Consolidated Edison (NY: ED )

102.82 -1.72 (-1.65%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.37 36.58 36.33 36.48 2,210,658 +0.06(+0.18%)
Jan 30, 2013 36.58 36.58 36.33 36.42 1,504,991 -0.12(-0.32%)
Jan 29, 2013 36.15 36.60 36.11 36.53 2,119,340 +0.31(+0.87%)
Jan 28, 2013 36.17 36.26 35.92 36.22 2,346,486 -0.03(-0.07%)
Jan 25, 2013 36.13 36.27 35.93 36.24 2,704,853 +0.11(+0.30%)
Jan 24, 2013 35.99 36.22 35.90 36.13 2,636,629 +0.21(+0.57%)
Jan 23, 2013 35.96 35.97 35.70 35.93 2,582,309 -0.01(-0.02%)
Jan 22, 2013 35.75 35.97 35.66 35.93 2,407,575 +0.16(+0.45%)
Jan 18, 2013 35.43 35.77 35.38 35.77 3,723,477 +0.32(+0.90%)
Jan 17, 2013 35.62 35.64 35.43 35.45 2,298,356 -0.02(-0.05%)
Jan 16, 2013 35.57 35.76 35.40 35.47 2,811,079 -0.02(-0.05%)
Jan 15, 2013 35.38 35.54 35.24 35.49 4,762,414 -0.26(-0.72%)
Jan 14, 2013 35.92 35.95 35.73 35.75 2,165,415 -0.11(-0.30%)
Jan 11, 2013 36.05 36.08 35.74 35.86 2,388,036 -0.12(-0.32%)
Jan 10, 2013 36.12 36.18 35.83 35.97 3,007,524 -0.01(-0.04%)
Jan 09, 2013 36.02 36.02 35.78 35.99 2,739,592 +0.05(+0.14%)
Jan 08, 2013 36.06 36.16 35.80 35.93 3,261,788 -0.21(-0.57%)
Jan 07, 2013 36.40 36.47 36.11 36.14 2,043,087 -0.35(-0.97%)
Jan 04, 2013 36.36 36.52 36.29 36.49 2,371,102 +0.21(+0.57%)
Jan 03, 2013 36.28 36.46 36.20 36.29 2,118,409 -0.01(-0.02%)
Jan 02, 2013 36.25 36.29 35.58 36.29 2,790,402 +0.72(+2.02%)
Dec 31, 2012 35.15 35.65 34.96 35.58 3,026,473 +0.35(+0.98%)
Dec 28, 2012 35.40 35.63 35.22 35.23 2,565,222 -0.31(-0.88%)
Dec 27, 2012 35.50 35.65 35.23 35.54 2,113,198 -0.03(-0.07%)
Dec 26, 2012 35.95 36.04 35.54 35.57 1,476,991 -0.33(-0.91%)
Dec 24, 2012 35.92 35.99 35.63 35.90 1,179,250 -0.05(-0.14%)
Dec 21, 2012 36.03 36.18 35.71 35.95 7,051,780 -0.25(-0.69%)
Dec 20, 2012 36.20 36.27 36.00 36.20 2,218,188 +0.03(+0.07%)
Dec 19, 2012 36.65 36.67 36.12 36.17 2,573,871 -0.51(-1.38%)
Dec 18, 2012 36.54 36.91 36.49 36.68 3,246,823 +0.13(+0.37%)
Dec 17, 2012 36.18 36.56 36.08 36.54 4,175,269 +0.55(+1.53%)
Dec 14, 2012 35.77 36.01 35.67 35.99 2,746,017 +0.10(+0.29%)
Dec 13, 2012 36.08 36.17 35.76 35.89 1,879,569 -0.24(-0.67%)
Dec 12, 2012 36.18 36.44 36.08 36.13 3,494,516 -0.01(-0.04%)
Dec 11, 2012 36.06 36.45 35.97 36.15 2,810,464 +0.19(+0.52%)
Dec 10, 2012 35.92 36.06 35.84 35.96 1,683,761 +0.03(+0.07%)
Dec 07, 2012 35.98 36.11 35.76 35.93 2,465,421 -0.05(-0.14%)
Dec 06, 2012 35.96 36.14 35.80 35.99 2,633,634 +0.02(+0.05%)
Dec 05, 2012 35.51 36.12 35.46 35.97 2,655,645 +0.46(+1.30%)
Dec 04, 2012 35.45 35.59 35.40 35.51 2,847,209 -0.28(-0.77%)
Nov 30, 2012 35.56 35.78 35.41 35.78 3,304,263 +0.22(+0.63%)
Nov 29, 2012 35.57 35.58 35.27 35.56 1,695,834 +0.04(+0.13%)
Nov 28, 2012 35.15 35.56 34.95 35.51 2,856,442 +0.34(+0.97%)
Nov 27, 2012 35.26 35.44 35.07 35.17 2,310,858 -0.03(-0.07%)
Nov 26, 2012 34.63 35.42 34.62 35.20 3,537,087 +0.50(+1.44%)
Nov 23, 2012 34.81 34.81 34.43 34.70 1,192,317 -0.07(-0.20%)
Nov 21, 2012 34.92 34.99 34.40 34.77 2,557,749 -0.14(-0.40%)
Nov 20, 2012 35.15 35.15 34.74 34.91 1,796,218 -0.21(-0.58%)
Nov 19, 2012 35.39 35.45 34.91 35.11 2,306,709 -0.15(-0.42%)
Nov 16, 2012 34.86 35.27 34.86 35.26 3,289,327 +0.35(+1.01%)
Nov 15, 2012 35.41 35.59 34.76 34.91 4,398,930 -0.51(-1.45%)
Nov 14, 2012 35.45 35.53 35.18 35.42 2,963,724 +0.03(+0.07%)
Nov 13, 2012 35.18 35.73 35.18 35.40 2,636,361 +0.04(+0.13%)
Nov 12, 2012 35.61 35.76 35.19 35.35 2,966,180 -0.40(-1.11%)
Nov 09, 2012 35.86 36.01 35.61 35.75 3,166,386 -0.05(-0.13%)
Nov 08, 2012 35.77 36.44 35.77 35.80 3,411,490 +0.10(+0.28%)
Nov 07, 2012 36.47 36.51 35.40 35.70 5,844,925 -0.95(-2.60%)
Nov 06, 2012 36.94 37.25 36.60 36.65 3,332,839 -0.15(-0.41%)
Nov 05, 2012 37.50 37.54 36.65 36.80 4,892,491 -0.76(-2.03%)
Nov 02, 2012 38.06 38.11 37.50 37.56 1,647,560 -0.34(-0.89%)
Nov 01, 2012 38.35 38.37 37.75 37.90 2,182,116 -0.41(-1.08%)
Oct 31, 2012 37.86 38.43 37.44 38.31 2,386,627 +0.26(+0.68%)
Oct 26, 2012 38.13 38.05 38.05 38.05 1,755,161 -0.03(-0.07%)
Oct 25, 2012 37.87 38.07 37.79 38.07 2,012,176 +0.28(+0.74%)
Oct 24, 2012 38.00 38.00 37.75 37.80 1,799,751 -0.08(-0.22%)
Oct 23, 2012 37.82 37.97 37.66 37.88 2,153,067 -0.49(-1.27%)
Oct 19, 2012 38.43 38.53 38.25 38.37 3,655,033 -0.16(-0.43%)
Oct 18, 2012 38.51 38.59 38.28 38.53 1,419,961 +0.08(+0.20%)
Oct 17, 2012 38.00 38.56 37.94 38.46 1,902,400 +0.51(+1.34%)
Oct 16, 2012 38.00 38.06 37.79 37.95 1,848,933 -0.01(-0.02%)
Oct 15, 2012 38.02 38.04 37.69 37.95 1,558,205 -0.01(-0.02%)
Oct 12, 2012 38.28 38.43 37.90 37.96 1,537,602 -0.22(-0.57%)
Oct 11, 2012 38.18 38.39 38.01 38.18 1,652,286 +0.06(+0.17%)
Oct 10, 2012 37.95 38.17 37.87 38.11 1,776,380 +0.08(+0.20%)
Oct 09, 2012 38.14 38.25 37.88 38.04 1,878,002 -0.12(-0.32%)
Oct 08, 2012 38.18 38.37 38.02 38.16 1,218,845 -0.05(-0.13%)
Oct 05, 2012 38.53 38.53 38.12 38.21 1,965,769 -0.13(-0.35%)
Oct 04, 2012 38.16 38.40 38.12 38.34 2,999,582 +0.43(+1.12%)
Oct 03, 2012 37.88 38.14 37.83 37.92 2,401,571 +0.07(+0.18%)
Oct 02, 2012 37.59 37.91 37.53 37.85 2,412,691 +0.11(+0.29%)
Oct 01, 2012 38.04 38.08 37.69 37.74 1,888,837 -0.26(-0.68%)
Sep 28, 2012 37.72 38.05 37.64 38.00 2,396,137 +0.20(+0.52%)
Sep 27, 2012 38.16 38.16 37.78 37.80 2,305,989 -0.32(-0.85%)
Sep 26, 2012 37.75 38.30 37.75 38.13 3,835,856 +0.40(+1.06%)
Sep 25, 2012 37.80 37.95 37.67 37.73 2,318,062 -0.01(-0.03%)
Sep 24, 2012 37.47 37.82 37.44 37.74 2,616,263 +0.24(+0.64%)
Sep 21, 2012 37.81 37.83 37.48 37.50 4,147,454 -0.24(-0.64%)
Sep 20, 2012 37.65 37.90 37.64 37.74 2,236,290 +0.01(+0.03%)
Sep 19, 2012 37.83 37.93 37.66 37.73 1,870,824 -0.01(-0.03%)
Sep 18, 2012 37.77 37.90 37.59 37.74 2,325,741 -0.08(-0.22%)
Sep 17, 2012 37.99 38.27 37.69 37.82 3,416,246 -0.13(-0.33%)
Sep 14, 2012 38.61 38.68 37.82 37.95 3,489,614 -0.75(-1.93%)
Sep 13, 2012 38.09 38.70 38.09 38.70 1,913,779 +0.51(+1.35%)
Sep 12, 2012 38.34 38.35 38.11 38.18 1,870,857 -0.08(-0.22%)
Sep 11, 2012 38.37 38.40 38.27 38.27 1,063,951 -0.11(-0.30%)
Sep 10, 2012 38.63 38.63 38.33 38.38 1,462,076 -0.09(-0.23%)
Sep 07, 2012 38.74 38.75 38.41 38.47 1,341,905 -0.27(-0.70%)
Sep 06, 2012 38.48 38.76 38.45 38.74 1,572,404 +0.46(+1.21%)
Sep 05, 2012 38.70 38.70 38.26 38.28 1,795,316 -0.35(-0.90%)
Sep 04, 2012 38.47 38.72 38.39 38.63 1,521,428 +0.16(+0.43%)
Aug 31, 2012 38.65 38.68 38.33 38.46 1,695,751 -0.09(-0.23%)
Aug 30, 2012 38.49 38.64 38.36 38.55 1,216,700 -0.01(-0.03%)
Aug 29, 2012 38.75 38.84 38.55 38.56 1,447,503 -0.29(-0.75%)
Aug 27, 2012 38.93 39.05 38.82 38.85 1,362,841 -0.11(-0.29%)
Aug 24, 2012 38.68 39.00 38.65 38.97 1,001,980 +0.27(+0.70%)
Aug 23, 2012 39.07 39.08 38.63 38.70 1,403,615 -0.39(-1.01%)
Aug 22, 2012 38.83 39.19 38.83 39.09 1,989,743 +0.14(+0.36%)
Aug 21, 2012 39.28 39.38 38.95 38.95 1,768,323 -0.36(-0.92%)
Aug 20, 2012 39.06 39.32 38.99 39.31 1,732,830 +0.18(+0.45%)
Aug 17, 2012 39.27 39.40 39.11 39.13 2,715,056 -0.08(-0.19%)
Aug 16, 2012 39.73 39.80 39.14 39.21 5,320,113 -0.56(-1.40%)
Aug 15, 2012 40.10 40.11 39.74 39.77 2,141,136 -0.33(-0.82%)
Aug 14, 2012 40.16 40.31 40.01 40.10 1,496,875 -0.06(-0.14%)
Aug 13, 2012 40.26 40.30 40.09 40.16 1,612,894 +0.02(+0.04%)
Aug 10, 2012 40.00 40.19 39.86 40.14 1,636,320 +0.18(+0.44%)
Aug 09, 2012 40.20 40.31 39.93 39.96 1,547,615 -0.19(-0.47%)
Aug 08, 2012 40.45 40.49 40.01 40.15 2,172,432 -0.26(-0.64%)
Aug 07, 2012 40.69 40.73 40.38 40.41 2,127,068 -0.16(-0.39%)
Aug 06, 2012 40.73 40.86 40.55 40.57 1,844,257 -0.07(-0.17%)
Aug 03, 2012 40.80 40.88 40.22 40.64 3,722,430 +0.26(+0.64%)
Aug 02, 2012 40.28 40.44 39.98 40.38 1,985,874 -0.13(-0.31%)
Aug 01, 2012 40.66 41.47 40.44 40.50 1,700,852 -0.03(-0.08%)
Jul 31, 2012 40.84 40.98 40.51 40.54 1,937,175 -0.28(-0.68%)
Jul 30, 2012 40.71 40.91 40.54 40.81 2,100,380 +0.03(+0.06%)
Jul 27, 2012 40.64 41.07 40.60 40.79 2,595,029 +0.30(+0.75%)
Jul 26, 2012 40.13 40.56 40.09 40.49 2,216,710 +0.59(+1.48%)
Jul 25, 2012 40.08 40.17 39.76 39.89 2,724,414 -0.06(-0.16%)
Jul 24, 2012 40.01 40.06 39.72 39.96 2,438,064 +0.01(+0.03%)
Jul 23, 2012 39.85 40.19 39.80 39.95 1,613,164 -0.13(-0.33%)
Jul 20, 2012 39.81 40.22 39.69 40.08 3,921,963 +0.26(+0.65%)
Jul 19, 2012 39.84 39.88 39.46 39.82 1,547,570 -0.09(-0.22%)
Jul 18, 2012 39.78 39.97 39.72 39.91 1,807,791 +0.06(+0.14%)
Jul 17, 2012 39.77 39.96 39.64 39.85 1,582,834 +0.17(+0.43%)
Jul 16, 2012 39.73 39.79 39.62 39.68 1,358,746 -0.18(-0.44%)
Jul 13, 2012 39.49 39.87 39.48 39.86 1,726,313 +0.35(+0.87%)
Jul 12, 2012 39.39 39.62 39.32 39.51 1,962,089 -0.01(-0.02%)
Jul 11, 2012 39.30 39.57 39.21 39.52 1,804,972 +0.22(+0.56%)
Jul 10, 2012 39.27 39.48 39.20 39.30 2,070,954 +0.12(+0.30%)
Jul 09, 2012 39.03 39.29 38.96 39.18 1,523,262 +0.13(+0.32%)
Jul 06, 2012 38.79 39.14 38.71 39.05 1,411,654 +0.03(+0.08%)
Jul 05, 2012 39.26 39.26 38.98 39.02 1,267,655 -0.30(-0.77%)
