Consolidated Edison (NY: ED )

90.64 +0.59 (+0.66%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 46.14 46.54 46.03 46.13 2,943,966 +0.32(+0.70%)
Jul 30, 2015 45.08 45.95 44.98 45.81 2,624,977 +0.59(+1.30%)
Jul 29, 2015 44.88 45.34 44.47 45.22 4,487,343 +0.32(+0.71%)
Jul 28, 2015 44.64 44.95 44.50 44.90 2,350,485 +0.20(+0.45%)
Jul 27, 2015 44.25 45.03 44.18 44.70 3,215,005 +0.52(+1.18%)
Jul 24, 2015 44.29 44.37 43.89 44.18 3,456,948 -0.18(-0.41%)
Jul 23, 2015 45.02 45.10 43.87 44.36 3,843,793 -0.76(-1.69%)
Jul 22, 2015 44.60 45.20 44.48 45.12 3,785,248 +0.52(+1.17%)
Jul 21, 2015 44.46 44.60 44.10 44.60 3,831,362 +0.06(+0.13%)
Jul 20, 2015 44.39 44.55 44.15 44.54 2,407,707 +0.07(+0.16%)
Jul 17, 2015 44.61 44.71 44.32 44.47 2,899,954 -0.30(-0.68%)
Jul 16, 2015 44.23 44.84 44.13 44.77 2,205,630 +0.67(+1.53%)
Jul 15, 2015 43.83 44.10 43.58 44.10 1,642,942 +0.27(+0.61%)
Jul 14, 2015 44.00 44.31 43.71 43.83 2,972,202 -0.20(-0.44%)
Jul 13, 2015 44.24 44.52 43.85 44.02 2,652,864 -0.09(-0.20%)
Jul 10, 2015 43.83 44.58 43.67 44.11 2,838,290 +0.23(+0.53%)
Jul 09, 2015 44.45 44.52 43.65 43.88 2,576,649 -0.54(-1.21%)
Jul 08, 2015 44.31 44.69 44.08 44.42 3,509,092 +0.11(+0.25%)
Jul 07, 2015 43.40 44.61 43.38 44.31 6,653,990 +1.07(+2.48%)
Jul 06, 2015 42.88 43.28 42.75 43.23 3,399,738 +0.33(+0.78%)
Jul 02, 2015 42.49 42.90 42.90 42.90 2,589,619 +0.62(+1.48%)
Jul 01, 2015 41.94 42.33 41.86 42.28 2,553,572 +0.29(+0.69%)
Jun 30, 2015 42.28 42.36 41.80 41.99 3,615,948 -0.18(-0.43%)
Jun 29, 2015 42.30 42.73 42.15 42.17 3,269,785 +0.02(+0.05%)
Jun 26, 2015 41.67 42.26 41.47 42.15 2,735,266 +0.44(+1.04%)
Jun 25, 2015 42.05 42.07 41.64 41.71 3,651,368 -0.25(-0.59%)
Jun 24, 2015 42.09 42.31 41.82 41.96 2,437,582 -0.17(-0.40%)
Jun 23, 2015 42.49 42.54 41.97 42.12 2,331,647 -0.47(-1.11%)
Jun 22, 2015 42.77 42.91 42.48 42.60 2,323,074 -0.20(-0.46%)
Jun 19, 2015 42.99 43.21 42.76 42.79 3,558,889 -0.15(-0.35%)
Jun 18, 2015 42.28 43.05 42.28 42.94 4,345,127 +0.70(+1.65%)
Jun 17, 2015 41.66 42.30 41.66 42.25 2,810,149 +0.51(+1.22%)
Jun 16, 2015 41.43 41.78 41.25 41.74 2,362,099 +0.24(+0.58%)
Jun 15, 2015 41.99 41.99 41.41 41.50 3,484,515 -0.24(-0.57%)
Jun 12, 2015 41.97 42.14 41.72 41.74 1,795,063 -0.36(-0.86%)
Jun 11, 2015 42.19 42.38 41.95 42.10 3,087,399 +0.21(+0.50%)
Jun 10, 2015 42.74 42.89 41.70 41.89 6,801,691 -0.50(-1.18%)
Jun 09, 2015 42.50 42.80 41.62 42.39 9,175,579 -0.07(-0.15%)
Jun 08, 2015 42.72 43.00 42.38 42.46 4,582,457 -0.06(-0.14%)
Jun 05, 2015 43.05 43.10 42.45 42.52 5,165,666 -0.78(-1.81%)
Jun 04, 2015 43.16 43.58 43.16 43.30 2,330,966 -0.06(-0.13%)
Jun 03, 2015 44.17 44.21 43.18 43.36 3,494,745 -0.96(-2.16%)
Jun 02, 2015 44.62 44.62 43.88 44.31 3,392,132 -0.45(-1.00%)
Jun 01, 2015 44.88 45.10 44.71 44.76 1,642,207 -0.09(-0.21%)
May 29, 2015 44.86 45.10 44.63 44.86 3,310,264 +0.02(+0.05%)
May 28, 2015 44.52 44.86 44.48 44.84 2,828,171 +0.34(+0.77%)
May 27, 2015 44.30 44.60 44.10 44.50 2,618,523 +0.20(+0.44%)
May 26, 2015 44.36 44.41 43.92 44.30 2,172,851 -0.05(-0.11%)
May 22, 2015 44.37 44.35 44.35 44.35 1,580,239 -0.17(-0.37%)
May 21, 2015 44.52 44.70 44.29 44.52 1,706,071 -0.01(-0.02%)
May 20, 2015 44.37 44.77 44.26 44.52 2,062,347 +0.17(+0.39%)
May 19, 2015 44.09 44.52 43.90 44.35 2,167,163 +0.07(+0.15%)
May 18, 2015 44.00 44.53 43.93 44.29 3,440,066 +0.17(+0.38%)
May 15, 2015 44.00 44.36 43.85 44.12 2,952,595 +0.27(+0.61%)
May 14, 2015 43.54 43.93 43.41 43.85 2,567,788 +0.62(+1.43%)
May 13, 2015 44.01 44.18 43.09 43.24 3,693,885 -0.64(-1.46%)
May 12, 2015 43.93 44.08 43.49 43.87 3,513,006 -0.27(-0.62%)
May 11, 2015 43.80 44.37 43.80 44.15 4,651,248 +0.31(+0.70%)
May 08, 2015 44.47 44.70 43.62 43.84 4,705,762 -0.11(-0.26%)
May 07, 2015 43.87 44.47 43.77 43.95 3,621,884 +0.10(+0.23%)
May 06, 2015 43.67 43.90 43.31 43.85 3,873,848 +0.20(+0.46%)
May 05, 2015 44.38 44.46 43.48 43.65 3,128,328 -0.92(-2.06%)
May 04, 2015 44.24 44.89 44.11 44.57 2,496,687 +0.32(+0.71%)
May 01, 2015 44.15 44.34 43.86 44.26 2,878,169 +0.08(+0.18%)
Apr 30, 2015 44.50 44.50 43.72 44.18 5,051,351 -0.38(-0.85%)
Apr 29, 2015 44.41 44.68 44.11 44.56 2,770,966 -0.14(-0.31%)
Apr 28, 2015 44.14 44.70 43.88 44.69 2,442,398 +0.42(+0.94%)
Apr 27, 2015 44.96 44.96 44.11 44.28 2,147,891 -0.58(-1.30%)
Apr 24, 2015 44.48 45.24 44.34 44.86 1,973,089 +0.29(+0.64%)
Apr 23, 2015 44.19 44.79 44.09 44.57 2,187,781 +0.33(+0.75%)
Apr 22, 2015 44.09 44.37 43.80 44.24 2,603,383 +0.12(+0.28%)
Apr 21, 2015 44.36 44.81 43.92 44.12 2,707,868 -0.24(-0.53%)
Apr 20, 2015 43.89 44.69 43.87 44.36 2,216,704 +0.62(+1.41%)
Apr 17, 2015 43.59 44.13 43.51 43.74 3,224,843 +0.02(+0.05%)
Apr 16, 2015 43.56 43.80 43.17 43.72 2,447,460 +0.11(+0.25%)
Apr 15, 2015 43.64 44.08 43.56 43.61 1,593,462 -0.04(-0.10%)
Apr 14, 2015 43.50 43.83 43.42 43.65 1,313,496 +0.26(+0.60%)
Apr 13, 2015 43.72 43.86 43.36 43.39 1,199,752 -0.29(-0.66%)
Apr 10, 2015 43.43 43.92 43.30 43.68 1,609,745 +0.43(+1.00%)
Apr 09, 2015 43.43 43.45 43.00 43.25 2,389,527 -0.24(-0.56%)
Apr 08, 2015 43.53 43.64 43.12 43.49 2,183,548 +0.01(+0.02%)
Apr 07, 2015 44.14 44.28 43.44 43.49 1,840,867 -0.69(-1.56%)
Apr 06, 2015 43.81 44.47 43.81 44.18 2,232,146 +0.43(+0.98%)
Apr 02, 2015 43.83 43.75 43.75 43.75 2,766,655 -0.14(-0.33%)
Apr 01, 2015 43.76 44.08 43.29 43.89 3,094,076 +0.11(+0.25%)
Mar 31, 2015 43.63 44.17 43.48 43.78 3,392,659 +0.15(+0.35%)
Mar 30, 2015 42.96 43.69 42.90 43.63 4,034,238 +0.71(+1.66%)
Mar 27, 2015 42.66 43.49 42.63 42.92 6,628,118 +0.72(+1.70%)
Mar 26, 2015 43.49 43.73 42.09 42.20 8,209,810 -1.28(-2.94%)
Mar 25, 2015 43.80 44.14 43.47 43.48 3,057,741 -0.22(-0.49%)
Mar 24, 2015 44.06 44.43 43.59 43.70 2,410,640 -0.47(-1.06%)
Mar 23, 2015 44.12 44.53 44.03 44.16 2,143,272 +0.04(+0.10%)
Mar 20, 2015 43.93 44.34 43.66 44.12 5,846,750 +0.45(+1.04%)
Mar 19, 2015 44.36 44.50 43.57 43.67 5,248,243 -0.90(-2.01%)
Mar 18, 2015 43.91 44.98 43.53 44.56 5,933,741 +0.66(+1.50%)
Mar 17, 2015 44.35 44.46 43.81 43.90 2,349,712 -0.39(-0.89%)
Mar 16, 2015 43.98 44.64 43.98 44.30 3,620,261 +0.63(+1.45%)
Mar 13, 2015 44.05 44.05 43.26 43.67 3,189,616 -0.40(-0.91%)
Mar 12, 2015 43.06 44.26 43.06 44.07 3,857,200 +1.21(+2.81%)
Mar 11, 2015 43.24 43.29 42.71 42.86 2,797,241 -0.26(-0.60%)
Mar 10, 2015 43.31 43.82 43.11 43.12 3,511,639 -0.24(-0.56%)
Mar 09, 2015 43.06 43.52 43.06 43.37 2,199,315 +0.32(+0.73%)
Mar 06, 2015 44.06 44.06 42.83 43.05 5,065,655 -1.68(-3.75%)
Mar 05, 2015 44.56 44.85 44.36 44.73 1,651,366 +0.32(+0.73%)
Mar 04, 2015 44.59 44.62 44.28 44.41 1,757,114 -0.22(-0.48%)
Mar 03, 2015 44.38 44.73 44.01 44.62 2,444,770 +0.25(+0.57%)
Mar 02, 2015 45.26 45.27 44.15 44.37 3,569,258 -0.95(-2.09%)
Feb 27, 2015 45.28 45.53 45.07 45.32 2,277,867 +0.06(+0.13%)
Feb 26, 2015 45.80 46.01 45.22 45.26 2,553,847 -0.52(-1.14%)
Feb 25, 2015 46.91 46.92 45.72 45.78 2,757,646 -1.06(-2.25%)
Feb 24, 2015 46.19 47.37 46.16 46.84 4,529,409 +0.71(+1.54%)
Feb 23, 2015 45.98 46.14 45.57 46.13 3,763,051 +0.37(+0.82%)
Feb 20, 2015 46.05 46.50 44.77 45.76 7,154,179 -0.75(-1.62%)
Feb 19, 2015 46.98 47.08 46.20 46.51 3,528,154 -0.44(-0.93%)
Feb 18, 2015 46.04 47.05 45.80 46.95 3,241,430 +1.14(+2.49%)
Feb 17, 2015 45.73 46.48 45.36 45.81 5,092,152 -0.07(-0.16%)
Feb 13, 2015 46.62 45.88 45.88 45.88 4,741,086 -0.75(-1.60%)
Feb 12, 2015 46.91 47.01 46.45 46.62 4,362,351 -0.23(-0.50%)
Feb 11, 2015 47.35 47.40 46.62 46.86 4,206,741 -0.75(-1.58%)
Feb 10, 2015 46.85 47.72 46.84 47.61 3,295,804 +0.68(+1.45%)
Feb 09, 2015 47.45 47.73 46.78 46.93 4,014,336 -0.52(-1.09%)
Feb 06, 2015 48.64 48.73 47.29 47.45 5,686,295 -1.45(-2.96%)
Feb 05, 2015 48.76 48.97 48.29 48.90 2,095,856 +0.41(+0.85%)
Feb 04, 2015 48.92 49.22 48.38 48.49 3,311,610 -0.54(-1.10%)
Feb 03, 2015 49.25 49.37 48.78 49.03 4,331,762 -0.33(-0.68%)
Feb 02, 2015 49.23 49.52 48.50 49.36 3,772,572 +0.13(+0.26%)
Jan 30, 2015 50.56 50.62 49.19 49.23 7,577,850 -1.51(-2.97%)
Jan 29, 2015 50.30 50.84 49.85 50.74 2,957,276 +0.39(+0.78%)
Jan 28, 2015 50.40 51.34 50.20 50.35 3,383,326 -0.02(-0.04%)
Jan 27, 2015 50.01 50.57 49.93 50.37 2,457,769 +0.33(+0.67%)
Jan 26, 2015 50.00 50.05 49.49 50.03 2,033,294 +0.03(+0.06%)
Jan 23, 2015 49.96 50.22 49.83 50.01 1,987,350 +0.23(+0.46%)
Jan 22, 2015 50.21 50.42 49.55 49.78 2,801,477 -0.28(-0.57%)
Jan 21, 2015 49.64 50.18 49.30 50.06 3,166,273 +0.33(+0.66%)
Jan 20, 2015 49.21 49.78 49.13 49.74 3,655,991 +0.63(+1.29%)
Jan 16, 2015 48.75 49.14 48.69 49.10 2,702,709 +0.52(+1.07%)
Jan 15, 2015 47.96 48.71 47.81 48.58 2,534,498 +0.63(+1.30%)
Jan 14, 2015 47.15 47.99 47.04 47.96 3,351,441 +0.51(+1.08%)
Jan 13, 2015 47.48 48.16 47.13 47.45 3,568,111 -0.09(-0.19%)
Jan 12, 2015 47.81 47.88 47.22 47.54 2,009,895 -0.16(-0.34%)
Jan 09, 2015 48.04 48.07 47.36 47.70 1,907,195 -0.25(-0.52%)
Jan 08, 2015 47.80 48.16 47.66 47.95 2,850,510 +0.30(+0.63%)
Jan 07, 2015 47.09 47.85 46.72 47.65 3,058,648 +0.70(+1.48%)
