Consolidated Edison (NY: ED )

97.64 +0.83 (+0.86%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 61.96 61.96 61.96 0 +0.30(+0.49%)
Mar 28, 2018 61.72 61.98 61.24 61.66 2,485,831 -0.05(-0.08%)
Mar 27, 2018 60.78 62.26 60.56 61.71 2,571,739 +0.95(+1.57%)
Mar 26, 2018 60.22 60.85 60.12 60.75 1,920,236 +0.67(+1.11%)
Mar 23, 2018 61.22 61.68 59.95 60.08 2,003,467 -0.94(-1.54%)
Mar 22, 2018 60.97 62.18 60.89 61.02 2,751,196 +0.07(+0.12%)
Mar 21, 2018 61.16 61.71 60.68 60.95 1,812,451 -0.17(-0.29%)
Mar 20, 2018 61.28 61.57 60.94 61.13 1,798,144 -0.13(-0.21%)
Mar 19, 2018 61.57 62.00 60.93 61.25 2,738,595 -0.32(-0.52%)
Mar 16, 2018 60.99 61.67 60.86 61.57 4,376,259 +0.69(+1.14%)
Mar 15, 2018 60.52 61.15 60.35 60.88 2,333,991 +0.48(+0.80%)
Mar 14, 2018 60.22 60.77 59.98 60.39 2,112,772 +0.38(+0.64%)
Mar 13, 2018 60.29 60.74 59.76 60.01 2,684,428 -0.16(-0.26%)
Mar 12, 2018 59.86 60.35 59.77 60.17 2,219,970 +0.36(+0.60%)
Mar 09, 2018 59.88 59.92 59.38 59.81 2,320,478 -0.06(-0.09%)
Mar 08, 2018 59.31 59.91 59.18 59.87 2,158,059 +0.66(+1.11%)
Mar 07, 2018 58.96 59.21 2,326,308 -0.52(-0.88%)
Mar 06, 2018 60.41 60.42 59.40 59.73 2,760,987 -0.76(-1.25%)
Mar 05, 2018 59.03 60.69 58.81 60.49 2,972,985 +1.38(+2.34%)
Mar 02, 2018 59.25 59.95 58.61 59.11 2,167,332 -0.19(-0.32%)
Mar 01, 2018 59.55 60.41 58.96 59.30 3,304,093 -0.24(-0.40%)
Feb 28, 2018 60.37 60.61 59.54 59.54 2,263,354 -0.61(-1.02%)
Feb 27, 2018 61.26 61.52 60.14 60.15 3,041,060 -1.03(-1.69%)
Feb 26, 2018 61.76 62.04 61.07 61.18 2,232,502 -0.53(-0.86%)
Feb 23, 2018 60.31 61.78 60.23 61.71 1,789,136 +1.46(+2.43%)
Feb 22, 2018 60.25 2,335,229 +0.25(+0.42%)
Feb 21, 2018 60.74 61.27 59.99 60.00 2,779,939 -0.71(-1.17%)
Feb 20, 2018 61.67 61.95 60.33 60.70 3,159,947 -1.12(-1.81%)
Feb 16, 2018 61.83 61.83 61.83 0 +0.52(+0.86%)
Feb 15, 2018 60.33 61.40 60.15 61.30 2,657,447 +0.97(+1.61%)
Feb 14, 2018 60.66 60.95 60.22 60.33 3,554,067 -0.91(-1.48%)
Feb 13, 2018 60.74 61.37 60.24 61.24 2,734,359 +0.27(+0.45%)
Feb 12, 2018 60.66 61.28 60.15 60.96 3,100,610 +0.40(+0.66%)
Feb 09, 2018 59.03 61.04 59.02 60.56 3,540,772 +1.70(+2.89%)
Feb 08, 2018 59.23 60.42 58.88 58.86 3,836,413 -0.42(-0.70%)
Feb 07, 2018 59.69 60.34 59.27 59.28 3,332,838 -0.49(-0.82%)
Feb 06, 2018 59.94 60.43 58.73 59.77 4,106,332 -1.35(-2.20%)
Feb 05, 2018 61.34 61.75 60.61 61.11 3,721,817 -0.29(-0.47%)
Feb 02, 2018 61.81 62.25 61.35 61.40 3,328,491 -0.62(-1.00%)
Feb 01, 2018 63.32 63.45 61.88 62.03 3,707,769 -1.27(-2.00%)
Jan 31, 2018 62.77 63.33 62.25 63.29 4,450,548 +0.61(+0.97%)
Jan 30, 2018 62.36 62.94 62.26 62.69 2,643,856 +0.36(+0.58%)
Jan 29, 2018 62.45 63.03 62.31 62.33 4,224,862 -1.00(-1.58%)
Jan 26, 2018 63.41 63.49 62.46 63.33 3,180,682 +0.02(+0.02%)
Jan 25, 2018 62.55 63.41 62.55 63.31 3,463,574 +0.76(+1.21%)
Jan 24, 2018 62.64 62.73 62.28 62.55 2,246,873 -0.19(-0.30%)
Jan 23, 2018 61.97 63.12 61.97 62.74 2,623,019 +0.89(+1.44%)
Jan 22, 2018 61.89 62.53 61.73 61.85 3,930,171 +0.20(+0.33%)
Jan 19, 2018 61.78 62.17 61.51 61.65 3,280,878 -0.01(-0.01%)
Jan 18, 2018 62.14 62.27 61.25 61.66 3,158,223 -0.78(-1.25%)
Jan 17, 2018 62.40 62.65 62.10 62.44 2,477,859 +0.20(+0.32%)
Jan 16, 2018 62.74 62.90 61.88 62.24 3,490,960 -0.37(-0.59%)
Jan 12, 2018 62.61 62.61 62.61 0 -0.71(-1.12%)
Jan 11, 2018 63.83 64.02 63.07 63.32 1,922,638 -0.42(-0.66%)
Jan 10, 2018 63.57 63.74 1,855,138 -0.86(-1.33%)
Jan 09, 2018 65.11 65.21 64.34 64.59 2,174,152 -0.69(-1.06%)
Jan 08, 2018 64.48 65.30 64.26 65.29 2,346,381 +0.91(+1.41%)
Jan 05, 2018 64.67 64.74 63.82 64.38 2,220,155 -0.06(-0.10%)
Jan 04, 2018 65.11 65.23 64.21 64.44 2,907,109 -0.76(-1.17%)
Jan 03, 2018 65.69 66.15 64.95 65.21 2,392,353 -0.62(-0.95%)
Jan 02, 2018 66.75 66.90 65.55 65.83 2,537,037 -1.08(-1.61%)
Dec 29, 2017 66.91 66.91 66.91 0 -0.11(-0.16%)
Dec 28, 2017 66.81 67.04 66.74 67.02 1,035,486 +0.34(+0.51%)
Dec 27, 2017 66.52 66.76 66.37 66.68 943,723 +0.36(+0.55%)
Dec 26, 2017 66.77 67.04 66.30 66.32 890,645 -0.43(-0.65%)
Dec 22, 2017 66.95 67.06 66.69 66.75 1,229,921 -0.03(-0.05%)
Dec 21, 2017 66.71 67.09 66.43 66.78 1,855,359 -0.09(-0.14%)
Dec 20, 2017 67.34 67.63 66.85 66.88 1,579,650 -0.51(-0.76%)
Dec 19, 2017 68.78 68.89 67.35 67.39 1,796,490 -1.39(-2.02%)
Dec 18, 2017 69.48 69.52 68.59 68.78 2,781,063 -0.72(-1.04%)
Dec 15, 2017 69.19 69.80 69.15 69.50 4,564,675 +0.51(+0.74%)
Dec 14, 2017 69.28 69.46 68.47 68.99 2,022,911 -0.31(-0.44%)
Dec 13, 2017 69.67 69.94 69.08 69.30 2,674,046 -0.09(-0.12%)
Dec 12, 2017 69.38 70.61 69.34 69.38 2,196,206 -1.24(-1.75%)
Dec 11, 2017 69.93 70.65 69.68 70.62 2,442,593 +0.58(+0.83%)
Dec 08, 2017 69.55 70.06 69.37 70.04 2,067,857 +0.34(+0.49%)
Dec 07, 2017 69.73 69.73 69.26 69.70 1,406,070 +0.02(+0.02%)
Dec 06, 2017 69.49 69.82 69.30 69.68 1,382,112 +0.35(+0.51%)
Dec 05, 2017 69.84 69.84 68.76 69.33 2,726,061 -0.36(-0.52%)
Dec 04, 2017 69.85 70.03 69.55 69.69 1,745,152 -0.27(-0.38%)
Dec 01, 2017 70.37 70.55 69.55 69.96 2,290,210 -0.17(-0.25%)
Nov 30, 2017 69.74 70.26 69.53 70.13 3,310,382 +0.50(+0.72%)
Nov 29, 2017 69.03 69.98 68.89 69.63 1,868,379 +0.33(+0.48%)
Nov 28, 2017 69.17 69.42 69.04 69.30 1,733,474 +0.38(+0.55%)
Nov 27, 2017 68.52 69.08 68.38 68.92 1,448,380 +0.47(+0.69%)
Nov 24, 2017 68.41 68.72 68.29 68.45 766,672 +0.19(+0.28%)
Nov 22, 2017 68.19 68.28 67.96 68.26 1,300,785 +0.14(+0.21%)
Nov 21, 2017 67.88 68.41 67.63 68.11 3,827,469 +0.38(+0.56%)
Nov 20, 2017 68.26 68.52 67.63 67.74 3,242,034 -0.42(-0.61%)
Nov 17, 2017 68.59 68.81 67.91 68.15 3,896,409 -0.65(-0.95%)
Nov 16, 2017 69.37 69.42 68.66 68.81 3,583,907 -0.52(-0.75%)
Nov 15, 2017 70.19 70.56 69.31 69.33 1,665,592 -0.74(-1.06%)
Nov 14, 2017 68.92 70.11 68.79 70.07 2,010,928 +1.06(+1.53%)
Nov 13, 2017 68.33 69.29 68.30 69.01 1,752,994 +0.88(+1.28%)
Nov 10, 2017 68.12 68.32 67.85 68.14 2,019,525 -0.37(-0.54%)
Nov 09, 2017 68.44 68.83 68.27 68.50 1,452,148 -0.16(-0.23%)
Nov 08, 2017 68.45 68.83 68.18 68.66 2,302,505 +0.13(+0.19%)
Nov 07, 2017 67.63 68.54 67.30 68.53 1,903,260 +1.07(+1.59%)
Nov 06, 2017 68.07 68.18 67.41 67.46 1,756,597 -0.56(-0.83%)
Nov 03, 2017 67.83 68.44 67.55 68.02 2,085,195 +0.19(+0.28%)
Nov 02, 2017 67.24 67.85 67.00 67.83 2,162,736 +0.78(+1.17%)
Nov 01, 2017 67.09 67.62 66.64 67.05 1,670,637 -0.20(-0.29%)
Oct 31, 2017 67.06 67.36 66.97 67.25 1,789,590 +0.12(+0.17%)
Oct 30, 2017 67.05 67.21 66.86 67.13 1,907,593 -0.02(-0.02%)
Oct 27, 2017 66.66 67.46 66.64 67.14 1,439,833 +0.33(+0.49%)
Oct 26, 2017 67.00 67.30 66.58 66.82 1,733,791 +0.13(+0.20%)
Oct 25, 2017 66.68 66.77 65.83 66.68 2,095,166 -0.34(-0.50%)
