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
30 Mar 2017	USD	0.285	0.285	0.28	0.285	0.285	+0.005 (+1.79%)	454,867
29 Mar 2017	USD	0.285	0.29	0.28	0.28	0.28	-0.005 (-1.75%)	873,356
28 Mar 2017	USD	0.29	0.29	0.28	0.285	0.285	0.0 (0.0%)	1,108,315
27 Mar 2017	USD	0.29	0.29	0.285	0.285	0.285	-0.005 (-1.72%)	902,711
24 Mar 2017	USD	0.29	0.295	0.29	0.29	0.29	0.0 (0.0%)	822,121
23 Mar 2017	USD	0.295	0.295	0.29	0.29	0.29	0.0 (0.0%)	901,791
22 Mar 2017	USD	0.305	0.305	0.29	0.29	0.29	-0.02 (-6.45%)	2,017,768
21 Mar 2017	USD	0.29	0.32	0.29	0.31	0.31	+0.02 (+6.90%)	4,155,099
20 Mar 2017	USD	0.295	0.295	0.29	0.29	0.29	-0.01 (-3.33%)	1,266,465
17 Mar 2017	USD	0.3	0.3	0.29	0.3	0.3	-0.005 (-1.64%)	1,617,817
16 Mar 2017	USD	0.3	0.305	0.297	0.305	0.305	0.0 (0.0%)	688,950
15 Mar 2017	USD	0.3	0.305	0.295	0.305	0.305	0.0 (0.0%)	1,101,128
14 Mar 2017	USD	0.305	0.305	0.297	0.305	0.305	0.0 (0.0%)	738,829
13 Mar 2017	USD	0.315	0.315	0.297	0.305	0.305	-0.005 (-1.61%)	2,549,269
10 Mar 2017	USD	0.305	0.33	0.305	0.31	0.31	+0.005 (+1.64%)	5,444,872
9 Mar 2017	USD	0.29	0.31	0.285	0.305	0.305	+0.02 (+7.02%)	2,919,797
8 Mar 2017	USD	0.27	0.285	0.27	0.285	0.285	+0.015 (+5.56%)	1,744,709
7 Mar 2017	USD	0.27	0.275	0.257	0.27	0.27	0.0 (0.0%)	3,307,171
6 Mar 2017	USD	0.28	0.28	0.27	0.27	0.27	-0.01 (-3.57%)	1,736,333
3 Mar 2017	USD	0.29	0.292	0.28	0.28	0.28	-0.01 (-3.45%)	1,195,971
2 Mar 2017	USD	0.29	0.3	0.29	0.29	0.29	+0.005 (+1.75%)	1,890,932
1 Mar 2017	USD	0.285	0.295	0.275	0.285	0.285	-0.005 (-1.72%)	4,799,812
28 Feb 2017	USD	0.3	0.305	0.29	0.29	0.29	-0.01 (-3.33%)	2,362,283
27 Feb 2017	USD	0.3	0.312	0.29	0.3	0.3	0.0 (0.0%)	1,954,287
24 Feb 2017	USD	0.3	0.305	0.28	0.3	0.3	0.0 (0.0%)	5,279,085
23 Feb 2017	USD	0.325	0.325	0.3	0.3	0.3	-0.02 (-6.25%)	3,809,171
22 Feb 2017	USD	0.345	0.345	0.32	0.32	0.32	-0.02 (-5.88%)	3,037,912
21 Feb 2017	USD	0.355	0.36	0.34	0.34	0.34	-0.01 (-2.86%)	2,732,467
20 Feb 2017	USD	0.35	0.36	0.35	0.35	0.35	+0.01 (+2.94%)	3,010,613
17 Feb 2017	USD	0.325	0.34	0.325	0.34	0.34	+0.015 (+4.62%)	1,438,054

Unicorn Response |