32.75 32.92 346,470
02/29/2016 32.81 33.09 32.7 32.72 697,954
02/26/2016 33.37 33.5 32.71 32.76 636,933
02/25/2016 33.17 33.67 33.1 33.67 590,728
02/24/2016 33.08 33.4 33.08 33.24 645,051
02/23/2016 33.35 33.55 33.14 33.15 515,215
02/22/2016 33.52 33.6 33.18 33.5 835,923
02/19/2016 33.38 33.748 33.24 33.54 1,322,037
02/18/2016 33.1 33.73 33.08 33.32 743,038
02/17/2016 33.05 33.19 32.84 33.15 787,175
02/16/2016 32.99 33.3 32.95 33.06 966,343
02/12/2016 32.97 33.09 32.64 32.99 1,046,990
02/11/2016 32.67 33 32.6065 32.74 2,103,834
02/10/2016 32.1 33.13 32.1 33.06 6,322,257
02/09/2016 27.78 28.26 27.58 28.2 379,134
02/08/2016 28.55 28.725 27.375 28.04 353,274
02/05/2016 28.2 29.39 27.11 28.71 478,451
02/04/2016 29.49 29.59 28.99 29.45 268,202
02/03/2016 29.93 30.18 29.215 29.53 340,641
02/02/2016 29.55 30 29.24 29.78 407,840
02/01/2016 29.28 30.09 29.28 29.7 458,148
01/29/2016 28.86 29.36 28.85 29.34 474,220
01/28/2016 28.7 29.25 28.66 28.7 347,079
01/27/2016 28.92 29.06 28.72 28.79 298,935
01/26/2016 28.39 29.09 28.38 29.07 396,383
01/25/2016 28.51 28.6 28.15 28.36 501,645
01/22/2016 27.11 29.15 27 28.65 1,696,370
01/21/2016 27.64 27.72 26.2 26.55 600,898
01/20/2016 27.84 27.94 26.76 27.53 243,261
01/19/2016 27.54 28.09 27.54 27.94 237,095
01/15/2016 27.75 27.91 27.15 27.69 277,105
01/14/2016 27.55 28.69 27.55 28.22 381,969
01/13/2016 27.87 27.9 27.39 27.5 216,990
01/12/2016 27.93 27.93 27.27 27.76 259,318
01/11/2016 27.51 27.9775 27.51 27.72 303,204
01/08/2016 27.7 27.99 27.43 27.61 487,532
01/07/2016 28.1 28.18 27.62 27.62 486,777
01/06/2016 27.57 28.416 27.31 28.26 481,730
01/05/2016 27.99 27.99 27.09 27.66 353,731
01/04/2016 27.86 27.9 27.25 27.78 633,390
12/31/2015 28.65 28.65 27.795 28.07 225,073
12/30/2015 28.25 28.79 28.03 28.57 296,057
12/29/2015 28.78 29.23 28.55 28.64 200,868
12/28/2015 28.36 28.82 28.3 28.79 211,658
12/24/2015 28.48 28.54 28.26 28.37 107,952
12/23/2015 28.63 28.95 28.06 28.5 1,237,585
12/22/2015 27.8 29.41 27.5 28.85 1,001,658
12/21/2015 27.18 27.88 27.1 27.76 442,597
12/18/2015 26.79 27.61 26.27 27.18 954,468
12/17/2015 26.71 27.09 26.42 26.76 570,140
12/16/2015 25.96 26.86 25.96 26.7 455,011
12/15/2015 25.68 26.43 25.45 25.97 537,796
12/14/2015 24.42 25.92 24.42 25.68 711,170
12/11/2015 22.53 27.1 22.46 24.54 1,669,086
12/10/2015 22.94 23 22.58 22.65 384,444
12/09/2015 22.79 23.24 22.7 22.97 210,254
12/08/2015 22.55 23.14 22.3119 22.81 525,094
12/07/2015 22.4 22.43 22.19 22.37 181,835
12/04/2015 22.24 22.58 22.21 22.41 121,774
12/03/2015 22.52 22.705 22.18 22.23 172,993
12/02/2015 22.9 22.96 22.55 22.58 162,992
12/01/2015 22.82 23.01 22.67 22.94 141,775
11/30/2015 22.61 22.95 22.56 22.77 188,200
11/27/2015 22.18 22.65 22.18 22.64 133,132
11/25/2015 22.56 22.65 22.31 22.41 824,882
11/24/2015 22.44 22.55 22.16 22.47 206,197
11/23/2015 22.65 22.9 22.57 22.66 129,008
11/20/2015 22.69 22.88 22.555 22.79 139,243
11/19/2015 22.27 22.62 22.2201 22.62 142,964
11/18/2015 22.02 22.3 21.73 22.3 183,227
11/17/2015 22.33 22.49 21.94 22.02 139,688
