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
1 Sep 2016	USD	33.75	33.85	33.66	33.84	33.84	+0.02 (+0.06%)	112,284
31 Aug 2016	USD	33.71	33.89	33.675	33.82	33.82	0.0 (0.0%)	155,872
30 Aug 2016	USD	33.92	33.92	33.78	33.82	33.82	-0.16 (-0.47%)	135,596
29 Aug 2016	USD	33.88	34.1	33.88	33.98	33.98	+0.1 (+0.30%)	172,568
26 Aug 2016	USD	33.95	33.97	33.83	33.88	33.88	-0.07 (-0.21%)	178,186
25 Aug 2016	USD	33.86	33.965	33.86	33.95	33.95	+0.05 (+0.15%)	115,792
24 Aug 2016	USD	33.85	33.95	33.84	33.9	33.9	0.0 (0.0%)	121,569
23 Aug 2016	USD	33.88	33.95	33.88	33.9	33.9	-0.01 (-0.03%)	105,124
22 Aug 2016	USD	33.82	33.925	33.82	33.91	33.91	+0.05 (+0.15%)	48,271
19 Aug 2016	USD	33.84	33.93	33.8	33.86	33.86	-0.06 (-0.18%)	156,129
18 Aug 2016	USD	33.86	33.97	33.84	33.92	33.92	-0.01 (-0.03%)	116,056
17 Aug 2016	USD	33.8	33.94	33.75	33.93	33.93	+0.05 (+0.15%)	170,016
16 Aug 2016	USD	33.71	33.95	33.67	33.88	33.88	+0.1 (+0.30%)	250,316
15 Aug 2016	USD	33.88	33.91	33.71	33.78	33.78	-0.14 (-0.41%)	204,247
12 Aug 2016	USD	33.81	33.97	33.81	33.92	33.92	+0.06 (+0.18%)	214,887
11 Aug 2016	USD	33.86	33.95	33.8	33.86	33.86	+0.03 (+0.09%)	136,569
10 Aug 2016	USD	33.8	33.85	33.67	33.83	33.83	+0.07 (+0.21%)	224,956
9 Aug 2016	USD	33.69	33.78	33.64	33.76	33.76	+0.07 (+0.21%)	74,571
8 Aug 2016	USD	33.49	33.7	33.45	33.69	33.69	+0.15 (+0.45%)	140,296
5 Aug 2016	USD	33.47	33.72	33.38	33.54	33.54	+0.03 (+0.09%)	254,391
4 Aug 2016	USD	33.5	33.55	33.4	33.51	33.51	-0.02 (-0.06%)	102,169
3 Aug 2016	USD	33.53	33.53	33.29	33.53	33.53	+0.04 (+0.12%)	169,148
2 Aug 2016	USD	33.48	33.53	33.31	33.49	33.49	-0.02 (-0.06%)	318,298
1 Aug 2016	USD	33.66	33.75	33.48	33.51	33.51	-0.22 (-0.65%)	175,386
29 Jul 2016	USD	33.63	33.8	33.475	33.73	33.73	+0.17 (+0.51%)	179,293
28 Jul 2016	USD	33.69	33.69	33.54	33.56	33.56	-0.09 (-0.27%)	50,216
27 Jul 2016	USD	33.46	33.72	33.42	33.65	33.65	+0.11 (+0.33%)	117,370
26 Jul 2016	USD	33.56	33.67	33.45	33.54	33.54	+0.01 (+0.03%)	138,477
25 Jul 2016	USD	33.76	33.78	33.32	33.53	33.53	-0.23 (-0.68%)	269,468
22 Jul 2016	USD	33.78	33.86	33.23	33.76	33.76	-0.02 (-0.06%)	433,993

Unicorn Response |