Empire District Electric Company (The) Historical Stock Prices

EDE 
$24.5
*  
0.06
0.24%
Get EDE Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-APR-2014 TO 17-APR-2015

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.
16:00  24.63  24.77  24.44  24.50 166,904
04/17/2015 24.47 24.77 24.44 24.5 167,357
04/16/2015 24.75 24.85 24.43 24.56 237,000
04/15/2015 24.88 25.05 24.78 24.79 121,689
04/14/2015 24.69 24.94 24.64 24.81 81,612
04/13/2015 24.72 24.889 24.58 24.6 136,020
04/10/2015 24.57 24.89 24.43 24.7 148,287
04/09/2015 24.8 24.8 24.3 24.48 134,596
04/08/2015 24.88 24.93 24.6 24.72 134,347
04/07/2015 25.33 25.33 24.88 24.9 133,840
04/06/2015 25.18 25.41 25.1201 25.37 224,882
04/02/2015 25.04 25.276 25.01 25.22 146,335
04/01/2015 24.73 25.05 24.515 24.99 214,851
03/31/2015 24.83 25.03 24.58 24.82 320,157
03/30/2015 24.77 25.1 24.65 24.87 214,351
03/27/2015 24.62 24.82 24.4 24.74 173,584
03/26/2015 24.72 24.9 24.52 24.59 181,889
03/25/2015 25.26 25.45 24.79 24.8 164,054
03/24/2015 25.37 25.47 25.08 25.23 122,238
03/23/2015 25.49 25.55 24.86 25.43 184,917
03/20/2015 25.15 25.57 25.09 25.54 421,334
03/19/2015 25.03 25.3 24.93 24.99 137,208
03/18/2015 24.37 25.27 24.27 25.14 169,374
03/17/2015 24.38 24.53 24.27 24.35 140,943
03/16/2015 24.1 24.74 24.02 24.44 214,292
03/13/2015 24.36 24.36 23.75 23.99 187,522
03/12/2015 24.07 24.54 24.05 24.38 238,531
03/11/2015 23.87 24.21 23.73 23.9 293,073
03/10/2015 23.77 24.17 23.67 23.96 176,036
03/09/2015 23.86 24.25 23.86 24.07 154,005
03/06/2015 24.15 24.338 23.69 23.84 294,317
03/05/2015 24.48 24.74 24.36 24.39 212,059
03/04/2015 24.98 25.07 24.45 24.49 194,003
03/03/2015 24.87 25.12 24.54 25.09 530,349
03/02/2015 25.37 25.37 24.76 25 361,148
02/27/2015 25.5 25.598 25.26 25.35 396,195
02/26/2015 25.84 25.84 25.43 25.56 371,187
02/25/2015 26 26.08 25.8 25.92 419,984
02/24/2015 25.68 26.04 25.58 25.99 209,011
02/23/2015 25.48 25.72 25.31 25.72 250,038
02/20/2015 25.8 25.8 25.15 25.48 275,825
02/19/2015 25.42 25.79 25.35 25.77 319,451
02/18/2015 25.07 25.49 25.02 25.42 329,716
02/17/2015 24.82 25.3299 24.68 25.07 436,806
02/13/2015 25.58 25.68 24.33 24.82 530,195
02/12/2015 25.53 25.604 25.23 25.6 363,120
02/11/2015 26.24 26.29 25.56 25.58 387,516
02/10/2015 26.42 26.69 26 26.26 463,328
02/09/2015 27.75 27.92 26.27 26.47 503,401
02/06/2015 30.49 30.49 27.69 27.75 453,419
02/05/2015 30.57 30.72 30.35 30.67 111,531
02/04/2015 30.7 30.83 30.26 30.4 226,065
02/03/2015 30.76 30.94 30.488 30.77 147,056
02/02/2015 30.47 30.79 30.18 30.75 188,426
01/30/2015 31.27 31.28 30.43 30.47 226,237
01/29/2015 30.74 31.45 30.628 31.45 168,593
01/28/2015 31.24 31.49 30.64 30.76 158,113
01/27/2015 30.94 31.35 30.734 31.16 164,363
01/26/2015 31.26 31.26 30.81 31.08 85,014
01/23/2015 31.12 31.39 31 31.25 128,922