Oct 24, 2017 66.81 67.04 66.53 67.02 2,495,512 +0.52(+0.78%)
Oct 23, 2017 66.32 66.57 66.05 66.50 2,061,643 +0.19(+0.28%)
Oct 20, 2017 66.11 66.49 66.03 66.32 1,738,599 +0.02(+0.02%)
Oct 19, 2017 65.57 66.32 65.46 66.30 1,690,154 +0.83(+1.27%)
Oct 18, 2017 65.17 65.56 64.84 65.47 1,958,960 +0.17(+0.26%)
Oct 17, 2017 64.88 65.37 64.60 65.30 1,464,467 +0.55(+0.86%)
Oct 16, 2017 64.88 65.16 64.30 64.75 2,025,455 -0.18(-0.28%)
Oct 13, 2017 65.46 65.71 64.81 64.93 1,994,257 -0.35(-0.54%)
Oct 12, 2017 64.71 65.31 64.71 65.28 1,571,257 +0.54(+0.83%)
Oct 11, 2017 64.24 64.96 64.24 64.74 1,730,676 +0.34(+0.53%)
Oct 10, 2017 63.73 64.40 63.61 64.39 1,992,523 +0.71(+1.12%)
Oct 09, 2017 63.82 64.01 63.62 63.68 1,567,438 -0.05(-0.09%)
Oct 06, 2017 63.56 63.89 63.37 63.74 1,402,860 -0.16(-0.26%)
Oct 05, 2017 63.92 64.03 63.56 63.90 1,848,499 -0.01(-0.01%)
Oct 04, 2017 63.28 63.92 63.00 63.91 1,454,684 +0.69(+1.09%)
Oct 03, 2017 63.33 63.35 62.72 63.22 1,512,379 -0.16(-0.26%)
Oct 02, 2017 63.21 63.82 63.02 63.39 2,525,645 +0.34(+0.53%)
Sep 29, 2017 63.05 63.21 62.74 63.05 2,365,438 -0.02(-0.04%)
Sep 28, 2017 62.87 63.28 62.53 63.07 2,073,169 +0.07(+0.11%)
Sep 27, 2017 62.65 63.00 1,915,447 -0.95(-1.49%)
Sep 26, 2017 63.46 64.19 63.46 63.96 1,926,264 -0.31(-0.49%)
Sep 25, 2017 63.86 64.35 63.70 64.27 1,733,638 +0.51(+0.80%)
Sep 22, 2017 64.67 64.67 63.75 63.76 1,459,703 -0.66(-1.02%)
Sep 21, 2017 64.58 64.96 64.32 64.42 1,389,767 -0.13(-0.21%)
Sep 20, 2017 65.33 65.43 64.31 64.55 1,832,032 -0.63(-0.97%)
Sep 19, 2017 65.39 65.42 65.02 65.18 1,670,194 -0.12(-0.19%)
Sep 18, 2017 66.07 66.07 64.80 65.31 1,626,748 -0.68(-1.03%)
Sep 15, 2017 66.21 66.34 65.80 65.99 3,163,498 -0.05(-0.08%)
Sep 14, 2017 65.41 66.04 65.21 66.04 1,959,537 +0.59(+0.90%)
Sep 13, 2017 65.77 65.86 65.43 65.46 1,822,731 -0.35(-0.53%)
Sep 12, 2017 67.21 67.21 65.57 65.81 2,065,423 -1.44(-2.14%)
Sep 11, 2017 66.78 67.33 66.60 67.25 1,420,125 +0.41(+0.61%)
Sep 08, 2017 66.22 66.95 66.08 66.84 1,926,419 +0.62(+0.93%)
Sep 07, 2017 65.86 66.31 65.68 66.22 2,121,916 +0.54(+0.82%)
Sep 06, 2017 66.05 66.06 65.50 65.68 1,810,605 -0.25(-0.38%)
Sep 05, 2017 65.75 65.96 65.57 65.93 1,446,721 +0.30(+0.45%)
Sep 01, 2017 65.99 66.03 65.46 65.64 1,092,696 -0.22(-0.33%)
Aug 31, 2017 65.71 65.94 65.54 65.86 1,700,556 +0.15(+0.23%)
Aug 30, 2017 65.89 65.93 65.64 65.71 907,318 -0.27(-0.40%)
Aug 29, 2017 66.26 66.36 65.93 65.97 1,371,260 -0.13(-0.20%)
Aug 28, 2017 66.16 66.24 65.84 66.11 1,055,691 +0.09(+0.13%)
Aug 25, 2017 65.99 66.32 65.88 66.02 996,309 +0.20(+0.30%)
Aug 24, 2017 65.83 66.07 65.67 65.82 1,082,332 -0.02(-0.04%)
Aug 23, 2017 65.62 65.87 65.36 65.85 1,056,789 +0.26(+0.39%)
Aug 22, 2017 65.46 65.59 65.10 65.59 1,388,310 +0.14(+0.21%)
Aug 21, 2017 65.40 65.59 65.10 65.45 1,199,538 +0.17(+0.26%)
Aug 18, 2017 64.83 65.70 64.66 65.28 2,589,994 +0.40(+0.61%)
Aug 17, 2017 65.22 65.37 64.79 64.88 1,336,812 -0.33(-0.50%)
Aug 16, 2017 64.92 65.28 64.81 65.21 1,116,566 +0.30(+0.47%)
Aug 15, 2017 64.23 65.00 64.23 64.90 1,340,683 +0.39(+0.61%)
Aug 14, 2017 64.35 64.69 64.11 64.51 2,004,418 +0.29(+0.45%)
Aug 11, 2017 64.85 64.97 63.94 64.22 1,996,261 -0.60(-0.92%)
Aug 10, 2017 64.57 64.98 64.18 64.82 1,845,906 +0.29(+0.46%)
Aug 09, 2017 64.67 65.22 64.43 64.52 3,843,076 -0.62(-0.95%)
Aug 08, 2017 64.62 65.18 64.56 65.14 1,788,177 +0.43(+0.67%)
Aug 07, 2017 64.18 64.71 64.04 64.71 1,635,152 +0.54(+0.85%)
Aug 04, 2017 63.82 64.80 63.82 64.17 1,801,538 -0.25(-0.39%)
Aug 03, 2017 63.94 64.42 63.88 64.42 2,832,352 +0.33(+0.51%)
Aug 02, 2017 63.89 64.19 63.66 64.09 2,328,567 -0.03(-0.05%)
Aug 01, 2017 64.28 64.39 63.83 64.12 2,187,288 -0.09(-0.14%)
Jul 31, 2017 63.87 64.29 63.66 64.21 3,757,512 +0.37(+0.58%)
Jul 28, 2017 63.76 63.93 63.37 63.84 2,844,355 +0.07(+0.11%)
Jul 27, 2017 63.50 63.78 63.20 63.77 2,133,922 +0.14(+0.22%)
Jul 26, 2017 63.08 63.63 62.96 63.63 1,670,143 +0.47(+0.74%)
Jul 25, 2017 63.65 63.69 62.97 63.17 1,711,315 -0.49(-0.77%)
Jul 24, 2017 64.25 64.31 63.41 63.66 2,066,663 -0.61(-0.95%)
Jul 21, 2017 63.87 64.31 63.73 64.27 2,101,503 +0.40(+0.63%)
Jul 20, 2017 63.55 63.87 63.30 63.87 1,251,012 +0.51(+0.81%)
Jul 19, 2017 63.14 63.35 62.84 63.35 1,275,017 +0.42(+0.66%)
Jul 18, 2017 62.91 63.09 62.80 62.94 1,424,937 +0.08(+0.12%)
Jul 17, 2017 62.63 62.87 62.40 62.86 1,142,637 +0.29(+0.47%)
Jul 14, 2017 62.70 62.94 62.46 62.56 1,080,216 +0.31(+0.50%)
Jul 13, 2017 62.70 62.79 62.24 62.25 1,951,300 -0.60(-0.96%)
Jul 12, 2017 62.76 62.94 62.63 62.86 1,591,564 +0.54(+0.87%)
Jul 11, 2017 62.39 62.50 62.03 62.32 1,368,397 +0.03(+0.05%)
Jul 10, 2017 62.47 62.71 62.28 62.28 1,695,950 -0.12(-0.20%)
Jul 07, 2017 62.40 62.70 62.21 62.41 1,736,490 +0.11(+0.17%)
Jul 06, 2017 62.28 62.45 62.03 62.30 1,548,676 -0.06(-0.10%)
Jul 05, 2017 62.46 62.56 62.13 62.36 2,001,965 -0.08(-0.12%)
Jul 03, 2017 62.88 62.99 62.44 62.44 1,199,505 -0.19(-0.31%)
Jun 30, 2017 62.74 63.04 62.62 62.63 2,507,673 -0.01(-0.01%)
Jun 29, 2017 62.93 63.14 62.52 62.64 2,724,848 -0.77(-1.21%)
Jun 28, 2017 64.33 64.37 63.40 63.41 2,099,567 -0.66(-1.03%)
Jun 27, 2017 64.76 64.93 63.95 64.07 2,020,856 -1.06(-1.63%)
Jun 26, 2017 65.03 65.55 64.89 65.13 1,791,367 +0.16(+0.24%)
Jun 23, 2017 65.21 65.52 64.88 64.97 1,738,214 -0.28(-0.43%)
Jun 22, 2017 65.46 65.76 65.22 65.25 1,490,626 -0.35(-0.53%)
Jun 21, 2017 65.90 65.97 65.37 65.60 1,464,629 -0.24(-0.36%)
Jun 20, 2017 65.72 65.97 65.66 65.84 1,655,551 +0.16(+0.25%)
Jun 19, 2017 65.66 65.69 65.33 65.68 2,177,137 -0.08(-0.12%)
Jun 16, 2017 65.48 65.90 65.37 65.76 3,839,759 +0.46(+0.70%)
Jun 15, 2017 64.90 65.30 64.38 65.30 2,461,820 +0.52(+0.80%)
Jun 14, 2017 64.76 65.08 64.51 64.78 1,694,150 +0.55(+0.86%)
Jun 13, 2017 64.20 64.38 63.94 64.23 2,178,136 -0.33(-0.50%)
Jun 12, 2017 64.52 64.90 64.04 64.56 1,995,052 +0.04(+0.06%)
Jun 09, 2017 64.09 64.59 64.04 64.52 1,822,915 +0.16(+0.25%)
Jun 08, 2017 64.88 63.92 64.35 2,086,896 -0.56(-0.86%)
Jun 07, 2017 64.43 65.06 64.21 64.91 2,064,367 +0.67(+1.04%)
Jun 06, 2017 64.52 64.58 64.10 64.25 1,514,539 -0.12(-0.18%)
Jun 05, 2017 64.62 64.70 64.34 64.36 1,104,659 -0.37(-0.57%)
Jun 02, 2017 65.01 65.09 64.52 64.73 1,186,665 +0.08(+0.12%)
Jun 01, 2017 64.14 64.67 63.93 64.66 1,893,012 +0.50(+0.77%)
May 31, 2017 63.79 64.52 63.72 64.16 2,483,289 +0.46(+0.72%)
May 30, 2017 63.58 63.85 63.45 63.70 1,514,537 +0.08(+0.12%)
May 26, 2017 63.62 63.86 63.43 63.62 1,450,146 +0.05(+0.07%)
May 25, 2017 63.22 63.67 63.02 63.58 1,731,361 +0.46(+0.72%)
May 24, 2017 62.99 63.25 62.91 63.12 2,106,621 +0.11(+0.17%)
May 23, 2017 62.77 63.25 62.71 63.01 2,308,227 +0.28(+0.44%)
May 22, 2017 62.08 62.90 62.08 62.73 1,762,983 +0.45(+0.72%)
May 19, 2017 62.00 62.29 61.63 62.28 1,726,352 +0.35(+0.56%)
May 18, 2017 61.58 62.07 61.25 61.94 2,082,076 +0.43(+0.71%)
May 17, 2017 61.33 61.90 61.19 61.50 2,255,711 +0.17(+0.28%)
May 16, 2017 61.72 61.79 61.32 61.33 1,662,212 -0.36(-0.59%)
May 15, 2017 61.50 61.76 61.28 61.70 1,945,117 +0.31(+0.51%)
May 12, 2017 61.20 61.52 61.09 61.39 1,669,839 +0.34(+0.55%)
May 11, 2017 60.69 61.06 60.48 61.05 1,741,291 +0.32(+0.53%)
May 10, 2017 60.66 60.97 60.53 60.72 1,939,413 +0.18(+0.29%)
May 09, 2017 60.91 60.98 60.46 60.55 1,916,512 -0.45(-0.73%)
May 08, 2017 60.91 61.29 60.76 60.99 1,521,158 -0.32(-0.53%)
May 05, 2017 61.02 61.62 60.70 61.32 2,148,050 +0.71(+1.18%)
May 04, 2017 60.28 60.76 60.25 60.60 2,080,550 +0.09(+0.15%)
May 03, 2017 60.89 60.96 60.47 60.51 1,947,921 -0.38(-0.63%)
May 02, 2017 60.72 60.95 60.52 60.89 1,804,920 +0.32(+0.52%)
May 01, 2017 60.92 61.04 60.52 60.58 1,671,694 -0.33(-0.54%)
Apr 28, 2017 60.99 61.14 60.68 60.91 3,762,027 -0.23(-0.38%)
Apr 27, 2017 60.82 61.54 60.71 61.14 1,946,319 +0.34(+0.56%)
Apr 26, 2017 60.94 61.24 60.76 60.80 1,430,510 -0.20(-0.33%)
Apr 25, 2017 60.69 61.06 60.59 61.00 1,491,696 +0.00(+0.00%)
Apr 24, 2017 60.80 61.08 60.36 61.00 2,270,824 +0.24(+0.39%)
Apr 21, 2017 60.11 60.90 60.09 60.76 2,781,987 +0.62(+1.03%)
Apr 20, 2017 60.52 60.34 59.77 60.14 2,390,481 -0.38(-0.63%)
Apr 19, 2017 60.61 60.75 60.36 60.52 2,213,788 -0.24(-0.39%)
Apr 18, 2017 60.61 60.92 60.43 60.76 2,016,621 +0.17(+0.28%)
Apr 17, 2017 60.39 60.59 60.29 60.59 1,701,591 +0.26(+0.43%)
Apr 13, 2017 60.29 60.56 59.89 60.33 2,054,973 -0.04(-0.06%)
Apr 12, 2017 59.64 60.38 59.50 60.37 2,727,719 +0.52(+0.87%)
Apr 11, 2017 59.83 59.99 59.40 59.85 2,255,767 -0.08(-0.14%)
Apr 10, 2017 59.83 60.04 59.57 59.93 1,214,323 +0.15(+0.24%)
Apr 07, 2017 60.46 60.51 59.77 59.79 2,588,210 -0.39(-0.65%)
Apr 06, 2017 60.21 60.31 59.91 60.18 1,316,150 -0.15(-0.25%)
Apr 05, 2017 59.82 60.39 59.61 60.33 1,680,625 +0.44(+0.73%)
Apr 04, 2017 59.70 60.14 59.54 59.89 1,471,025 +0.10(+0.17%)
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.