11/16/2015 21.95 22.34 21.95 22.32 132,015
11/13/2015 21.87 22.27 21.86 21.99 126,025
11/12/2015 22.24 22.5092 21.93 21.97 164,894
11/11/2015 22.2 22.465 22.16 22.42 104,884
11/10/2015 21.7 22.12 21.7 22.12 132,866
11/09/2015 21.53 21.88 21.43 21.7 204,512
11/06/2015 22.24 22.34 21.47 21.64 243,589
11/05/2015 22.5 22.69 22.43 22.47 112,028
11/04/2015 22.37 22.64 22.37 22.54 121,662
11/03/2015 22.63 22.66 22.3 22.37 290,410
11/02/2015 22.53 22.79 22.34 22.74 318,196
10/30/2015 23 23.67 22.374 22.55 331,229
10/29/2015 23.83 23.83 23.07 23.41 244,285
10/28/2015 24.18 24.29 23.51 23.99 754,097
10/27/2015 23.44 24.35 23.41 24.14 574,269
10/26/2015 23.36 23.47 23.02 23.43 164,471
10/23/2015 23.97 24 23.26 23.35 152,409
10/22/2015 23.8 24.04 23.75 23.92 173,923
10/21/2015 23.99 24.07 23.7 23.71 200,134
10/20/2015 23.51 24 23.47 23.93 257,366
10/19/2015 23.36 23.49 23.19 23.48 157,645
10/16/2015 23.48 23.66 23.34 23.41 142,635
10/15/2015 23.06 23.47 23 23.47 269,340
10/14/2015 22.67 23.3 22.65 22.94 367,851
10/13/2015 22.33 22.64 22.33 22.44 165,507
10/12/2015 21.97 22.38 21.97 22.36 166,689
10/09/2015 22.12 22.1635 21.86 21.87 145,211
10/08/2015 21.77 22.08 21.72 22.04 176,114
10/07/2015 21.93 22.04 21.74 21.78 157,841
10/06/2015 22.07 22.07 21.8 21.85 169,899
10/05/2015 21.76 22.13 21.69 22.13 199,929
10/02/2015 21.63 21.85 21.4 21.69 226,193
10/01/2015 22.04 22.15 21.42 21.58 197,777
09/30/2015 21.99 22.13 21.77 22.03 209,680
09/29/2015 21.97 22.12 21.82 21.9 176,078
09/28/2015 22 22.21 21.88 21.95 185,097
09/25/2015 22.02 22.31 21.85 22.04 167,306
09/24/2015 21.62 22.0525 21.595 22.03 113,504
09/23/2015 21.69 21.81 21.61 21.73 117,286
09/22/2015 21.74 21.99 21.5101 21.65 133,654
09/21/2015 21.78 22.01 21.65 21.84 106,380
09/18/2015 21.63 21.98 21.61 21.78 262,059
09/17/2015 21.63 22.13 21.5 21.84 132,367
09/16/2015 21.46 21.7 21.4 21.67 173,640
09/15/2015 21.32 21.54 21.13 21.48 160,280
09/14/2015 21.28 21.46 21.23 21.3 98,357
09/11/2015 21.05 21.3 20.98 21.28 88,956
09/10/2015 21.04 21.22 21.02 21.09 166,422
09/09/2015 21.19 21.45 21 21.05 182,338
09/08/2015 20.99 21.14 20.96 21.13 127,986
09/04/2015 20.88 21.01 20.69 20.76 146,534
09/03/2015 20.94 21.17 20.92 21.01 120,485
09/02/2015 21.18 21.316 20.84 20.92 131,440
09/01/2015 21.33 21.4 20.92 21.03 232,417
08/31/2015 21.72 21.72 21.33 21.65 240,647
08/28/2015 21.8 21.95 21.52 21.78 146,608
08/27/2015 21.91 22.0899 21.73 22.02 214,182
08/26/2015 22.11 22.11 21.55 21.93 240,482
08/25/2015 22.64 22.67 21.76 21.79 316,392
08/24/2015 22.64 22.99 22.3 22.31 351,360
08/21/2015 23.03 23.5 22.92 23.28 222,092
08/20/2015 23.46 23.81 23.4 23.42 135,542
08/19/2015 23.58 23.78 23.41 23.65 131,671
08/18/2015 23.77 23.87 23.58 23.65 142,340
08/17/2015 23.75 23.99 23.665 23.86 108,385
08/14/2015 23.53 23.77 23.4 23.77 88,049
08/13/2015 23.6 23.75 23.44 23.56 144,574
08/12/2015 23.21 23.72 23.21 23.66 139,816
08/11/2015 23.08 23.47 22.99 23.38 163,644
08/10/2015 23.23 23.47 22.99 23.04 204,250
08/07/2015 23 23.55 22.84 23.25 262,462
08/06/2015 23.05 23.14 22.76 23.08 185,352
