Empire District Electric Company (The) Historical Stock Prices

EDE 
$24.56
*  
0.14
0.57%
Get EDE Alerts
*Delayed - data as of Sep. 19, 2014 13:49 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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
13:49  24.69  24.86  24.55  24.56 114,856
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
04/16/2014 24.52 24.63 24.35 24.44 208,312
04/15/2014 24.25 24.5 24.17 24.47 196,137
04/14/2014 24.27 24.4 24.15 24.24 296,005
04/11/2014 23.98 24.3 23.98 24.08 379,505
04/10/2014 24 24.27 23.98 24.08 436,124
04/09/2014 24.26 24.27 23.82 23.98 207,223
04/08/2014 23.98 24.31 23.88 24.22 219,978
04/07/2014 23.83 24.07 23.77 23.98 250,420
04/04/2014 24.2 24.3899 23.79 23.82 286,195
04/03/2014 24.15 24.27 24.01 24.02 158,096
04/02/2014 24.04 24.15 23.801 24.12 108,662
04/01/2014 24.38 24.38 24.01 24.08 176,573
03/31/2014 24.23 24.4975 24.07 24.32 244,820
03/28/2014 23.92 24.16 23.92 24.1 201,168
03/27/2014 23.75 23.94 23.71 23.94 200,441
03/26/2014 24.26 24.3 23.76 23.76 290,658
03/25/2014 24.2 24.22 23.92 24.15 176,794
03/24/2014 24.18 24.26 23.96 24.04 193,476
03/21/2014 23.95 24.46 23.9 24.12 395,921
03/20/2014 23.92 23.95 23.69 23.78 160,426
03/19/2014 24.4 24.4 23.79 23.95 270,237
03/18/2014 24.41 24.45 24.22 24.35 246,799
03/17/2014 24.09 24.37 23.94 24.3 324,887
03/14/2014 23.86 24.14 23.71 24.04 219,930
03/13/2014 23.9 23.99 23.74 23.87 277,492
03/12/2014 23.38 23.9 23.38 23.9 289,876
03/11/2014 23.66 23.67 23.31 23.43 102,824
03/10/2014 23.46 23.66 23.4 23.62 147,767
03/07/2014 23.68 23.68 23.275 23.52 134,847
03/06/2014 23.51 23.63 23.41 23.54 173,546
03/05/2014 23.79 23.81 23.44 23.52 187,504
03/04/2014 23.65 23.94 23.63 23.84 395,996
03/03/2014 23.65 23.69 23.36 23.42 119,073
02/28/2014 23.63 23.89 23.5 23.74 272,209
02/27/2014 23.49 23.64 23.27 23.53 243,888
02/26/2014 23.7 23.88 23.6 23.7 440,793
02/25/2014 24.06 24.09 23.66 23.73 314,909
02/24/2014 23.98 24.11 23.77 23.8 166,909
02/21/2014 23.99 24.08 23.84 23.89 162,665
02/20/2014 23.56 23.99 23.56 23.91 385,000
02/19/2014 23.52 23.82 23.43 23.61 297,548
02/18/2014 23.45 23.68 23.26 23.55 276,396
02/14/2014 23.12 23.31 23.03 23.31 113,849
02/13/2014 22.91 23.23 22.89 23.23 184,687
02/12/2014 23.05 23.25 22.94 23.01 136,106
02/11/2014 22.96 23.22 22.91 23.07 272,303
02/10/2014 22.9 23.06 22.65 22.85 113,904
02/07/2014 22.48 22.9 22.4 22.9 208,787
02/06/2014 22.4 22.56 22.29 22.35 113,023
02/05/2014 22.46 22.48 22.31 22.38 128,302
02/04/2014 22.69 22.69 22.37 22.47 120,433
02/03/2014 22.96 23.29 22.57 22.63 223,525
01/31/2014 22.67 23.29 22.67 22.95 263,975
01/30/2014 22.75 23.06 22.66 22.95 178,039
01/29/2014 22.55 22.76 22.55 22.64 158,005
01/28/2014 22.85 22.86 22.58 22.7 249,871
01/27/2014 22.97 23.03 22.8 22.82 194,573
01/24/2014 22.97 23.12 22.8598 22.94 233,377
01/23/2014 22.9 23.19 22.85 23.05 234,152
01/22/2014 22.9 23.07 22.84 22.9 126,941
01/21/2014 22.74 22.93 22.71 22.9 125,645
01/17/2014 22.63 22.75 22.544 22.67 67,033
01/16/2014 22.45 22.66 22.44 22.66 109,975
01/15/2014 22.41 22.5 22.32 22.45 118,865
01/14/2014 22.51 22.59 22.35 22.42 86,376
01/13/2014 22.68 22.68 22.36 22.47 91,640
01/10/2014 22.46 22.76 22.46 22.69 140,825
01/09/2014 22.42 22.42 22.172 22.4 81,253
01/08/2014 22.45 22.47 22.19 22.33 100,894
01/07/2014 22.19 22.54 22.13 22.45 184,425