Jan 06, 2015 46.72 47.64 46.67 46.96 4,508,262 +0.26(+0.56%)
Jan 05, 2015 47.07 47.23 46.45 46.69 3,468,824 -0.45(-0.95%)
Jan 02, 2015 46.97 47.24 46.53 47.14 2,380,076 +0.23(+0.50%)
Dec 31, 2014 47.67 46.91 46.91 46.91 2,896,082 -0.64(-1.35%)
Dec 30, 2014 48.61 48.61 47.45 47.55 2,696,247 -1.13(-2.32%)
Dec 29, 2014 48.09 48.98 48.09 48.68 3,464,985 +0.53(+1.09%)
Dec 26, 2014 47.67 48.43 47.55 48.15 2,936,651 +0.60(+1.27%)
Dec 24, 2014 46.94 47.55 47.55 47.55 1,740,323 +0.64(+1.36%)
Dec 23, 2014 46.89 47.11 46.75 46.91 2,240,260 +0.05(+0.11%)
Dec 22, 2014 46.94 47.09 46.46 46.86 2,306,749 +0.18(+0.38%)
Dec 19, 2014 46.64 46.94 46.38 46.68 4,986,435 +0.09(+0.20%)
Dec 18, 2014 46.05 46.59 45.87 46.59 3,731,232 +0.55(+1.20%)
Dec 17, 2014 45.48 46.05 45.28 46.03 4,385,658 +0.45(+1.00%)
Dec 16, 2014 45.56 46.23 45.22 45.58 3,889,530 +0.06(+0.14%)
Dec 15, 2014 45.76 45.76 45.19 45.51 3,747,944 -0.04(-0.09%)
Dec 12, 2014 45.61 46.18 45.51 45.56 2,799,304 -0.23(-0.50%)
Dec 11, 2014 45.07 45.90 45.07 45.78 2,525,348 +0.72(+1.59%)
Dec 10, 2014 45.47 45.82 45.05 45.07 1,958,966 -0.45(-0.98%)
Dec 09, 2014 45.28 45.62 45.12 45.51 2,496,665 +0.10(+0.22%)
Dec 08, 2014 44.95 45.56 44.89 45.42 2,127,984 +0.46(+1.03%)
Dec 05, 2014 45.19 45.45 44.68 44.95 3,166,956 -0.58(-1.26%)
Dec 04, 2014 45.49 45.72 45.22 45.53 2,305,374 +0.10(+0.22%)
Dec 03, 2014 45.59 45.61 45.19 45.43 3,295,045 -0.18(-0.39%)
Dec 02, 2014 45.35 45.66 45.10 45.61 3,431,340 +0.25(+0.55%)
Dec 01, 2014 44.72 45.86 44.50 45.36 4,076,281 +0.48(+1.08%)
Nov 28, 2014 44.43 45.00 44.31 44.88 1,567,378 +0.58(+1.32%)
Nov 26, 2014 44.04 44.29 44.29 44.29 1,997,565 +0.48(+1.10%)
Nov 25, 2014 44.19 44.21 43.67 43.81 3,610,681 -0.17(-0.39%)
Nov 24, 2014 44.24 44.38 43.92 43.98 3,079,166 -0.34(-0.77%)
Nov 21, 2014 44.38 44.39 43.86 44.32 3,684,087 +0.18(+0.40%)
Nov 20, 2014 44.28 44.52 44.00 44.14 2,593,698 -0.16(-0.35%)
Nov 19, 2014 44.36 44.52 44.08 44.30 3,197,437 -0.49(-1.09%)
Nov 18, 2014 44.66 44.95 44.37 44.79 3,049,178 +0.35(+0.78%)
Nov 17, 2014 44.01 44.58 43.76 44.44 3,354,261 +0.36(+0.82%)
Nov 14, 2014 44.14 44.35 43.92 44.08 2,191,691 +0.02(+0.05%)
Nov 13, 2014 44.09 44.58 43.92 44.06 4,741,530 -0.18(-0.40%)
