Consolidated Edison (NY: ED )

103.17 -1.37 (-1.31%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 46.87 46.13 46.13 46.13 2,945,101 -0.63(-1.35%)
Dec 30, 2014 47.80 47.80 46.66 46.76 2,741,883 -1.11(-2.32%)
Dec 29, 2014 47.29 48.16 47.29 47.87 3,523,633 +0.52(+1.09%)
Dec 26, 2014 46.87 47.62 46.76 47.35 2,986,356 +0.59(+1.27%)
Dec 24, 2014 46.15 46.76 46.76 46.76 1,769,779 +0.63(+1.36%)
Dec 23, 2014 46.11 46.32 45.97 46.13 2,278,178 +0.05(+0.11%)
Dec 22, 2014 46.15 46.30 45.69 46.08 2,345,793 +0.17(+0.38%)
Dec 19, 2014 45.87 46.16 45.61 45.90 5,070,834 +0.09(+0.20%)
Dec 18, 2014 45.28 45.81 45.11 45.81 3,794,386 +0.55(+1.20%)
Dec 17, 2014 44.72 45.29 44.53 45.27 4,459,889 +0.45(+1.00%)
Dec 16, 2014 44.81 45.46 44.46 44.82 3,955,363 +0.06(+0.14%)
Dec 15, 2014 45.00 45.00 44.44 44.76 3,811,381 -0.04(-0.09%)
Dec 12, 2014 44.85 45.41 44.75 44.80 2,846,684 -0.22(-0.50%)
Dec 11, 2014 44.32 45.13 44.32 45.02 2,568,092 +0.71(+1.59%)
Dec 10, 2014 44.71 45.06 44.30 44.32 1,992,123 -0.44(-0.98%)
Dec 09, 2014 44.53 44.86 44.37 44.76 2,538,923 +0.10(+0.22%)
Dec 08, 2014 44.21 44.80 44.14 44.66 2,164,002 +0.45(+1.03%)
Dec 05, 2014 44.44 44.69 43.94 44.21 3,220,559 -0.57(-1.26%)
Dec 04, 2014 44.73 44.96 44.46 44.77 2,344,395 +0.10(+0.22%)
Dec 03, 2014 44.83 44.86 44.44 44.67 3,350,816 -0.17(-0.39%)
Dec 02, 2014 44.60 44.90 44.35 44.85 3,489,418 +0.24(+0.55%)
Dec 01, 2014 43.97 45.10 43.76 44.60 4,145,275 +0.48(+1.08%)
Nov 28, 2014 43.70 44.25 43.58 44.13 1,593,907 +0.57(+1.32%)
Nov 26, 2014 43.30 43.56 43.56 43.56 2,031,375 +0.48(+1.10%)
Nov 25, 2014 43.45 43.48 42.94 43.08 3,671,795 -0.17(-0.39%)
Nov 24, 2014 43.50 43.65 43.19 43.25 3,131,283 -0.34(-0.77%)
Nov 21, 2014 43.65 43.65 43.13 43.58 3,746,443 +0.17(+0.40%)
Nov 20, 2014 43.54 43.78 43.27 43.41 2,637,598 -0.15(-0.35%)
Nov 19, 2014 43.63 43.78 43.35 43.56 3,251,556 -0.48(-1.09%)
Nov 18, 2014 43.91 44.21 43.63 44.04 3,100,787 +0.34(+0.78%)
Nov 17, 2014 43.28 43.83 43.03 43.70 3,411,035 +0.36(+0.82%)
Nov 14, 2014 43.41 43.61 43.19 43.35 2,228,787 +0.02(+0.05%)
Nov 13, 2014 43.36 43.84 43.19 43.32 4,821,784 -0.17(-0.40%)
Nov 12, 2014 44.00 44.09 43.37 43.50 4,409,698 -0.85(-1.91%)
Nov 11, 2014 44.36 44.64 44.20 44.35 2,463,024 -0.01(-0.02%)
Nov 10, 2014 44.30 44.67 44.21 44.35 3,379,736 -0.07(-0.16%)
Nov 07, 2014 43.78 44.47 43.75 44.42 3,901,806 +0.66(+1.52%)
Nov 06, 2014 44.65 44.65 43.65 43.76 5,946,332 -0.96(-2.15%)
Nov 05, 2014 44.06 44.78 43.96 44.72 5,283,470 +0.87(+1.99%)
Nov 04, 2014 44.06 44.28 43.73 43.85 2,272,091 -0.15(-0.35%)
Nov 03, 2014 43.81 44.10 43.72 44.00 2,745,935 +0.17(+0.38%)
Oct 31, 2014 44.24 44.28 43.59 43.83 3,644,087 -0.12(-0.28%)
Oct 30, 2014 43.20 43.97 43.15 43.96 4,051,425 +0.87(+2.02%)
Oct 29, 2014 43.48 43.58 42.67 43.09 3,936,329 -0.42(-0.95%)
Oct 28, 2014 43.43 43.51 43.02 43.50 2,558,898 +0.13(+0.30%)
Oct 27, 2014 43.24 43.24 43.15 43.37 3,052,133 +0.13(+0.30%)
Oct 24, 2014 42.96 43.29 42.82 43.24 2,140,480 +0.34(+0.79%)
Oct 23, 2014 42.93 43.15 42.59 42.90 3,339,200 +0.08(+0.18%)
Oct 22, 2014 42.20 42.86 42.15 42.82 5,355,709 +0.57(+1.36%)
Oct 21, 2014 42.22 42.36 42.01 42.25 5,027,212 -0.27(-0.63%)
Oct 20, 2014 42.03 42.56 42.02 42.52 3,905,295 +0.53(+1.25%)
Oct 17, 2014 42.44 42.44 41.37 41.99 5,573,755 -0.15(-0.36%)
Oct 16, 2014 41.97 42.44 41.95 42.15 6,053,781 -0.37(-0.88%)
Oct 15, 2014 42.51 42.96 41.52 42.52 7,473,148 -0.08(-0.18%)
Oct 14, 2014 41.56 42.98 41.43 42.60 9,906,332 +1.21(+2.93%)
Oct 13, 2014 40.92 41.81 40.89 41.39 7,625,965 +0.48(+1.17%)
Oct 10, 2014 40.48 41.09 40.48 40.91 5,013,455 +0.64(+1.60%)
Oct 09, 2014 40.62 40.98 40.22 40.26 5,408,245 -0.39(-0.97%)
Oct 08, 2014 39.57 40.69 39.55 40.66 5,844,720 +1.13(+2.85%)
Oct 07, 2014 39.48 39.84 39.38 39.53 2,908,522 -0.04(-0.10%)
Oct 06, 2014 39.57 39.73 39.39 39.57 1,971,181 +0.12(+0.30%)
Oct 03, 2014 39.31 39.56 39.02 39.45 1,706,360 +0.16(+0.40%)
Oct 02, 2014 39.42 39.62 39.27 39.30 1,959,205 -0.10(-0.25%)
Oct 01, 2014 39.34 39.68 39.27 39.39 3,245,523 +0.19(+0.49%)
Sep 30, 2014 39.19 39.50 38.95 39.20 2,858,381 +0.09(+0.23%)
Sep 29, 2014 38.94 39.14 38.78 39.11 1,960,720 +0.12(+0.32%)
Sep 26, 2014 38.85 39.10 38.60 38.98 1,465,468 +0.14(+0.36%)
Sep 25, 2014 39.01 39.19 38.85 38.85 2,214,372 -0.26(-0.67%)
Sep 24, 2014 39.30 39.35 38.92 39.11 1,625,084 -0.15(-0.39%)
Sep 23, 2014 39.28 39.50 39.16 39.26 1,964,695 -0.08(-0.21%)
Sep 22, 2014 39.37 39.56 39.19 39.34 2,317,993 -0.18(-0.46%)
Sep 19, 2014 39.34 39.60 39.23 39.52 2,479,342 +0.35(+0.88%)
Sep 18, 2014 39.44 39.59 39.07 39.18 1,886,378 -0.27(-0.68%)
Sep 17, 2014 39.61 39.69 39.23 39.45 2,533,970 -0.15(-0.38%)
Sep 16, 2014 39.23 39.70 39.23 39.60 2,283,585 +0.48(+1.24%)
Sep 15, 2014 39.23 39.34 38.98 39.12 2,193,414 +0.08(+0.19%)
Sep 12, 2014 39.47 39.57 38.94 39.04 2,606,946 -0.59(-1.48%)
Sep 11, 2014 39.36 39.68 39.21 39.63 1,349,345 +0.31(+0.79%)
Sep 10, 2014 39.39 39.46 39.14 39.32 2,221,704 -0.07(-0.18%)
Sep 09, 2014 39.73 39.82 39.31 39.39 2,987,448 -0.46(-1.16%)
Sep 08, 2014 40.14 40.20 39.63 39.85 2,309,306 -0.36(-0.89%)
Sep 05, 2014 39.84 40.20 39.72 40.21 3,400,019 +0.35(+0.89%)
Sep 04, 2014 39.79 39.95 39.52 39.86 2,425,880 -0.09(-0.23%)
Sep 03, 2014 39.79 40.06 39.59 39.95 2,538,038 +0.40(+1.01%)
Sep 02, 2014 40.04 40.10 39.38 39.54 2,550,337 -0.51(-1.26%)
Aug 29, 2014 39.84 40.05 40.05 40.05 2,382,675 +0.11(+0.28%)
Aug 28, 2014 39.42 39.95 39.36 39.94 2,157,703 +0.41(+1.03%)
Aug 27, 2014 39.39 39.54 39.27 39.53 1,786,090 +0.31(+0.79%)
Aug 26, 2014 39.68 39.79 39.19 39.22 2,186,028 -0.51(-1.29%)
Aug 25, 2014 39.63 39.84 39.52 39.73 1,817,205 +0.17(+0.44%)
Aug 22, 2014 39.83 39.90 39.32 39.56 2,516,571 -0.28(-0.69%)
Aug 21, 2014 39.88 40.01 39.75 39.84 2,210,644 +0.05(+0.12%)
Aug 20, 2014 39.77 39.80 39.50 39.79 2,011,546 +0.09(+0.23%)
Aug 19, 2014 39.35 39.73 39.30 39.70 2,190,785 +0.37(+0.93%)
Aug 18, 2014 39.54 39.60 39.27 39.33 1,758,564 -0.08(-0.19%)
Aug 15, 2014 39.24 39.57 39.19 39.41 2,597,891 +0.26(+0.67%)
Aug 14, 2014 39.05 39.22 39.01 39.14 3,282,339 +0.15(+0.37%)
Aug 13, 2014 38.89 39.13 38.74 39.00 1,823,236 +0.19(+0.48%)
Aug 12, 2014 38.76 38.97 38.68 38.81 1,870,703 +0.05(+0.12%)
Aug 11, 2014 38.94 39.14 38.74 38.76 3,136,313 -0.17(-0.43%)
Aug 08, 2014 38.17 38.84 38.07 38.93 5,081,325 +1.07(+2.82%)
Aug 07, 2014 37.67 38.03 37.65 37.86 4,019,541 +0.40(+1.06%)
Aug 06, 2014 37.69 37.73 37.34 37.47 7,262,294 -0.32(-0.85%)
Aug 05, 2014 37.96 38.19 37.65 37.79 2,785,518 -0.34(-0.90%)
Aug 04, 2014 38.44 38.44 37.46 38.13 5,035,908 -0.25(-0.64%)
Aug 01, 2014 38.26 38.78 38.24 38.38 2,706,403 +0.00(+0.00%)
Jul 31, 2014 38.66 38.85 38.32 38.38 4,333,198 -0.48(-1.23%)
Jul 30, 2014 39.37 39.39 38.67 38.85 2,812,601 -0.55(-1.41%)
Jul 29, 2014 39.47 39.58 39.20 39.41 2,517,780 -0.07(-0.17%)
Jul 28, 2014 39.01 39.54 38.96 39.48 2,431,671 +0.49(+1.26%)
Jul 25, 2014 39.17 39.29 38.93 38.98 1,233,442 -0.23(-0.58%)
Jul 24, 2014 39.17 39.29 39.01 39.21 1,233,344 +0.04(+0.10%)
Jul 23, 2014 39.23 39.27 39.05 39.17 1,629,183 -0.08(-0.21%)