Jul 03, 2012 39.37 39.46 39.15 39.32 1,185,060 -0.09(-0.24%)
Jul 02, 2012 39.12 39.45 39.08 39.42 1,986,676 +0.33(+0.85%)
Jun 29, 2012 39.18 39.37 38.89 39.08 3,149,510 +0.08(+0.19%)
Jun 28, 2012 38.50 39.02 38.50 39.01 1,992,692 +0.14(+0.37%)
Jun 27, 2012 38.56 38.95 38.55 38.86 2,353,333 +0.37(+0.96%)
Jun 26, 2012 38.54 38.66 38.44 38.49 1,761,922 +0.01(+0.02%)
Jun 25, 2012 38.49 38.63 38.29 38.49 2,421,821 -0.16(-0.42%)
Jun 22, 2012 38.65 38.82 38.42 38.65 7,355,160 +0.14(+0.36%)
Jun 21, 2012 38.84 39.04 38.48 38.51 2,968,194 -0.14(-0.36%)
Jun 20, 2012 39.30 39.41 38.54 38.65 4,532,843 -0.81(-2.05%)
Jun 19, 2012 39.99 40.00 39.40 39.46 3,188,319 -0.43(-1.09%)
Jun 18, 2012 39.71 39.97 39.61 39.89 2,327,510 +0.24(+0.60%)
Jun 15, 2012 39.47 39.77 39.41 39.66 3,474,356 +0.33(+0.83%)
Jun 14, 2012 39.15 39.36 39.08 39.33 1,971,123 +0.14(+0.37%)
Jun 13, 2012 39.12 39.27 38.88 39.18 1,856,946 +0.11(+0.27%)
Jun 12, 2012 38.86 39.11 38.73 39.08 2,629,391 +0.25(+0.65%)
Jun 11, 2012 39.27 39.27 38.80 38.83 2,683,910 -0.29(-0.74%)
Jun 08, 2012 38.79 39.12 38.72 39.12 2,082,040 +0.36(+0.92%)
Jun 07, 2012 38.70 38.86 38.61 38.76 4,678,111 +0.25(+0.65%)
Jun 06, 2012 38.21 38.51 38.08 38.51 1,974,050 +0.45(+1.19%)
Jun 05, 2012 38.06 38.32 38.00 38.05 2,163,423 -0.09(-0.25%)
Jun 04, 2012 37.92 38.17 37.81 38.15 2,054,155 +0.26(+0.68%)
Jun 01, 2012 37.69 38.20 37.69 37.89 3,052,903 -0.04(-0.12%)
May 31, 2012 37.80 38.10 37.74 37.93 2,742,265 +0.16(+0.43%)
May 30, 2012 37.56 38.12 37.54 37.77 2,559,544 +0.09(+0.23%)
May 29, 2012 37.61 37.68 37.49 37.68 1,524,247 +0.22(+0.59%)
May 25, 2012 37.51 37.70 37.40 37.46 1,560,346 +0.01(+0.03%)
May 24, 2012 37.32 37.59 37.23 37.45 1,685,770 +0.23(+0.61%)
May 23, 2012 37.08 37.41 37.07 37.22 3,085,530 +0.13(+0.34%)
May 22, 2012 37.00 37.19 36.95 37.10 2,158,032 +0.14(+0.37%)
May 21, 2012 36.93 37.29 36.67 36.96 1,853,321 +0.09(+0.24%)
May 18, 2012 36.94 37.09 36.78 36.87 2,334,811 +0.07(+0.19%)
May 17, 2012 36.95 37.05 36.70 36.80 1,621,478 -0.17(-0.46%)
May 16, 2012 36.90 37.05 36.74 36.97 1,767,081 +0.05(+0.14%)
May 15, 2012 37.05 37.14 36.80 36.92 1,690,643 -0.17(-0.46%)
May 14, 2012 36.97 37.22 36.86 37.09 1,636,739 -0.12(-0.31%)