Nov 12, 2014 44.74 44.83 44.10 44.24 4,336,302 -0.86(-1.91%)
Nov 11, 2014 45.11 45.39 44.95 45.10 2,422,030 -0.01(-0.02%)
Nov 10, 2014 45.05 45.43 44.96 45.10 3,323,484 -0.07(-0.16%)
Nov 07, 2014 44.52 45.22 44.49 45.17 3,836,864 +0.68(+1.52%)
Nov 06, 2014 45.41 45.41 44.39 44.50 5,847,360 -0.98(-2.15%)
Nov 05, 2014 44.81 45.54 44.70 45.48 5,195,531 +0.89(+1.99%)
Nov 04, 2014 44.81 45.03 44.47 44.59 2,234,274 -0.15(-0.35%)
Nov 03, 2014 44.55 44.85 44.46 44.74 2,700,231 +0.17(+0.38%)
Oct 31, 2014 44.98 45.03 44.32 44.58 3,583,434 -0.13(-0.28%)
Oct 30, 2014 43.94 44.72 43.88 44.70 3,983,993 +0.89(+2.02%)
Oct 29, 2014 44.22 44.32 43.39 43.82 3,870,812 -0.42(-0.95%)
Oct 28, 2014 44.17 44.25 43.75 44.24 2,516,308 +0.13(+0.30%)
Oct 27, 2014 43.97 43.97 43.88 44.10 3,001,332 +0.13(+0.30%)
Oct 24, 2014 43.69 44.02 43.54 43.97 2,104,854 +0.34(+0.79%)
Oct 23, 2014 43.66 43.88 43.31 43.63 3,283,622 +0.08(+0.18%)
Oct 22, 2014 42.92 43.58 42.87 43.55 5,266,568 +0.58(+1.36%)
Oct 21, 2014 42.93 43.08 42.72 42.97 4,943,539 -0.27(-0.63%)
Oct 20, 2014 42.74 43.28 42.73 43.24 3,840,295 +0.53(+1.25%)
Oct 17, 2014 43.16 43.16 42.07 42.70 5,480,984 -0.15(-0.36%)
Oct 16, 2014 42.68 43.16 42.66 42.86 5,953,021 -0.38(-0.88%)
Oct 15, 2014 43.23 43.69 42.23 43.24 7,348,764 -0.08(-0.18%)
Oct 14, 2014 42.27 43.71 42.13 43.32 9,741,449 +1.23(+2.93%)
Oct 13, 2014 41.61 42.51 41.58 42.09 7,499,037 +0.49(+1.17%)
Oct 10, 2014 41.16 41.78 41.16 41.60 4,930,010 +0.65(+1.60%)
Oct 09, 2014 41.31 41.67 40.90 40.95 5,318,230 -0.40(-0.97%)
Oct 08, 2014 40.24 41.38 40.22 41.35 5,747,439 +1.15(+2.85%)
Oct 07, 2014 40.14 40.52 40.05 40.20 2,860,112 -0.04(-0.10%)
Oct 06, 2014 40.24 40.40 40.06 40.24 1,938,372 +0.12(+0.30%)
Oct 03, 2014 39.98 40.22 39.68 40.12 1,677,959 +0.16(+0.40%)
Oct 02, 2014 40.09 40.29 39.93 39.96 1,926,596 -0.10(-0.25%)
Oct 01, 2014 40.01 40.35 39.94 40.06 3,191,504 +0.20(+0.49%)
Sep 30, 2014 39.86 40.16 39.61 39.86 2,810,805 +0.09(+0.23%)
Sep 29, 2014 39.60 39.80 39.43 39.77 1,928,085 +0.13(+0.32%)
Sep 26, 2014 39.51 39.76 39.26 39.64 1,441,076 +0.14(+0.36%)
Sep 25, 2014 39.67 39.85 39.50 39.50 2,177,515 -0.27(-0.67%)
Sep 24, 2014 39.97 40.02 39.57 39.77 1,598,036 -0.15(-0.39%)
Sep 23, 2014 39.95 40.16 39.82 39.93 1,931,994 -0.08(-0.21%)