Jul 22, 2014 39.13 39.31 39.10 39.25 1,697,814 +0.12(+0.31%)
Jul 21, 2014 38.92 39.24 38.85 39.13 2,440,556 +0.18(+0.47%)
Jul 18, 2014 38.65 38.98 38.42 38.94 2,613,549 +0.42(+1.08%)
Jul 17, 2014 38.67 38.81 38.53 38.53 2,416,527 -0.25(-0.64%)
Jul 16, 2014 38.66 38.79 38.43 38.77 1,658,240 +0.20(+0.51%)
Jul 15, 2014 38.27 38.59 38.27 38.57 2,037,906 +0.30(+0.79%)
Jul 14, 2014 38.50 38.66 38.23 38.27 2,656,857 -0.16(-0.41%)
Jul 11, 2014 38.73 38.78 38.38 38.43 1,735,933 -0.30(-0.78%)
Jul 10, 2014 38.61 38.88 38.51 38.73 2,046,645 +0.14(+0.37%)
Jul 09, 2014 38.75 38.82 38.35 38.59 2,499,039 -0.14(-0.35%)
Jul 08, 2014 38.50 38.96 38.50 38.72 3,829,045 +0.13(+0.34%)
Jul 07, 2014 38.31 38.95 38.31 38.59 4,520,486 +0.28(+0.73%)
Jul 03, 2014 38.06 38.31 38.31 38.31 3,190,447 -0.01(-0.04%)
Jul 02, 2014 39.01 39.07 38.08 38.33 6,024,848 -0.73(-1.87%)
Jul 01, 2014 39.51 39.52 38.90 39.06 3,357,342 -0.44(-1.13%)
Jun 30, 2014 39.34 39.57 39.18 39.50 2,881,470 +0.13(+0.33%)
Jun 27, 2014 39.09 39.47 38.93 39.37 3,008,889 +0.18(+0.47%)
Jun 26, 2014 38.92 39.20 38.83 39.19 2,387,497 +0.16(+0.42%)
Jun 25, 2014 38.76 39.05 38.70 39.02 2,349,382 +0.25(+0.64%)
Jun 24, 2014 38.74 38.92 38.68 38.78 2,309,689 +0.01(+0.04%)
Jun 23, 2014 38.89 39.02 38.56 38.76 2,057,572 -0.05(-0.14%)
Jun 20, 2014 39.08 39.13 38.79 38.82 3,985,239 -0.16(-0.40%)
Jun 19, 2014 38.65 39.07 38.63 38.98 3,914,591 +0.34(+0.87%)
Jun 18, 2014 38.00 38.66 37.88 38.64 4,000,610 +0.66(+1.73%)
Jun 17, 2014 38.01 38.07 37.77 37.98 2,419,989 -0.05(-0.13%)
Jun 16, 2014 37.88 38.32 37.80 38.03 3,762,061 +0.25(+0.67%)
Jun 13, 2014 37.53 37.86 37.40 37.78 2,012,015 +0.16(+0.42%)
Jun 12, 2014 37.39 37.70 37.03 37.62 2,564,774 +0.20(+0.53%)
Jun 11, 2014 37.66 37.73 37.35 37.42 2,354,513 -0.27(-0.71%)
Jun 10, 2014 37.49 37.87 37.49 37.69 2,659,409 -0.10(-0.25%)
Jun 06, 2014 38.09 38.18 37.74 37.79 2,353,184 -0.34(-0.90%)
Jun 05, 2014 37.73 38.15 37.62 38.13 2,589,091 +0.35(+0.92%)
Jun 04, 2014 37.57 37.79 37.40 37.78 2,666,884 +0.15(+0.40%)
Jun 03, 2014 37.61 37.76 37.52 37.63 2,095,846 +0.00(+0.00%)
Jun 02, 2014 37.63 37.78 37.50 37.63 2,146,929 -0.01(-0.02%)
May 30, 2014 37.39 37.66 37.31 37.64 2,912,088 +0.25(+0.66%)
May 29, 2014 37.42 37.46 37.15 37.39 2,393,719 +0.09(+0.24%)
May 28, 2014 37.29 37.38 37.15 37.30 2,669,965 +0.08(+0.22%)
May 27, 2014 37.25 37.40 37.08 37.22 2,225,886 +0.18(+0.50%)
