Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
EMPIRE DISTRICT ELECT Add to My Watchlist (NYSE: EDE) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     EMPIRE DISTRIC 18.06 +0.19 (+1.06%) 160,463
Historical Data for EDE
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 17.90 18.16 17.88 160,463 18.06 +0.19   +1.06%
02/08/10 18.08 18.20 17.81 277,365 17.87 -0.18   -1.00%
02/05/10 18.00 18.13 17.75 195,931 18.05 +0.01   +0.06%
02/04/10 18.30 18.38 18.01 216,191 18.04 -0.34   -1.85%
02/03/10 18.35 18.45 18.26 122,032 18.38 -0.01   -0.05%
02/02/10 18.42 18.54 18.28 142,681 18.39 -0.06   -0.33%
02/01/10 18.52 18.55 18.34 126,114 18.45 +0.04   +0.22%
01/29/10 18.45 18.52 18.37 157,517 18.41 +0.02   +0.11%
01/28/10 18.54 18.55 18.39 138,165 18.39 -0.11   -0.59%
01/27/10 18.40 18.56 18.34 179,506 18.50 +0.04   +0.22%
01/26/10 18.55 18.64 18.44 230,651 18.46 -0.13   -0.70%
01/25/10 18.84 18.86 18.51 231,849 18.59 -0.02   -0.11%
01/22/10 19.23 19.25 18.58 347,825 18.61 -0.15   -0.80%
01/21/10 19.12 19.30 18.68 201,574 18.76 -0.39   -2.04%
01/20/10 19.19 19.28 18.90 162,499 19.15 -0.13   -0.67%
01/19/10 18.98 19.29 18.86 163,648 19.28 +0.35   +1.85%
01/18/10 18.93 18.93 18.93 0 18.93 0.00   0.00%
01/15/10 19.14 19.15 18.66 159,991 18.93 -0.13   -0.68%
01/14/10 18.97 19.12 18.95 132,775 19.06 +0.02   +0.11%
01/13/10 18.76 19.05 18.76 227,423 19.04 +0.35   +1.87%
01/12/10 18.51 18.77 18.51 109,887 18.69 +0.03   +0.16%
01/11/10 18.55 18.73 18.55 101,589 18.66 +0.09   +0.48%
01/08/10 18.42 18.58 18.32 122,016 18.57 +0.18   +0.98%
01/07/10 18.44 18.47 18.32 134,535 18.39 -0.05   -0.27%
01/06/10 18.49 18.67 18.40 107,721 18.44 -0.02   -0.11%
01/05/10 18.87 18.89 18.40 155,197 18.46 -0.38   -2.02%
01/04/10 18.90 18.96 18.74 130,635 18.84 +0.11   +0.59%
01/01/10 18.73 18.73 18.73 0 18.73 0.00   0.00%
12/31/09 18.89 18.98 18.71 160,034 18.73 -0.19   -1.00%
12/30/09 18.89 19.00 18.76 128,113 18.92 +0.03   +0.16%
12/29/09 18.83 18.91 18.77 172,763 18.89 +0.07   +0.37%
12/28/09 18.68 18.82 18.55 152,369 18.82 +0.22   +1.18%
12/25/09 18.55 18.66 18.53 142,033 18.60 0.00   0.00%
12/24/09 18.55 18.66 18.53 142,033 18.60 +0.06   +0.32%
12/23/09 18.59 18.69 18.33 384,418 18.54 0.00   0.00%
12/22/09 18.67 18.82 18.53 169,985 18.54 -0.15   -0.80%
12/21/09 18.67 18.80 18.60 139,144 18.69 +0.06   +0.32%
12/18/09 18.77 18.85 18.54 459,332 18.63 -0.04   -0.21%
12/17/09 18.78 18.90 18.60 272,894 18.67 -0.28   -1.48%
12/16/09 19.27 19.29 18.85 239,089 18.95 -0.22   -1.15%
12/15/09 19.30 19.36 19.13 202,527 19.17 -0.12   -0.62%
12/14/09 19.24 19.31 19.15 187,245 19.29 +0.03   +0.16%
12/11/09 18.97 19.29 18.96 173,692 19.26 +0.24   +1.26%
12/10/09 18.86 19.11 18.86 184,315 19.02 +0.09   +0.48%
12/09/09 18.79 18.95 18.64 173,712 18.93 +0.11   +0.58%
12/08/09 18.70 18.94 18.53 224,925 18.82 +0.05   +0.27%
12/07/09 18.64 18.78 18.56 296,123 18.77 +0.14   +0.75%
12/04/09 18.60 18.72 18.46 194,568 18.63 +0.14   +0.76%
12/03/09 18.50 18.70 18.47 283,556 18.49 -0.08   -0.43%
12/02/09 18.28 18.59 18.22 371,445 18.57 +0.22   +1.20%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs