Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.59 26.85 26.51 26.63 1,965,768 +0.11(+0.41%)
Jun 29, 2005 26.43 26.58 26.35 26.52 1,251,583 +0.06(+0.22%)
Jun 28, 2005 26.28 26.47 26.26 26.46 1,448,071 +0.24(+0.91%)
Jun 27, 2005 26.22 26.40 26.12 26.22 1,297,670 +0.07(+0.26%)
Jun 24, 2005 26.42 26.46 26.13 26.16 1,181,923 -0.22(-0.84%)
Jun 23, 2005 26.67 26.67 26.22 26.38 1,431,888 +0.04(+0.15%)
Jun 22, 2005 26.24 26.40 26.17 26.34 1,506,825 +0.24(+0.91%)
Jun 21, 2005 26.09 26.18 26.01 26.10 948,670 -0.01(-0.02%)
Jun 20, 2005 26.00 26.14 25.95 26.10 826,238 +0.01(+0.02%)
Jun 17, 2005 26.18 26.24 26.01 26.10 1,561,180 +0.12(+0.46%)
Jun 16, 2005 25.89 26.06 25.76 25.98 1,691,176 +0.18(+0.71%)
Jun 15, 2005 26.14 26.14 25.76 25.80 1,313,502 -0.28(-1.07%)
Jun 14, 2005 25.93 26.17 25.81 26.08 1,291,514 +0.18(+0.70%)
Jun 13, 2005 25.88 26.00 25.75 25.89 1,615,536 -0.02(-0.07%)
Jun 10, 2005 25.87 26.01 25.81 25.91 1,288,875 +0.07(+0.29%)
Jun 09, 2005 25.89 25.93 25.72 25.84 1,181,571 -0.11(-0.44%)
Jun 08, 2005 26.02 26.10 25.89 25.95 923,515 -0.06(-0.24%)
Jun 07, 2005 26.06 26.24 25.94 26.01 1,777,722 +0.05(+0.17%)
Jun 06, 2005 26.13 26.17 25.95 25.97 1,213,235 -0.18(-0.67%)
Jun 03, 2005 26.13 26.26 25.97 26.14 1,178,053 +0.05(+0.20%)
Jun 02, 2005 26.09 26.16 26.05 26.09 1,134,076 -0.05(-0.20%)
Jun 01, 2005 25.84 26.30 25.75 26.14 2,158,035 +0.27(+1.05%)
May 31, 2005 25.87 26.01 25.79 25.87 1,666,197 +0.10(+0.40%)
May 27, 2005 25.59 25.79 25.59 25.77 1,131,438 +0.18(+0.69%)
May 26, 2005 25.64 25.75 25.54 25.59 1,969,814 -0.06(-0.22%)
May 25, 2005 25.76 25.84 25.56 25.65 2,147,832 -0.19(-0.73%)
May 24, 2005 25.86 25.97 25.71 25.84 1,702,434 +0.00(+0.00%)
May 23, 2005 26.00 26.01 25.75 25.84 3,627,040 -0.15(-0.59%)
May 20, 2005 26.01 26.01 25.83 25.99 2,009,745 +0.04(+0.15%)
May 19, 2005 26.01 26.08 25.81 25.95 1,987,756 -0.07(-0.28%)
May 18, 2005 26.01 26.21 25.89 26.02 2,012,911 +0.10(+0.39%)
May 17, 2005 25.72 25.96 25.68 25.92 2,587,953 +0.03(+0.13%)
May 16, 2005 25.48 25.94 25.44 25.89 4,948,106 +0.09(+0.33%)
May 13, 2005 25.92 26.05 25.58 25.80 4,950,921 -0.03(-0.13%)
May 12, 2005 25.87 25.91 25.70 25.84 2,512,137 -0.03(-0.11%)
May 11, 2005 25.57 25.92 25.48 25.87 3,301,611 +0.35(+1.38%)
