EDE: Historical Prices for EMPIRE DISTRICT ELCT

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	18.30	18.50	18.26	18.42	209,800	18.42
20-Nov-09	18.18	18.26	18.13	18.18	273,600	18.18
19-Nov-09	18.25	18.32	18.12	18.18	290,500	18.18
18-Nov-09	18.27	18.34	18.25	18.29	216,000	18.29
17-Nov-09	18.36	18.36	18.21	18.28	126,300	18.28
16-Nov-09	18.20	18.40	18.20	18.36	309,200	18.36
13-Nov-09	18.07	18.27	18.00	18.20	168,700	18.20
12-Nov-09	18.26	18.30	18.02	18.04	256,300	18.04
11-Nov-09	18.36	18.48	18.18	18.25	195,400	18.25
10-Nov-09	18.26	18.35	18.24	18.30	273,800	18.30
9-Nov-09	18.56	18.56	18.25	18.30	236,800	18.30
6-Nov-09	18.52	18.68	18.25	18.32	174,000	18.32
5-Nov-09	18.31	18.57	18.23	18.54	118,700	18.54
4-Nov-09	18.33	18.35	18.14	18.16	162,500	18.16
3-Nov-09	18.11	18.29	18.05	18.23	131,500	18.23
2-Nov-09	18.19	18.30	18.00	18.20	184,700	18.20
30-Oct-09	18.31	18.39	18.00	18.06	184,500	18.06
29-Oct-09	18.42	18.44	18.20	18.35	214,800	18.35
28-Oct-09	18.29	18.50	18.24	18.24	251,200	18.24
27-Oct-09	18.25	18.42	18.12	18.22	241,400	18.22
26-Oct-09	18.27	18.47	18.02	18.17	471,700	18.17
23-Oct-09	18.50	18.59	18.21	18.40	221,100	18.40
22-Oct-09	18.31	18.57	18.21	18.50	198,900	18.50
21-Oct-09	18.27	18.59	18.25	18.32	211,300	18.32
20-Oct-09	18.47	18.47	18.15	18.31	157,200	18.31
19-Oct-09	18.48	18.51	18.21	18.50	170,400	18.50
16-Oct-09	18.46	18.49	18.20	18.41	144,100	18.41
15-Oct-09	18.35	18.53	18.33	18.49	130,600	18.49
14-Oct-09	18.60	18.60	18.30	18.41	126,900	18.41
13-Oct-09	18.59	18.60	18.36	18.42	85,600	18.42
12-Oct-09	18.57	18.66	18.50	18.57	91,000	18.57
9-Oct-09	18.42	18.60	18.38	18.60	107,900	18.60
8-Oct-09	18.40	18.41	18.23	18.37	133,800	18.37
7-Oct-09	18.35	18.35	18.14	18.27	121,500	18.27
6-Oct-09	18.19	18.35	18.08	18.35	154,300	18.35
5-Oct-09	17.99	18.13	17.91	18.12	151,900	18.12
2-Oct-09	17.96	18.13	17.93	17.96	171,800	17.96
1-Oct-09	18.02	18.15	17.97	18.03	205,100	18.03
30-Sep-09	18.20	18.26	17.95	18.09	246,000	18.09
29-Sep-09	18.09	18.25	18.01	18.15	150,200	18.15
28-Sep-09	18.05	18.28	18.02	18.12	112,600	18.12
25-Sep-09	18.02	18.13	17.96	18.01	110,100	18.01
24-Sep-09	18.11	18.24	18.10	18.11	165,700	18.11
23-Sep-09	18.00	18.28	17.96	18.12	243,300	18.12
22-Sep-09	18.20	18.21	17.95	18.00	122,300	18.00
21-Sep-09	18.02	18.15	17.92	18.04	129,500	18.04
18-Sep-09	18.32	18.32	18.08	18.11	211,500	18.11
17-Sep-09	18.30	18.35	18.21	18.25	104,300	18.25
16-Sep-09	18.10	18.35	18.00	18.27	121,800	18.27
15-Sep-09	17.99	18.26	17.99	18.09	171,000	18.09
14-Sep-09	18.03	18.22	17.88	18.17	106,600	18.17
11-Sep-09	17.96	18.03	17.85	17.99	183,500	17.99
10-Sep-09	18.07	18.10	17.83	17.97	152,900	17.97
9-Sep-09	18.15	18.35	18.04	18.07	146,800	18.07
8-Sep-09	18.44	18.56	18.16	18.25	152,900	18.25
4-Sep-09	18.32	18.41	18.17	18.37	300,800	18.37
3-Sep-09	18.23	18.46	18.06	18.35	503,800	18.35
2-Sep-09	18.00	18.24	17.91	18.14	465,300	18.14
1-Sep-09	18.00	18.32	18.00	18.01	181,800	18.01
31-Aug-09	18.24	18.34	18.13	18.15	140,300	18.15
28-Aug-09	18.62	18.62	18.19	18.35	306,700	18.35
28-Aug-09	$ 0.32 Dividend
27-Aug-09	18.77	18.85	18.60	18.76	368,200	18.44
26-Aug-09	18.66	18.75	18.56	18.74	216,800	18.42
25-Aug-09	18.73	18.76	18.57	18.67	185,100	18.35
24-Aug-09	18.64	18.75	18.55	18.63	187,800	18.31
21-Aug-09	18.60	18.63	18.41	18.61	259,000	18.29
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions