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
28 Apr 2016	USD	33.54	33.6	33.46	33.58	33.58	-0.06 (-0.18%)	217,713
27 Apr 2016	USD	33.47	33.65	33.36	33.64	33.64	+0.11 (+0.33%)	241,393
26 Apr 2016	USD	33.43	33.57	33.4	33.53	33.53	+0.1 (+0.30%)	283,570
25 Apr 2016	USD	33.41	33.5	33.36	33.43	33.43	-0.03 (-0.09%)	273,423
22 Apr 2016	USD	33.32	33.51	33.31	33.46	33.46	+0.12 (+0.36%)	383,092
21 Apr 2016	USD	33.4	33.45	33.27	33.34	33.34	-0.06 (-0.18%)	387,281
20 Apr 2016	USD	33.4	33.54	33.32	33.4	33.4	-0.05 (-0.15%)	283,404
19 Apr 2016	USD	33.44	33.5	33.35	33.45	33.45	0.0 (0.0%)	264,269
18 Apr 2016	USD	33.37	33.48	33.23	33.45	33.45	+0.03 (+0.09%)	130,241
15 Apr 2016	USD	33.29	33.42	33.266	33.42	33.42	+0.03 (+0.09%)	179,164
14 Apr 2016	USD	33.47	33.58	33.27	33.39	33.39	-0.15 (-0.45%)	214,249
13 Apr 2016	USD	33.45	33.54	33.34	33.54	33.54	+0.04 (+0.12%)	250,874
12 Apr 2016	USD	33.31	33.5	33.3	33.5	33.5	+0.15 (+0.45%)	396,208
11 Apr 2016	USD	33.36	33.42	33.31	33.35	33.35	-0.02 (-0.06%)	355,390
8 Apr 2016	USD	33.28	33.43	33.23	33.37	33.37	+0.12 (+0.36%)	585,031
7 Apr 2016	USD	33.18	33.35	33.14	33.25	33.25	+0.03 (+0.09%)	188,205
6 Apr 2016	USD	33.16	33.28	33.07	33.22	33.22	0.0 (0.0%)	132,662
5 Apr 2016	USD	33.2	33.31	32.99	33.22	33.22	-0.08 (-0.24%)	409,473
4 Apr 2016	USD	33.35	33.38	33.14	33.3	33.3	-0.08 (-0.24%)	143,818
1 Apr 2016	USD	33.02	33.39	32.988	33.38	33.38	+0.33 (+1.00%)	275,175
31 Mar 2016	USD	33.28	33.312	32.96	33.05	33.05	-0.26 (-0.78%)	466,550
30 Mar 2016	USD	33.54	33.58	33.28	33.31	33.31	-0.37 (-1.10%)	233,298
29 Mar 2016	USD	32.88	33.72	32.88	33.68	33.68	+0.82 (+2.50%)	443,810
28 Mar 2016	USD	33.26	33.35	32.77	32.86	32.86	-0.5 (-1.50%)	369,114
25 Mar 2016	USD	33.36	33.36	33.36	33.36	33.36	0.0 (0.0%)	0
24 Mar 2016	USD	33.04	33.4	33.02	33.36	33.36	+0.4 (+1.21%)	287,190
23 Mar 2016	USD	33.17	33.2	32.96	32.96	32.96	-0.2 (-0.60%)	162,420
22 Mar 2016	USD	33.17	33.23	33.16	33.16	33.16	0.0 (0.0%)	130,825
21 Mar 2016	USD	33.24	33.3	33.16	33.16	33.16	-0.14 (-0.42%)	180,180
18 Mar 2016	USD	33.4	33.4	33.16	33.3	33.3	-0.02 (-0.06%)	372,692

Unicorn Response |