May 11, 2012 37.26 37.48 37.13 37.21 1,908,876 -0.13(-0.35%)
May 10, 2012 37.17 37.44 37.08 37.34 2,071,739 +0.34(+0.92%)
May 09, 2012 36.90 37.18 36.86 37.00 2,179,295 -0.14(-0.39%)
May 08, 2012 36.70 37.17 36.70 37.14 1,985,751 +0.35(+0.95%)
May 07, 2012 36.80 36.90 36.64 36.79 1,782,397 -0.15(-0.40%)
May 04, 2012 36.70 37.14 36.70 36.94 1,995,363 +0.14(+0.37%)
May 03, 2012 36.96 37.16 36.80 36.80 1,921,581 -0.09(-0.25%)
May 02, 2012 37.07 37.10 36.85 36.90 2,039,361 -0.22(-0.59%)
May 01, 2012 36.93 37.20 36.82 37.11 1,551,922 +0.13(+0.35%)
Apr 30, 2012 36.85 37.02 36.69 36.98 7,359,395 +0.09(+0.24%)
Apr 27, 2012 36.92 36.95 36.70 36.90 1,688,244 +0.01(+0.03%)
Apr 26, 2012 36.71 36.92 36.56 36.88 1,780,038 +0.17(+0.46%)
Apr 25, 2012 36.68 36.75 36.49 36.72 2,146,331 +0.18(+0.49%)
Apr 24, 2012 36.30 36.57 36.27 36.54 1,556,368 +0.25(+0.69%)
Apr 23, 2012 36.34 36.35 36.19 36.29 2,015,967 -0.17(-0.48%)
Apr 20, 2012 36.06 36.49 35.97 36.46 3,009,273 +0.44(+1.23%)
Apr 19, 2012 36.13 36.13 35.86 36.02 2,688,883 -0.07(-0.19%)
Apr 18, 2012 36.14 36.26 35.96 36.09 2,589,784 -0.13(-0.36%)
Apr 17, 2012 36.36 36.43 35.93 36.22 2,538,164 +0.00(+0.00%)
Apr 16, 2012 36.03 36.37 35.95 36.22 2,131,463 +0.29(+0.81%)
Apr 13, 2012 35.99 36.34 35.90 35.93 2,655,712 -0.07(-0.21%)
Apr 12, 2012 35.83 36.08 35.65 36.00 3,164,323 +0.30(+0.84%)
Apr 11, 2012 35.73 35.81 35.55 35.70 2,469,586 +0.16(+0.44%)
Apr 10, 2012 35.78 35.86 35.47 35.55 2,981,871 -0.39(-1.07%)
Apr 09, 2012 35.86 36.05 35.86 35.93 2,327,647 -0.26(-0.72%)
Apr 05, 2012 36.36 36.37 35.98 36.19 2,107,258 -0.29(-0.80%)
Apr 04, 2012 36.37 36.56 36.29 36.49 2,580,924 -0.06(-0.17%)
Apr 03, 2012 36.46 36.55 36.30 36.55 3,070,354 +0.12(+0.34%)
Apr 02, 2012 36.24 36.55 36.14 36.42 2,813,931 +0.08(+0.22%)
Mar 30, 2012 36.25 36.36 36.09 36.34 2,550,355 +0.26(+0.72%)
Mar 29, 2012 35.72 36.16 35.66 36.08 3,223,332 +0.22(+0.61%)
Mar 28, 2012 35.91 36.08 35.71 35.86 2,695,581 -0.10(-0.28%)
Mar 27, 2012 35.81 35.98 35.69 35.96 2,293,893 +0.14(+0.40%)
Mar 26, 2012 35.62 35.90 35.61 35.82 1,950,413 +0.28(+0.79%)
Mar 23, 2012 35.53 35.64 35.47 35.54 2,088,319 -0.08(-0.23%)