01/06/2014 22.3 22.3 22.04 22.17 133,458
01/03/2014 22.28 22.4 22.18 22.21 196,873
01/02/2014 22.58 22.64 22.18 22.29 144,776
12/31/2013 22.77 22.8 22.65 22.69 104,401
12/30/2013 22.79 22.86 22.61 22.73 89,155
12/27/2013 22.82 22.84 22.6 22.77 104,802
12/26/2013 23 23 22.65 22.71 74,597
12/24/2013 22.81 22.99 22.81 22.9 67,983
12/23/2013 22.93 23 22.82 22.86 142,085
12/20/2013 22.68 22.94 22.68 22.87 348,984
12/19/2013 22.69 22.72 22.45 22.59 128,691
12/18/2013 22.76 22.82 22.26 22.76 281,673
12/17/2013 22.78 22.81 22.51 22.74 173,915
12/16/2013 22.6 22.8 22.55 22.71 158,015
12/13/2013 22.45 22.55 22.27 22.46 134,983
12/12/2013 22.27 22.54 22.24 22.36 259,389
12/11/2013 22.41 22.47 22.13 22.2 164,537
12/10/2013 22.69 22.69 22.34 22.42 152,606
12/09/2013 22.76 22.77 22.46 22.66 143,831
12/06/2013 22.57 22.86 22.5501 22.74 165,144
12/05/2013 22.43 22.49 22.23 22.43 135,975
12/04/2013 22.29 22.5 22.17 22.39 103,568
12/03/2013 22.38 22.59 22.22 22.36 177,622
12/02/2013 22.64 22.7067 22.44 22.47 265,829
11/29/2013 22.83 22.85 22.67 22.7 83,326
11/27/2013 22.63 22.76 22.475 22.71 178,164
11/26/2013 22.98 23 22.8 22.8 158,891
11/25/2013 23.13 23.19 22.94 22.99 108,032
11/22/2013 22.89 23.07 22.79 23.03 115,068
11/21/2013 22.83 23.04 22.76 22.97 137,053
11/20/2013 22.95 22.99 22.76 22.79 116,679
11/19/2013 22.92 23.06 22.7701 22.9 108,165
11/18/2013 23.13 23.26 22.88 22.92 104,858
11/15/2013 22.95 23.04 22.755 23.04 95,146
11/14/2013 22.88 23.209 22.88 22.98 80,300
11/13/2013 22.43 22.94 22.31 22.94 133,652
11/12/2013 22.56 22.59 22.32 22.53 120,396
11/11/2013 22.65 22.71 22.44 22.55 123,611
11/08/2013 22.47 22.642 22.23 22.62 185,501
11/07/2013 22.7 22.72 22.42 22.51 167,223
11/06/2013 22.65 22.86 22.55 22.63 116,527
11/05/2013 22.75 22.91 22.51 22.55 145,282
11/04/2013 22.59 22.79 22.42 22.77 159,998
11/01/2013 22.21 22.64 22.21 22.46 207,403
10/31/2013 22.64 22.73 22.3 22.49 138,433
10/30/2013 22.91 23.09 22.66 22.67 147,929
10/29/2013 22.86 23 22.76 22.92 97,587
10/28/2013 22.71 22.86 22.71 22.86 98,834
10/25/2013 22.67 22.73 22.4 22.73 112,680
10/24/2013 22.67 22.67 22.46 22.58 95,771
10/23/2013 22.52 22.87 22.52 22.66 118,946
10/22/2013 22.38 22.69 22.228 22.57 97,690
10/21/2013 22.41 22.41 22.191 22.37 121,957
10/18/2013 22.3 22.36 22.08 22.34 221,068
10/17/2013 21.59 22.1 21.53 22.05 150,781
10/16/2013 21.65 21.76 21.59 21.61 111,413
10/15/2013 21.86 21.89 21.59 21.59 93,389
10/14/2013 21.99 22.04 21.71 21.94 71,464
10/11/2013 21.81 22.12 21.68 22.06 130,546
10/10/2013 21.66 21.85 21.47 21.8 121,287
10/09/2013 21.37 21.74 21.37 21.44 140,137
10/08/2013 21.37 21.589 21.265 21.37 131,895
10/07/2013 21.31 21.53 21.27 21.31 79,411
10/04/2013 21.43 21.6 21.35 21.42 54,504
10/03/2013 21.66 21.66 21.31 21.44 156,132
10/02/2013 21.67 21.77 21.52 21.75 124,553
10/01/2013 21.65 21.87 21.65 21.75 109,055
09/30/2013 21.42 21.67 21.33 21.66 204,020
09/27/2013 21.63 21.7725 21.5 21.54 126,718
09/26/2013 21.78 21.875 21.66 21.75 114,598
09/25/2013 22.05 22.14 21.79 21.79 172,956
09/24/2013 22.09 22.23 21.985 22.06 133,240
09/23/2013 21.62 22.15 21.43 22.14 199,191
09/20/2013 21.95 21.96 21.657 21.7 231,585
09/19/2013 21.95 21.97 21.6778 21.82 109,104
09/18/2013 21.34 21.91 21.12 21.87 159,944
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?