08/05/2015 22.81 23.17 22.8 23.04 160,414
08/04/2015 23.19 23.19 22.73 22.81 228,297
08/03/2015 23.07 23.38 23.05 23.17 227,603
07/31/2015 22.73 23.24 22.655 23.01 272,931
07/30/2015 22.46 22.68 22.37 22.51 207,245
07/29/2015 22.34 22.5 22.2 22.46 198,938
07/28/2015 22.43 22.43 22.15 22.34 253,689
07/27/2015 21.81 22.43 21.81 22.38 199,284
07/24/2015 21.7 21.93 21.56 21.84 187,204
07/23/2015 21.93 22.04 21.52 21.72 345,574
07/22/2015 21.91 22.17 21.82 22 127,806
07/21/2015 22.15 22.2 21.89 21.96 210,935
07/20/2015 22.58 22.58 22.16 22.22 153,723
07/17/2015 22.82 22.82 22.55 22.58 137,855
07/16/2015 22.58 22.92 22.58 22.85 201,453
07/15/2015 22.5 22.591 22.31 22.58 109,320
07/14/2015 22.63 22.7 22.431 22.54 135,024
07/13/2015 22.69 22.89 22.34 22.63 162,001
07/10/2015 22.49 22.895 22.47 22.63 287,725
07/09/2015 22.66 22.69 22.22 22.4 281,421
07/08/2015 22.62 22.885 22.42 22.56 243,271
07/07/2015 22.48 22.82 22.44 22.71 297,345
07/06/2015 22.15 22.4 22.01 22.37 266,740
07/02/2015 22.16 22.38 22.09 22.19 216,384
07/01/2015 21.76 22.0308 21.68 21.99 263,406
06/30/2015 21.94 21.94 21.59 21.8 359,079
06/29/2015 21.69 22.1599 21.69 21.83 329,138
06/26/2015 21.72 21.86 21.56 21.71 707,050
06/25/2015 22.06 22.22 21.62 21.72 373,945
06/24/2015 22.25 22.285 21.88 21.98 846,881
06/23/2015 22.41 22.41 21.98 22.25 428,576
06/22/2015 22.88 22.88 22.46 22.46 216,649
06/19/2015 23.14 23.16 22.82 22.86 402,652
06/18/2015 22.72 23.23 22.72 23.18 227,879
06/17/2015 22.62 22.74 22.42 22.69 156,245
06/16/2015 22.49 22.68 22.28 22.61 246,866
06/15/2015 22.3 22.55 22.06 22.52 224,763
06/12/2015 22.36 22.47 22.27 22.37 157,090
06/11/2015 22.38 22.49 22.28 22.44 192,876
06/10/2015 22.44 22.66 22.27 22.28 209,101
06/09/2015 22.37 22.41 22.26 22.28 144,358
06/08/2015 22.47 22.52 22.3 22.4 176,748
06/05/2015 22.67 22.71 22.3 22.48 242,013
06/04/2015 22.94 23.04 22.71 22.8 185,600
06/03/2015 23.07 23.248 22.77 22.98 211,052
06/02/2015 23.27 23.428 22.96 23.09 367,994
06/01/2015 23.35 23.58 23.21 23.43 270,580
05/29/2015 23.48 23.63 23.23 23.34 181,468
05/28/2015 23.34 23.55 23.1701 23.52 174,954
05/27/2015 23.43 23.61 23.31 23.58 208,572
05/26/2015 23.51 23.54 23.15 23.46 196,412
05/22/2015 23.68 23.75 23.38 23.57 180,927
05/21/2015 23.72 23.85 23.58 23.68 144,800
05/20/2015 23.61 23.775 23.53 23.71 198,287
05/19/2015 23.6 23.74 23.52 23.6 183,603
05/18/2015 23.57 23.78 23.48 23.7 181,627
05/15/2015 23.44 23.78 23.32 23.66 207,379
05/14/2015 23.16 23.43 23.09 23.4 134,216
05/13/2015 23.21 23.46 23.04 23.12 138,924
05/12/2015 23.18 23.28 22.93 23.26 211,978
05/11/2015 23.26 23.73 23.25 23.31 204,330
05/08/2015 23.65 23.68 23.27 23.42 176,075
05/07/2015 23.33 23.54 23.268 23.44 160,444
05/06/2015 23.41 23.54 23.07 23.28 222,861
05/05/2015 23.73 23.92 23.25 23.4 285,409
05/04/2015 23.58 24.14 23.54 23.86 250,693
05/01/2015 23.61 23.78 23.25 23.52 241,085
04/30/2015 24 24.15 23.47 23.57 290,812
04/29/2015 24.28 24.385 24.03 24.14 187,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?