01/22/2015 31.05 31.12 30.79 31.07 120,822
01/21/2015 30.77 30.93 30.301 30.83 118,468
01/20/2015 30.83 30.99 30.5 30.78 134,481
01/16/2015 30.21 30.75 30.12 30.74 156,982
01/15/2015 30.67 30.71 30.16 30.38 178,437
01/14/2015 29.6 30.62 29.6 30.59 304,806
01/13/2015 29.61 30.12 29.47 29.82 187,595
01/12/2015 29.57 29.57 29.19 29.47 220,313
01/09/2015 29.57 29.74 29.16 29.51 284,859
01/08/2015 29.73 29.96 29.346 29.66 315,799
01/07/2015 29.62 30.1095 29.53 30 179,990
01/06/2015 29.65 30.045 29.47 29.48 265,591
01/05/2015 29.88 29.88 29.33 29.57 177,593
01/02/2015 29.68 30.01 29.52 29.9 165,471
12/31/2014 30.5 30.55 29.72 29.74 147,794
12/30/2014 30.99 31.07 30.31 30.34 130,210
12/29/2014 30.53 31.2 30.53 31.14 189,431
12/26/2014 30.01 30.54 29.94 30.43 111,036
12/24/2014 29.52 29.96 29.52 29.94 101,281
12/23/2014 29.26 29.63 29.01 29.51 145,932
12/22/2014 28.93 29.23 28.81 29.22 149,478
12/19/2014 29.04 29.29 28.79 28.97 327,576
12/18/2014 28.83 29.03 28.66 29.03 142,448
12/17/2014 28.22 28.73 28.22 28.73 208,136
12/16/2014 28 28.42 27.67 28.22 234,331
12/15/2014 28.34 28.56 27.8901 28.03 199,745
12/12/2014 28.47 28.75 28.01 28.19 192,781
12/11/2014 28.33 28.84 28.21 28.72 140,267
12/10/2014 28.73 28.93 28.26 28.28 172,315
12/09/2014 27.99 28.74 27.99 28.73 152,511
12/08/2014 27.99 28.44 27.99 28.19 144,506
12/05/2014 28.15 28.31 27.82 27.97 148,291
12/04/2014 28.15 28.44 28.01 28.24 140,420
12/03/2014 28.07 28.19 27.9 28.14 145,460
12/02/2014 27.65 28.05 27.65 28.02 106,370
12/01/2014 27.71 27.9799 27.4 27.68 198,550
11/28/2014 27.79 28.18 27.65 27.71 149,763
11/26/2014 27.59 27.82 27.54 27.74 121,369
11/25/2014 27.75 27.81 27.52 27.73 236,709
11/24/2014 27.95 27.95 27.71 27.75 133,052
11/21/2014 28.15 28.28 27.68 27.8 206,651
11/20/2014 27.85 27.93 27.66 27.81 134,109
11/19/2014 27.9 27.96 27.63 27.85 180,709
11/18/2014 28.07 28.15 27.94 27.95 169,531
11/17/2014 27.83 28.0799 27.76 27.97 139,119
11/14/2014 28.03 28.18 27.8 27.83 156,087
11/13/2014 28.45 28.5 28.04 28.07 171,861
11/12/2014 28.54 28.54 28.0601 28.45 248,986
11/11/2014 28.73 28.84 28.51 28.65 253,185
11/10/2014 28.7 28.84 28.56 28.71 200,710
11/07/2014 28.51 28.72 28.41 28.72 159,438
11/06/2014 28.77 28.844 28.24 28.48 148,131
11/05/2014 28.53 28.87 28.34 28.86 261,579
11/04/2014 28.44 28.77 28.2 28.32 227,722
11/03/2014 28.55 28.66 28.337 28.43 561,700
10/31/2014 29.24 29.24 28.4 28.44 332,298
10/30/2014 27.64 28.36 27.58 28.32 179,100
10/29/2014 27.79 27.96 27.3 27.64 213,235
10/28/2014 27.15 27.76 27.15 27.76 327,973
10/27/2014 26.91 27.18 26.77 27.13 150,687
10/24/2014 26.75 26.95 26.67 26.92 142,399
10/23/2014 26.65 26.92 26.44 26.7 196,881
10/22/2014 26.11 26.61 26.11 26.52 208,659
10/21/2014 26.17 26.27 26.01 26.09 185,252
10/20/2014 25.85 26.2 25.74 26.1 240,191
10/17/2014 26.27 26.2845 25.75 25.8 238,379