May 10, 2005 25.42 25.59 25.30 25.51 2,615,571 +0.02(+0.07%)
May 09, 2005 25.25 25.51 25.13 25.50 2,749,085 +0.32(+1.29%)
May 06, 2005 25.10 25.26 24.94 25.17 2,763,685 +0.13(+0.52%)
May 05, 2005 24.80 25.07 24.75 25.04 2,219,954 +0.16(+0.66%)
May 04, 2005 24.84 24.89 24.67 24.88 1,604,981 +0.04(+0.16%)
May 03, 2005 24.76 24.94 24.67 24.84 1,375,949 +0.05(+0.18%)
May 02, 2005 24.73 24.81 24.66 24.79 1,173,831 +0.19(+0.76%)
Apr 29, 2005 24.44 24.63 24.30 24.60 2,536,588 +0.22(+0.91%)
Apr 28, 2005 24.67 24.77 24.37 24.38 1,845,623 -0.31(-1.27%)
Apr 27, 2005 24.60 24.81 24.39 24.69 2,812,587 +0.07(+0.30%)
Apr 26, 2005 24.71 24.81 24.54 24.62 1,462,848 -0.16(-0.64%)
Apr 25, 2005 24.62 24.78 24.56 24.78 2,059,526 +0.24(+0.97%)
Apr 22, 2005 24.43 24.70 24.33 24.54 1,716,507 +0.11(+0.47%)
Apr 21, 2005 24.42 24.53 24.17 24.43 1,784,583 +0.29(+1.20%)
Apr 20, 2005 24.19 24.27 24.03 24.14 1,199,338 -0.09(-0.35%)
Apr 19, 2005 24.09 24.34 24.05 24.22 1,465,134 +0.15(+0.64%)
Apr 18, 2005 24.00 24.25 23.88 24.07 1,898,219 +0.07(+0.31%)
Apr 15, 2005 24.30 24.32 24.00 24.00 2,318,111 -0.31(-1.26%)
Apr 14, 2005 24.34 24.43 24.24 24.30 2,202,188 -0.03(-0.12%)
Apr 13, 2005 24.34 24.55 24.23 24.33 2,245,637 -0.12(-0.49%)
Apr 12, 2005 24.03 24.47 23.91 24.45 1,840,521 +0.35(+1.46%)
Apr 11, 2005 24.03 24.26 24.03 24.10 1,170,841 +0.11(+0.45%)
Apr 08, 2005 24.15 24.21 23.98 23.99 1,635,061 -0.16(-0.66%)
Apr 07, 2005 24.00 24.17 23.92 24.15 1,334,259 +0.20(+0.83%)
Apr 06, 2005 23.97 24.09 23.90 23.95 1,038,382 +0.01(+0.02%)
Apr 05, 2005 23.72 23.94 23.68 23.94 1,000,035 +0.29(+1.23%)
Apr 04, 2005 23.79 23.82 23.59 23.65 2,094,004 -0.13(-0.55%)
Apr 01, 2005 24.10 24.22 23.73 23.79 1,857,057 -0.19(-0.81%)
Mar 31, 2005 23.88 24.07 23.85 23.98 3,587,285 +0.17(+0.72%)
Mar 30, 2005 23.54 23.83 23.54 23.81 1,531,979 +0.27(+1.13%)
Mar 29, 2005 23.75 23.75 23.44 23.54 1,567,865 -0.12(-0.53%)
Mar 28, 2005 23.84 23.90 23.65 23.67 1,022,023 -0.07(-0.31%)
Mar 24, 2005 23.73 23.91 23.67 23.74 1,289,930 +0.15(+0.63%)
Mar 23, 2005 23.58 23.65 23.36 23.59 2,047,037 -0.05(-0.19%)
Mar 22, 2005 23.88 23.94 23.59 23.64 2,995,355 -0.19(-0.81%)
Mar 21, 2005 23.88 23.93 23.69 23.83 2,559,104 +0.04(+0.17%)
Mar 18, 2005 24.16 24.17 23.57 23.79 4,048,339 -0.25(-1.04%)
Mar 17, 2005 24.12 24.29 23.96 24.04 1,319,483 +0.06(+0.26%)
Mar 16, 2005 24.26 24.26 23.77 23.98 1,954,510 -0.13(-0.54%)
Mar 15, 2005 24.36 24.41 24.05 24.11 1,300,485 -0.08(-0.33%)
Mar 14, 2005 24.04 24.24 24.00 24.19 1,755,206 +0.37(+1.55%)
Mar 11, 2005 23.99 24.14 23.82 23.82 1,287,820 -0.17(-0.71%)
Mar 10, 2005 23.93 24.02 23.68 23.99 2,547,846 +0.28(+1.17%)
Mar 09, 2005 24.08 24.08 23.68 23.71 3,101,076 -0.44(-1.81%)
Mar 08, 2005 24.44 24.44 24.13 24.15 1,768,399 -0.30(-1.21%)
Mar 07, 2005 24.52 24.55 24.33 24.44 1,705,248 +0.05(+0.21%)
Mar 04, 2005 24.19 24.56 24.19 24.39 2,499,120 +0.29(+1.20%)
Mar 03, 2005 24.25 24.31 24.08 24.10 1,958,731 -0.09(-0.35%)
Mar 02, 2005 24.25 24.33 24.10 24.19 1,675,872 -0.11(-0.47%)
Mar 01, 2005 24.33 24.50 24.21 24.30 2,666,936 +0.00(+0.00%)
Feb 28, 2005 24.58 24.62 24.25 24.30 1,901,034 -0.20(-0.81%)
Feb 25, 2005 24.29 24.60 24.21 24.50 2,037,538 +0.22(+0.91%)
Feb 24, 2005 24.19 24.32 24.17 24.28 1,413,242 +0.20(+0.83%)
Feb 23, 2005 24.24 24.38 24.08 24.08 1,487,299 +0.02(+0.09%)
Feb 22, 2005 24.67 24.68 24.06 24.06 2,153,285 -0.65(-2.62%)
Feb 18, 2005 25.00 25.00 24.59 24.71 1,728,292 -0.30(-1.18%)
Feb 17, 2005 25.08 25.12 24.97 25.00 1,485,188 -0.07(-0.29%)
Feb 16, 2005 25.02 25.09 24.85 25.08 1,367,858 +0.06(+0.23%)
Feb 15, 2005 25.15 25.16 24.96 25.02 1,263,720 -0.03(-0.14%)
Feb 14, 2005 25.27 25.27 24.96 25.05 4,142,801 -0.30(-1.19%)
Feb 11, 2005 25.35 25.42 25.20 25.35 2,421,720 +0.00(+0.00%)
Feb 10, 2005 25.19 25.35 25.10 25.35 1,550,274 +0.22(+0.88%)
Feb 09, 2005 25.07 25.16 25.01 25.13 1,296,263 +0.12(+0.48%)
Feb 08, 2005 25.11 25.18 25.00 25.01 1,613,425 -0.09(-0.34%)
Feb 07, 2005 25.12 25.13 24.96 25.10 1,293,273 -0.02(-0.09%)
Feb 04, 2005 24.93 25.12 24.81 25.12 1,781,416 +0.34(+1.35%)
Feb 03, 2005 24.88 24.88 24.69 24.79 1,753,447 -0.09(-0.37%)
Feb 02, 2005 24.90 24.92 24.77 24.88 1,465,662 -0.03(-0.14%)
Feb 01, 2005 24.85 25.00 24.78 24.91 1,981,775 -0.03(-0.11%)
Jan 31, 2005 24.90 25.00 24.59 24.94 1,796,545 +0.32(+1.32%)
Jan 28, 2005 24.79 24.79 24.46 24.62 1,492,752 -0.17(-0.69%)
Jan 27, 2005 24.83 24.83 24.55 24.79 3,375,316 -0.09(-0.34%)
Jan 26, 2005 24.64 24.91 24.61 24.87 1,347,628 +0.27(+1.11%)
Jan 25, 2005 24.84 24.96 24.60 24.60 2,576,871 -0.18(-0.71%)
Jan 24, 2005 24.70 25.00 24.70 24.77 1,214,642 +0.10(+0.42%)
Jan 21, 2005 24.81 24.91 24.65 24.67 1,301,364 -0.14(-0.57%)
Jan 20, 2005 24.79 24.96 24.74 24.81 1,016,218 -0.04(-0.16%)
Jan 19, 2005 25.00 25.09 24.84 24.85 894,666 -0.15(-0.59%)
Jan 18, 2005 24.64 25.00 24.57 25.00 1,443,674 +0.31(+1.27%)
Jan 14, 2005 24.79 24.93 24.63 24.69 1,323,177 -0.03(-0.14%)
Jan 13, 2005 24.75 24.87 24.67 24.72 1,052,807 +0.01(+0.02%)
Jan 12, 2005 24.74 24.81 24.56 24.72 1,194,237 +0.08(+0.32%)
Jan 11, 2005 24.79 24.79 24.50 24.64 1,789,508 -0.05(-0.18%)
Jan 10, 2005 24.43 24.73 24.40 24.68 2,145,545 +0.31(+1.28%)
Jan 07, 2005 24.43 24.54 24.22 24.37 1,536,729 +0.07(+0.28%)
Jan 06, 2005 24.25 24.36 24.23 24.30 1,564,170 +0.03(+0.12%)
Jan 05, 2005 24.42 24.43 24.18 24.27 3,722,558 -0.27(-1.09%)
Jan 04, 2005 24.68 24.78 24.54 24.54 2,040,001 -0.07(-0.30%)
Jan 03, 2005 24.88 24.96 24.49 24.62 2,341,155 -0.26(-1.03%)
Dec 31, 2004 25.11 25.11 24.87 24.87 734,590 -0.25(-1.00%)
Dec 30, 2004 25.04 25.23 25.02 25.12 1,044,715 +0.08(+0.32%)
Dec 29, 2004 25.06 25.09 24.91 25.04 953,067 +0.06(+0.23%)
Dec 28, 2004 25.07 25.14 24.89 24.98 1,632,774 +0.04(+0.16%)
Dec 27, 2004 25.35 25.41 24.94 24.94 1,509,991 -0.41(-1.61%)
Dec 23, 2004 25.34 25.37 25.15 25.35 2,094,884 +0.10(+0.41%)
Dec 22, 2004 25.41 25.41 25.20 25.25 1,703,313 -0.10(-0.40%)
Dec 21, 2004 25.10 25.38 25.03 25.35 1,442,794 +0.23(+0.93%)
Dec 20, 2004 25.20 25.27 25.06 25.12 1,869,370 +0.06(+0.25%)
Dec 17, 2004 25.10 25.16 24.94 25.06 2,449,514 -0.07(-0.27%)
Dec 16, 2004 25.44 25.44 25.03 25.13 1,763,298 -0.17(-0.67%)
Dec 15, 2004 25.37 25.38 25.14 25.30 1,591,084 -0.04(-0.16%)
Dec 14, 2004 25.18 25.35 25.03 25.34 1,093,266 +0.18(+0.70%)
Dec 13, 2004 24.87 25.17 24.77 25.16 966,260 +0.46(+1.86%)
Dec 10, 2004 25.09 25.09 24.54 24.70 1,438,924 +0.05(+0.21%)
Dec 09, 2004 24.66 24.84 24.65 24.65 1,409,899 -0.07(-0.30%)
Dec 08, 2004 24.88 24.97 24.71 24.72 1,368,737 -0.14(-0.55%)
Dec 07, 2004 25.01 25.09 24.86 24.86 1,432,943 -0.20(-0.82%)
Dec 06, 2004 24.81 25.06 24.66 25.06 1,626,266 +0.28(+1.15%)
Dec 03, 2004 24.96 25.00 24.72 24.78 2,424,535 +0.06(+0.23%)
Dec 02, 2004 24.76 24.88 24.58 24.72 1,645,088 -0.20(-0.80%)
Dec 01, 2004 25.06 25.07 24.52 24.92 3,163,523 -0.01(-0.02%)
Nov 30, 2004 25.35 25.41 24.93 24.93 1,933,577 -0.52(-2.03%)
Nov 29, 2004 25.81 25.81 25.34 25.45 1,223,965 -0.36(-1.41%)
Nov 26, 2004 25.75 25.87 25.72 25.81 368,350 +0.20(+0.78%)
Nov 24, 2004 25.78 25.84 25.57 25.61 1,114,726 -0.06(-0.22%)
Nov 23, 2004 25.41 25.79 25.41 25.67 1,309,280 +0.09(+0.33%)
Nov 22, 2004 25.41 25.58 25.34 25.58 1,142,344 +0.26(+1.01%)
Nov 19, 2004 25.46 25.58 25.16 25.33 1,229,770 -0.13(-0.51%)
Nov 18, 2004 25.41 25.54 25.40 25.46 791,760 +0.05(+0.20%)
Nov 17, 2004 25.58 25.67 25.34 25.41 1,387,735 -0.17(-0.67%)
Nov 16, 2004 25.64 25.82 25.56 25.58 748,663 -0.07(-0.27%)
Nov 15, 2004 25.84 25.91 25.60 25.64 831,339 -0.27(-1.05%)
Nov 12, 2004 25.67 25.92 25.53 25.92 981,564 +0.28(+1.09%)
Nov 11, 2004 25.42 25.71 25.27 25.64 1,084,118 +0.36(+1.42%)
Nov 10, 2004 25.27 25.42 25.07 25.28 1,416,584 +0.12(+0.47%)
Nov 09, 2004 25.36 25.39 25.12 25.16 1,344,462 -0.20(-0.78%)
Nov 08, 2004 25.28 25.46 25.27 25.36 3,192,372 -0.24(-0.95%)
Nov 05, 2004 25.68 25.68 25.24 25.60 3,060,089 -0.08(-0.31%)
Nov 04, 2004 24.94 25.68 24.92 25.68 2,302,631 +0.74(+2.99%)
Nov 03, 2004 24.64 24.96 24.64 24.94 1,736,032 +0.54(+2.21%)
Nov 02, 2004 24.70 24.72 24.39 24.40 2,350,126 -0.34(-1.36%)
Nov 01, 2004 24.66 24.87 24.62 24.73 2,036,658 +0.03(+0.14%)
Oct 29, 2004 24.73 24.75 24.59 24.70 2,024,697 -0.03(-0.11%)
Oct 28, 2004 24.83 24.87 24.64 24.73 3,372,853 -0.10(-0.39%)
Oct 27, 2004 24.90 24.98 24.77 24.83 1,279,376 -0.19(-0.75%)
Oct 26, 2004 24.73 25.01 24.62 25.01 1,400,049 +0.24(+0.96%)
Oct 25, 2004 24.70 24.87 24.59 24.77 1,265,831 +0.13(+0.53%)
Oct 22, 2004 24.44 24.72 24.39 24.64 1,327,223 +0.23(+0.95%)
Oct 21, 2004 24.16 24.43 24.10 24.41 1,033,633 +0.17(+0.70%)
Oct 20, 2004 24.16 24.26 24.00 24.24 1,445,961 +0.10(+0.40%)
Oct 19, 2004 24.42 24.43 24.11 24.14 1,211,476 -0.28(-1.14%)
Oct 18, 2004 24.48 24.55 24.34 24.42 1,447,896 -0.16(-0.67%)
Oct 15, 2004 24.28 24.64 24.28 24.59 1,600,232 +0.31(+1.26%)
Oct 14, 2004 24.17 24.33 24.15 24.28 1,067,055 +0.03(+0.14%)
