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
19 Jul 2019	USD	0.065	0.068	0.065	0.068	0.068	+0.003 (+4.62%)	4,448,760
18 Jul 2019	USD	0.061	0.066	0.061	0.065	0.065	+0.004 (+6.56%)	4,501,513
17 Jul 2019	USD	0.063	0.065	0.061	0.061	0.061	-0.001 (-1.61%)	2,179,858
16 Jul 2019	USD	0.062	0.064	0.06	0.062	0.062	+0.001 (+1.64%)	3,509,602
15 Jul 2019	USD	0.066	0.069	0.061	0.061	0.061	-0.003 (-4.69%)	9,680,586
12 Jul 2019	USD	0.063	0.07	0.063	0.064	0.064	+0.005 (+8.47%)	23,665,847
11 Jul 2019	USD	0.044	0.061	0.044	0.059	0.059	+0.017 (+40.48%)	27,228,982
10 Jul 2019	USD	0.044	0.044	0.041	0.042	0.042	-0.002 (-4.55%)	1,213,120
9 Jul 2019	USD	0.042	0.044	0.041	0.044	0.044	+0.003 (+7.32%)	659,632
8 Jul 2019	USD	0.043	0.044	0.041	0.041	0.041	-0.002 (-4.65%)	2,842,458
5 Jul 2019	USD	0.045	0.045	0.041	0.043	0.043	-0.002 (-4.44%)	5,817,740
4 Jul 2019	USD	0.04	0.046	0.039	0.045	0.045	+0.005 (+12.50%)	5,522,453
3 Jul 2019	USD	0.038	0.04	0.037	0.04	0.04	+0.002 (+5.26%)	1,055,804
2 Jul 2019	USD	0.035	0.039	0.034	0.038	0.038	+0.004 (+11.76%)	2,465,536
1 Jul 2019	USD	0.035	0.035	0.034	0.034	0.034	-0.001 (-2.86%)	873,331
28 Jun 2019	USD	0.039	0.039	0.035	0.035	0.035	-0.003 (-7.89%)	4,107,160
27 Jun 2019	USD	0.04	0.041	0.038	0.038	0.038	-0.001 (-2.56%)	3,218,286
26 Jun 2019	USD	0.049	0.049	0.039	0.039	0.039	-0.007 (-15.22%)	14,063,020
25 Jun 2019	USD	0.028	0.048	0.027	0.046	0.046	+0.019 (+70.37%)	29,966,662
24 Jun 2019	USD	0.028	0.029	0.027	0.027	0.027	-0.001 (-3.57%)	1,556,782
21 Jun 2019	USD	0.028	0.028	0.027	0.028	0.028	+0.001 (+3.70%)	1,007,755
20 Jun 2019	USD	0.029	0.029	0.027	0.027	0.027	-0.002 (-6.90%)	1,466,172
19 Jun 2019	USD	0.029	0.031	0.029	0.029	0.029	+0.001 (+3.57%)	1,953,073
18 Jun 2019	USD	0.029	0.033	0.028	0.028	0.028	0.0 (0.0%)	6,130,960
17 Jun 2019	USD	0.03	0.03	0.028	0.028	0.028	-0.002 (-6.67%)	1,006,561
14 Jun 2019	USD	0.029	0.03	0.029	0.03	0.03	+0.002 (+7.14%)	1,425,845
13 Jun 2019	USD	0.027	0.029	0.027	0.028	0.028	+0.001 (+3.70%)	5,436,732
12 Jun 2019	USD	0.027	0.029	0.026	0.027	0.027	0.0 (0.0%)	4,750,980
11 Jun 2019	USD	0.029	0.029	0.027	0.027	0.027	-0.001 (-3.57%)	1,812,246
10 Jun 2019	USD	0.028	0.028	0.028	0.028	0.028	0.0 (0.0%)	0

First
7
8
9
10
11
Last

Unicorn Response |