10/16/2014 25.56 26.21 25.37 25.97 347,026
10/15/2014 25.71 25.92 25.29 25.73 212,962
10/14/2014 25.44 26.03 25.21 25.87 314,670
10/13/2014 24.91 25.47 24.9 25.21 311,453
10/10/2014 24.5 25 24.5 24.81 262,517
10/09/2014 25 25.2 24.46 24.48 198,797
10/08/2014 24.4 25.11 24.4 25.1 182,232
10/07/2014 24.37 24.68 24.32 24.38 150,086
10/06/2014 24.55 24.624 24.37 24.41 212,456
10/03/2014 24.37 24.5 24.09 24.42 121,110
10/02/2014 24.26 24.44 24.13 24.23 201,365
10/01/2014 24.2 24.46 24.13 24.28 171,630
09/30/2014 24.35 24.47 24.1001 24.15 213,666
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
06/27/2014 25.16 25.47 25.16 25.44 261,545
06/26/2014 25.2 25.34 25.14 25.32 178,151
06/25/2014 24.95 25.2 24.89 25.19 139,879
06/24/2014 24.91 25.19 24.91 25 146,955
06/23/2014 25.22 25.24 24.8601 24.93 185,253
06/20/2014 24.97 25.24 24.84 25.22 558,865
06/19/2014 24.84 25.07 24.84 24.95 166,275
06/18/2014 24.25 24.79 24.25 24.77 178,901
06/17/2014 24.27 24.41 24.18 24.3 198,585
06/16/2014 24.13 24.5 24.12 24.33 203,951
06/13/2014 24.1 24.22 23.93 24.11 138,003
06/12/2014 24.23 24.23 23.93 24.11 204,374
06/11/2014 24.11 24.28 24.11 24.26 281,683
06/10/2014 24.2 24.28 24.14 24.24 190,161
06/09/2014 24.25 24.28 24.1 24.2 163,606
06/06/2014 24.24 24.3 24.1045 24.18 158,183
06/05/2014 23.76 24.13 23.69 24.11 327,742
06/04/2014 23.7 23.7299 23.56 23.7 112,090
06/03/2014 23.78 23.85 23.7 23.72 154,329
06/02/2014 23.97 24.06 23.77 23.81 171,539
05/30/2014 23.95 24.1 23.83 24.01 174,297
05/29/2014 24.08 24.08 23.79 23.9 178,069
05/28/2014 24.18 24.255 24.095 24.22 232,642
05/27/2014 24 24.39 23.99 24.2 457,374
05/23/2014 23.66 23.945 23.66 23.84 227,006
05/22/2014 23.42 23.72 23.37 23.65 187,513
05/21/2014 23.61 23.72 23.36 23.38 165,765
05/20/2014 23.59 23.71 23.23 23.52 294,527
05/19/2014 23.74 23.825 23.5849 23.66 158,713
05/16/2014 23.59 23.78 23.5 23.73 174,417
05/15/2014 23.52 23.67 23.47 23.59 193,154
05/14/2014 23.75 23.888 23.52 23.52 230,777
05/13/2014 23.82 24.02 23.69 23.71 233,564
05/12/2014 23.8 24.01 23.73 23.85 203,733
05/09/2014 23.78 23.88 23.675 23.75 216,204
05/08/2014 24.07 24.22 23.79 23.85 129,332
05/07/2014 23.78 24.14 23.76 24.12 204,563
05/06/2014 23.91 23.94 23.65 23.67 211,535
05/05/2014 23.57 23.92 23.52 23.91 243,763
05/02/2014 24.24 24.24 23.53 23.74 221,916
05/01/2014 24.21 24.42 23.9 24.31 273,214
04/30/2014 24.42 24.57 24.21 24.32 173,699
04/29/2014 24.72 24.84 24.33 24.4 143,121
04/28/2014 24.64 24.78 24.43 24.6 148,537
04/25/2014 24.41 24.79 24.41 24.63 156,421
04/24/2014 24.51 24.684 24.3501 24.5 101,286
04/23/2014 24.53 24.86 24.46 24.46 165,657
04/22/2014 24.43 24.51 24.27 24.51 113,500
04/21/2014 24.3 24.52 24.188 24.39 207,829
04/17/2014 24.44 24.6 24.22 24.29 137,644
*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?