Oct 13, 2004 24.59 24.59 24.15 24.25 1,488,002 -0.34(-1.39%)
Oct 12, 2004 24.30 24.59 24.21 24.59 1,710,877 +0.29(+1.19%)
Oct 11, 2004 24.15 24.32 24.10 24.30 668,976 +0.14(+0.59%)
Oct 08, 2004 24.20 24.32 24.07 24.15 1,280,959 +0.01(+0.02%)
Oct 07, 2004 24.22 24.40 24.13 24.15 1,331,796 -0.30(-1.21%)
Oct 06, 2004 24.37 24.49 24.27 24.44 1,419,750 +0.10(+0.40%)
Oct 05, 2004 24.21 24.38 24.21 24.35 987,721 +0.06(+0.26%)
Oct 04, 2004 24.12 24.32 24.03 24.29 1,220,447 +0.23(+0.97%)
Oct 01, 2004 23.97 24.08 23.93 24.05 1,166,619 +0.15(+0.64%)
Sep 30, 2004 23.82 23.98 23.82 23.90 1,476,041 +0.02(+0.10%)
Sep 29, 2004 23.94 23.94 23.76 23.88 799,852 -0.07(-0.28%)
Sep 28, 2004 23.77 24.05 23.77 23.94 1,399,169 +0.11(+0.45%)
Sep 27, 2004 23.65 23.90 23.61 23.84 825,182 +0.15(+0.65%)
Sep 24, 2004 23.62 23.72 23.52 23.68 1,167,323 +0.02(+0.07%)
Sep 23, 2004 23.90 23.94 23.67 23.67 992,822 -0.27(-1.12%)
Sep 22, 2004 23.96 24.07 23.89 23.93 1,087,637 -0.13(-0.52%)
Sep 21, 2004 24.13 24.13 23.95 24.06 728,609 +0.01(+0.05%)
Sep 20, 2004 24.10 24.17 23.98 24.05 753,764 -0.12(-0.49%)
Sep 17, 2004 24.06 24.19 24.05 24.17 1,213,762 +0.16(+0.66%)
Sep 16, 2004 23.82 24.04 23.77 24.01 905,572 +0.31(+1.32%)
Sep 15, 2004 23.65 23.71 23.55 23.69 925,450 +0.10(+0.43%)
Sep 14, 2004 23.74 23.76 23.51 23.59 1,349,915 -0.18(-0.77%)
Sep 13, 2004 23.84 23.84 23.65 23.77 1,439,980 -0.06(-0.26%)
Sep 10, 2004 23.77 23.86 23.55 23.84 2,420,489 +0.03(+0.14%)
Sep 09, 2004 23.93 24.05 23.77 23.80 1,975,970 -0.16(-0.66%)
Sep 08, 2004 24.29 24.29 23.88 23.96 1,274,626 -0.40(-1.66%)
Sep 07, 2004 24.36 24.39 24.28 24.37 1,109,801 +0.11(+0.47%)
Sep 03, 2004 24.22 24.30 24.13 24.25 958,344 +0.01(+0.05%)
Sep 02, 2004 24.11 24.26 24.08 24.24 1,187,200 +0.13(+0.54%)
Sep 01, 2004 23.93 24.11 23.92 24.11 1,361,525 +0.12(+0.50%)
Aug 31, 2004 23.55 23.99 23.55 23.99 1,359,238 +0.44(+1.88%)
Aug 30, 2004 23.48 23.63 23.42 23.55 804,601 +0.09(+0.36%)
Aug 27, 2004 23.39 23.51 23.38 23.46 631,860 +0.05(+0.22%)
Aug 26, 2004 23.44 23.48 23.36 23.41 956,937 +0.03(+0.12%)
Aug 25, 2004 23.30 23.39 23.23 23.38 936,884 +0.15(+0.66%)
Aug 24, 2004 23.28 23.28 23.18 23.23 814,100 +0.03(+0.15%)
Aug 23, 2004 23.24 23.33 23.18 23.19 732,303 -0.04(-0.17%)