Sep 22, 2014 40.04 40.23 39.85 40.01 2,279,412 -0.18(-0.46%)
Sep 19, 2014 40.01 40.27 39.89 40.19 2,438,076 +0.35(+0.88%)
Sep 18, 2014 40.11 40.26 39.74 39.84 1,854,981 -0.27(-0.68%)
Sep 17, 2014 40.28 40.36 39.90 40.12 2,491,794 -0.15(-0.38%)
Sep 16, 2014 39.89 40.37 39.89 40.27 2,245,577 +0.49(+1.24%)
Sep 15, 2014 39.90 40.00 39.64 39.78 2,156,906 +0.08(+0.19%)
Sep 12, 2014 40.14 40.24 39.60 39.70 2,563,556 -0.60(-1.48%)
Sep 11, 2014 40.02 40.35 39.88 40.30 1,326,886 +0.32(+0.79%)
Sep 10, 2014 40.06 40.13 39.81 39.98 2,184,726 -0.07(-0.18%)
Sep 09, 2014 40.40 40.50 39.98 40.05 2,937,724 -0.47(-1.16%)
Sep 08, 2014 40.82 40.88 40.30 40.52 2,270,869 -0.37(-0.89%)
Sep 05, 2014 40.51 40.88 40.40 40.89 3,343,428 +0.36(+0.89%)
Sep 04, 2014 40.47 40.63 40.19 40.53 2,385,503 -0.09(-0.23%)
Sep 03, 2014 40.46 40.74 40.26 40.62 2,495,794 +0.41(+1.01%)
Sep 02, 2014 40.72 40.78 40.05 40.21 2,507,889 -0.51(-1.26%)
Aug 29, 2014 40.51 40.73 40.73 40.73 2,343,017 +0.11(+0.28%)
Aug 28, 2014 40.09 40.62 40.02 40.62 2,121,790 +0.42(+1.03%)
Aug 27, 2014 40.05 40.21 39.93 40.20 1,756,362 +0.32(+0.79%)
Aug 26, 2014 40.35 40.47 39.85 39.88 2,149,643 -0.52(-1.29%)
Aug 25, 2014 40.31 40.51 40.19 40.40 1,786,959 +0.18(+0.44%)
Aug 22, 2014 40.50 40.58 39.99 40.23 2,474,685 -0.28(-0.69%)
Aug 21, 2014 40.56 40.69 40.43 40.51 2,173,849 +0.05(+0.12%)
Aug 20, 2014 40.45 40.47 40.17 40.46 1,978,066 +0.09(+0.23%)
Aug 19, 2014 40.02 40.40 39.97 40.37 2,154,321 +0.37(+0.93%)
Aug 18, 2014 40.21 40.27 39.94 40.00 1,729,294 -0.08(-0.19%)
Aug 15, 2014 39.90 40.24 39.86 40.07 2,554,651 +0.27(+0.67%)
Aug 14, 2014 39.71 39.88 39.67 39.81 3,227,707 +0.15(+0.37%)
Aug 13, 2014 39.55 39.79 39.40 39.66 1,792,890 +0.19(+0.48%)
Aug 12, 2014 39.42 39.63 39.33 39.47 1,839,567 +0.05(+0.12%)
Aug 11, 2014 39.60 39.81 39.40 39.42 3,084,111 -0.17(-0.43%)
Aug 08, 2014 38.82 39.50 38.71 39.59 4,996,751 +1.09(+2.82%)
Aug 07, 2014 38.31 38.67 38.29 38.50 3,952,639 +0.40(+1.06%)
Aug 06, 2014 38.33 38.36 37.97 38.10 7,141,420 -0.33(-0.85%)
Aug 05, 2014 38.61 38.84 38.29 38.43 2,739,156 -0.35(-0.90%)
Aug 04, 2014 39.09 39.09 38.10 38.77 4,952,089 -0.25(-0.64%)
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.