The Empire District Electric C Recent Share Price (USX:EDE)

USX:EDE - The Empire District Electric C The Empire District Electric C
Sector: Utilities, Industry: Electric Utilities

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Feb 2003	USD	18.2	18.49	18.01	18.03	18.03	-0.17 (-0.93%)	43,800
5 Feb 2003	USD	18.45	18.45	18.12	18.2	18.2	-0.05 (-0.27%)	55,500
4 Feb 2003	USD	17.99	18.26	17.92	18.25	18.25	+0.35 (+1.96%)	45,400
3 Feb 2003	USD	18.05	18.1	17.89	17.9	17.9	-0.15 (-0.83%)	35,600
31 Jan 2003	USD	17.91	18.2	17.91	18.05	18.05	+0.16 (+0.89%)	54,500
30 Jan 2003	USD	18	18.03	17.72	17.89	17.89	-0.27 (-1.49%)	28,500
29 Jan 2003	USD	18.15	18.2	18	18.16	18.16	0.0 (0.0%)	49,400
28 Jan 2003	USD	18.15	18.2	18	18.16	18.16	+0.1 (+0.55%)	51,300
27 Jan 2003	USD	18.5	18.5	18	18.06	18.06	-0.39 (-2.11%)	26,100
24 Jan 2003	USD	18.8	18.92	18.45	18.45	18.45	-0.36 (-1.91%)	39,200
23 Jan 2003	USD	18.75	18.99	18.73	18.81	18.81	+0.12 (+0.64%)	28,100
22 Jan 2003	USD	19	19.05	18.69	18.69	18.69	-0.21 (-1.11%)	43,300
21 Jan 2003	USD	19.1	19.1	18.85	18.9	18.9	-0.02 (-0.11%)	49,400
20 Jan 2003	USD	18.92	18.92	18.92	18.92	18.92	0.0 (0.0%)	0
17 Jan 2003	USD	19.2	19.2	18.9	18.92	18.92	-0.18 (-0.94%)	38,400
16 Jan 2003	USD	19.25	19.31	19.1	19.1	19.1	-0.1 (-0.52%)	20,300
15 Jan 2003	USD	19.41	19.41	19.07	19.2	19.2	-0.2 (-1.03%)	50,800
14 Jan 2003	USD	19.22	19.56	19.22	19.4	19.4	+0.04 (+0.21%)	61,300
13 Jan 2003	USD	19.49	19.49	19.19	19.36	19.36	-0.14 (-0.72%)	69,800
10 Jan 2003	USD	19.55	19.56	19.37	19.5	19.5	-0.12 (-0.61%)	58,000
9 Jan 2003	USD	19.36	19.62	19.06	19.62	19.62	+0.36 (+1.87%)	58,200
8 Jan 2003	USD	19.25	19.55	19	19.26	19.26	-0.09 (-0.47%)	45,900
7 Jan 2003	USD	19.65	19.71	18.75	19.35	19.35	-0.2 (-1.02%)	86,300
6 Jan 2003	USD	18.8	19.6	18.75	19.55	19.55	+0.79 (+4.21%)	86,500
3 Jan 2003	USD	18.48	18.77	18.32	18.76	18.76	+0.28 (+1.52%)	38,300
2 Jan 2003	USD	18.05	18.48	18.05	18.48	18.48	+0.28 (+1.54%)	47,200
1 Jan 2003	USD	18.2	18.2	18.2	18.2	18.2	0.0 (0.0%)	0
31 Dec 2002	USD	18.03	18.6	18.03	18.2	18.2	+0.13 (+0.72%)	44,400
30 Dec 2002	USD	18.06	18.19	18	18.07	18.07	-0.03 (-0.17%)	35,000
27 Dec 2002	USD	18.32	18.37	18.1	18.1	18.1	-0.19 (-1.04%)	28,900

Unicorn Response |