Aug 20, 2004 23.22 23.30 23.17 23.23 1,134,252 -0.03(-0.12%)
Aug 19, 2004 23.50 23.50 23.23 23.26 1,170,489 -0.24(-1.04%)
Aug 18, 2004 23.27 23.57 23.25 23.51 1,381,402 +0.26(+1.10%)
Aug 17, 2004 23.25 23.34 23.21 23.25 667,745 -0.03(-0.12%)
Aug 16, 2004 23.32 23.35 23.17 23.28 836,089 +0.03(+0.12%)
Aug 13, 2004 23.31 23.32 23.16 23.25 666,690 -0.06(-0.24%)
Aug 12, 2004 23.39 23.51 23.27 23.31 1,222,206 -0.10(-0.41%)
Aug 11, 2004 23.14 23.40 23.13 23.40 1,090,627 +0.16(+0.71%)
Aug 10, 2004 23.12 23.27 23.04 23.24 1,704,721 +0.12(+0.52%)
Aug 09, 2004 23.41 23.42 22.97 23.12 2,637,559 -0.54(-2.28%)
Aug 06, 2004 23.34 23.85 23.34 23.66 2,506,156 +0.32(+1.39%)
Aug 05, 2004 23.67 23.69 23.32 23.34 993,174 -0.29(-1.23%)
Aug 04, 2004 23.46 23.64 23.34 23.63 1,599,704 +0.14(+0.61%)
Aug 03, 2004 23.40 23.56 23.30 23.48 1,254,221 +0.08(+0.34%)
Aug 02, 2004 23.29 23.46 23.19 23.40 1,371,024 +0.11(+0.49%)
Jul 30, 2004 23.11 23.29 23.07 23.29 1,327,575 +0.18(+0.79%)
Jul 29, 2004 22.88 23.11 22.77 23.11 1,768,223 +0.32(+1.42%)
Jul 28, 2004 22.49 22.80 22.48 22.78 1,602,342 +0.30(+1.34%)
Jul 27, 2004 22.57 22.64 22.41 22.48 1,914,403 -0.09(-0.38%)
Jul 26, 2004 22.77 22.88 22.51 22.57 1,177,350 -0.20(-0.87%)
Jul 23, 2004 22.66 22.81 22.52 22.77 1,944,835 +0.12(+0.55%)
Jul 22, 2004 22.74 22.80 22.60 22.64 1,803,229 -0.04(-0.18%)
Jul 21, 2004 22.90 22.92 22.56 22.68 1,426,435 -0.22(-0.94%)
Jul 20, 2004 22.97 23.05 22.82 22.90 1,513,685 -0.05(-0.20%)
Jul 19, 2004 22.77 22.97 22.71 22.94 1,921,439 +0.26(+1.13%)
Jul 16, 2004 22.79 22.88 22.68 22.69 1,371,200 -0.09(-0.40%)
Jul 15, 2004 22.78 22.89 22.74 22.78 1,298,726 +0.05(+0.20%)
Jul 14, 2004 22.40 22.74 22.40 22.73 1,374,894 +0.25(+1.11%)
Jul 13, 2004 22.45 22.49 22.39 22.48 808,999 -0.01(-0.03%)
Jul 12, 2004 22.44 22.50 22.34 22.49 886,926 +0.07(+0.30%)
Jul 09, 2004 22.45 22.52 22.30 22.42 1,250,879 +0.01(+0.03%)
Jul 08, 2004 22.36 22.55 22.30 22.42 1,596,713 +0.06(+0.25%)
Jul 07, 2004 22.35 22.42 22.27 22.36 1,000,210 +0.01(+0.03%)
Jul 06, 2004 22.51 22.54 22.34 22.35 1,701,027 -0.18(-0.78%)
Jul 02, 2004 22.43 22.67 22.37 22.53 961,863 +0.14(+0.61%)
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.