The Empire District Electric Company (EDE) Historical Stock Data
Historical Data
In the past 30 trading days, EDE is up 0.02% a day on average. There have been 19 days where The Empire District Electric Company closed green and 11 days where EDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-12-30 | 34.11 | 34.09 | ↓$0.02 (-0.06%) | 34.09 | 34.13 | 542.93K |
| 2016-12-29 | 34.11 | 34.09 | ↓$0.02 (-0.06%) | 34.08 | 34.13 | 1.04M |
| 2016-12-28 | 34.11 | 34.10 | ↓$0.01 (-0.03%) | 34.09 | 34.13 | 392.69K |
| 2016-12-27 | 34.09 | 34.13 | ↑$0.04 (0.12%) | 34.09 | 34.15 | 93.46K |
| 2016-12-23 | 34.08 | 34.10 | ↑$0.02 (0.06%) | 34.06 | 34.10 | 214.77K |
| 2016-12-22 | 34.08 | 34.09 | ↑$0.01 (0.03%) | 34.08 | 34.10 | 144.72K |
| 2016-12-21 | 34.08 | 34.08 | ↑$0.00 (0.00%) | 34.08 | 34.17 | 138.08K |
| 2016-12-20 | 34.17 | 34.08 | ↓$0.09 (-0.26%) | 34.08 | 34.22 | 192.48K |
| 2016-12-19 | 34.15 | 34.18 | ↑$0.03 (0.09%) | 34.06 | 34.20 | 146.82K |
| 2016-12-16 | 34.16 | 34.08 | ↓$0.08 (-0.23%) | 34.06 | 34.21 | 611.54K |
| 2016-12-15 | 34.12 | 34.11 | ↓$0.01 (-0.03%) | 34.11 | 34.20 | 157.71K |
| 2016-12-14 | 34.20 | 34.10 | ↓$0.10 (-0.29%) | 34.09 | 34.24 | 200.65K |
| 2016-12-13 | 34.25 | 34.20 | ↓$0.05 (-0.15%) | 34.18 | 34.25 | 150.96K |
| 2016-12-12 | 34.23 | 34.25 | ↑$0.02 (0.06%) | 34.20 | 34.26 | 206.81K |
| 2016-12-09 | 34.12 | 34.25 | ↑$0.13 (0.38%) | 34.12 | 34.25 | 228.12K |
| 2016-12-08 | 34.18 | 34.21 | ↑$0.03 (0.09%) | 34.12 | 34.23 | 199.31K |
| 2016-12-07 | 34.18 | 34.18 | ↑$0.00 (0.00%) | 34.18 | 34.23 | 132.01K |
| 2016-12-06 | 34.17 | 34.20 | ↑$0.03 (0.09%) | 34.15 | 34.23 | 173.83K |
| 2016-12-05 | 34.08 | 34.17 | ↑$0.09 (0.26%) | 34.07 | 34.20 | 156.94K |
| 2016-12-02 | 34.08 | 34.09 | ↑$0.01 (0.03%) | 34.05 | 34.14 | 242.94K |
| 2016-12-01 | 34.03 | 34.10 | ↑$0.07 (0.21%) | 34.03 | 34.18 | 197.21K |
| 2016-11-30 | 34.10 | 34.03 | ↓$0.07 (-0.21%) | 34.01 | 34.12 | 247.48K |
| 2016-11-29 | 34.19 | 34.08 | ↓$0.11 (-0.32%) | 34.06 | 34.24 | 103.26K |
| 2016-11-28 | 34.39 | 34.46 | ↑$0.07 (0.20%) | 34.38 | 34.47 | 110.73K |
| 2016-11-25 | 34.29 | 34.45 | ↑$0.16 (0.47%) | 34.29 | 34.45 | 75.31K |
| 2016-11-23 | 34.32 | 34.32 | ↑$0.00 (0.00%) | 34.30 | 34.38 | 190.36K |
| 2016-11-22 | 34.30 | 34.34 | ↑$0.04 (0.12%) | 34.30 | 34.40 | 189.27K |
| 2016-11-21 | 34.38 | 34.36 | ↓$0.02 (-0.06%) | 34.30 | 34.40 | 126.38K |
| 2016-11-18 | 34.35 | 34.38 | ↑$0.03 (0.09%) | 34.33 | 34.40 | 129.85K |
| 2016-11-17 | 34.38 | 34.40 | ↑$0.02 (0.06%) | 34.30 | 34.41 | 116.43K |
Create an account or log in to view more rows.
$EDE looking ready to breakout soon.
$EDE what V recovery or fake pump
$EDE choo choo
$EDE oh my!
$EDE Buy it up so it crashes harder in the next two trading days
$EDE id rather have a dip then rip than a gap and crap
$EDE MACD turned bullish
$EDE we need more volume
$EDE already bouncing back.
$EDE is it time?