Mar 22, 2012 35.57 35.73 35.45 35.62 2,388,913 -0.04(-0.10%)
Mar 21, 2012 35.75 35.87 35.59 35.66 1,499,942 -0.14(-0.38%)
Mar 20, 2012 35.80 35.80 35.62 35.80 2,151,405 +0.07(+0.21%)
Mar 19, 2012 35.80 36.02 35.68 35.72 2,268,951 -0.12(-0.35%)
Mar 16, 2012 36.12 36.12 35.72 35.85 4,635,267 -0.29(-0.79%)
Mar 15, 2012 36.57 36.61 36.04 36.13 3,702,906 -0.32(-0.87%)
Mar 14, 2012 36.95 37.02 36.39 36.45 2,555,497 -0.50(-1.36%)
Mar 13, 2012 36.89 36.99 36.70 36.95 1,999,043 +0.12(+0.32%)
Mar 12, 2012 36.37 36.87 36.32 36.83 2,390,046 +0.51(+1.40%)
Mar 09, 2012 36.37 36.37 36.12 36.32 1,552,428 +0.04(+0.12%)
Mar 08, 2012 36.21 36.35 36.13 36.28 1,581,465 +0.11(+0.29%)
Mar 07, 2012 36.27 36.29 36.02 36.18 4,401,896 -0.12(-0.34%)
Mar 06, 2012 36.12 36.32 35.96 36.30 2,595,188 -0.02(-0.07%)
Mar 05, 2012 36.18 36.39 36.01 36.32 1,865,377 +0.05(+0.14%)
Mar 02, 2012 36.26 36.39 36.07 36.27 1,410,291 +0.01(+0.03%)
Mar 01, 2012 36.11 36.39 36.06 36.26 2,221,060 +0.12(+0.33%)
Feb 29, 2012 36.18 36.38 35.96 36.14 3,311,917 -0.01(-0.02%)
Feb 28, 2012 36.36 36.48 36.10 36.15 2,214,862 -0.20(-0.55%)
Feb 27, 2012 36.44 36.67 36.26 36.35 2,457,179 -0.25(-0.70%)
Feb 24, 2012 36.09 36.62 36.06 36.60 3,850,582 +0.55(+1.52%)
Feb 23, 2012 35.99 36.14 35.90 36.06 3,040,425 +0.06(+0.17%)
Feb 22, 2012 35.93 36.17 35.90 35.99 2,521,323 +0.00(+0.00%)
Feb 21, 2012 36.06 36.18 35.94 35.99 2,132,890 -0.01(-0.02%)
Feb 17, 2012 36.14 36.19 35.99 36.00 2,698,295 -0.02(-0.05%)
Feb 16, 2012 35.89 36.27 35.89 36.02 2,536,666 +0.16(+0.43%)
Feb 15, 2012 36.03 36.09 35.75 35.86 2,744,633 -0.20(-0.55%)
Feb 14, 2012 36.01 36.16 35.85 36.06 3,607,864 +0.04(+0.10%)
Feb 13, 2012 36.56 36.59 36.00 36.03 3,159,872 -0.38(-1.05%)
Feb 10, 2012 36.53 36.60 36.33 36.41 3,118,808 -0.21(-0.57%)
Feb 09, 2012 36.51 36.64 36.43 36.62 9,457,217 +0.05(+0.13%)
Feb 08, 2012 36.49 36.60 36.23 36.57 3,040,813 +0.16(+0.44%)
Feb 07, 2012 36.15 36.52 36.05 36.41 2,198,243 +0.20(+0.56%)
Feb 06, 2012 36.14 36.30 36.07 36.21 1,752,413 -0.01(-0.03%)
Feb 03, 2012 36.41 36.54 36.03 36.22 2,629,978 -0.03(-0.08%)
Feb 02, 2012 36.37 36.43 36.13 36.25 2,154,072 -0.09(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.