May 23, 2014 37.08 37.03 37.03 37.03 2,104,748 -0.05(-0.15%)
May 22, 2014 36.90 37.16 36.87 37.09 1,235,779 +0.24(+0.65%)
May 21, 2014 37.08 37.12 36.73 36.85 2,664,082 -0.15(-0.41%)
May 20, 2014 37.15 37.38 36.68 37.00 4,597,511 -0.15(-0.41%)
May 19, 2014 37.70 37.74 37.04 37.15 4,372,262 -0.60(-1.59%)
May 16, 2014 37.63 37.76 37.40 37.75 3,561,114 +0.15(+0.40%)
May 15, 2014 37.78 38.02 37.47 37.60 4,121,414 -0.20(-0.52%)
May 14, 2014 37.63 38.03 37.50 37.80 2,931,998 +0.26(+0.69%)
May 13, 2014 37.72 37.86 37.25 37.54 3,609,353 -0.03(-0.07%)
May 12, 2014 38.03 38.15 37.42 37.57 6,256,369 -0.45(-1.19%)
May 09, 2014 39.02 39.23 37.96 38.02 6,249,709 -0.82(-2.11%)
May 08, 2014 39.43 39.46 38.64 38.84 6,411,542 -0.26(-0.67%)
May 07, 2014 38.67 39.16 38.65 39.10 2,822,545 +0.52(+1.35%)
May 06, 2014 38.59 38.86 38.55 38.58 2,429,849 +0.00(+0.00%)
May 05, 2014 38.43 38.71 38.26 38.58 3,218,691 +0.14(+0.37%)
May 02, 2014 38.97 39.22 38.12 38.44 4,014,432 -0.85(-2.17%)
May 01, 2014 39.30 39.48 39.00 39.29 3,678,267 +0.03(+0.09%)
Apr 30, 2014 39.28 39.56 39.24 39.26 2,488,591 +0.01(+0.03%)
Apr 29, 2014 39.49 39.62 39.16 39.24 3,452,384 -0.17(-0.43%)
Apr 28, 2014 39.00 39.43 38.92 39.41 3,300,996 +0.35(+0.90%)
Apr 25, 2014 38.53 39.07 38.22 39.06 2,925,654 +0.53(+1.37%)
Apr 24, 2014 38.38 38.64 38.05 38.53 2,022,902 +0.20(+0.51%)
Apr 23, 2014 38.53 38.78 38.32 38.34 2,343,543 -0.12(-0.32%)
Apr 22, 2014 38.40 38.51 38.22 38.46 2,533,029 +0.00(+0.00%)
Apr 21, 2014 38.26 38.66 38.20 38.46 3,023,677 +0.24(+0.62%)
Apr 17, 2014 38.89 38.22 38.22 38.22 3,978,874 -0.74(-1.89%)
Apr 16, 2014 38.75 38.97 38.43 38.96 3,833,101 +0.27(+0.70%)
Apr 15, 2014 37.81 38.78 37.81 38.69 5,832,326 +0.90(+2.38%)
Apr 14, 2014 37.71 37.86 37.45 37.79 2,755,992 +0.18(+0.47%)
Apr 11, 2014 37.48 37.75 37.40 37.61 3,123,603 +0.14(+0.36%)
Apr 10, 2014 37.48 37.76 37.29 37.48 3,365,638 +0.09(+0.25%)
Apr 09, 2014 37.55 37.62 36.94 37.38 4,124,084 -0.20(-0.52%)
Apr 08, 2014 37.09 37.61 36.81 37.58 5,004,438 +0.54(+1.46%)
Apr 07, 2014 36.77 37.49 36.77 37.04 4,505,032 +0.26(+0.72%)
Apr 04, 2014 36.36 37.02 36.36 36.77 4,400,933 +0.47(+1.30%)
Apr 03, 2014 36.32 36.59 36.23 36.30 4,071,783 +0.05(+0.15%)
Apr 02, 2014 36.17 36.29 35.79 36.25 3,488,086 +0.32(+0.89%)
Apr 01, 2014 36.24 36.27 35.77 35.93 3,578,249 -0.37(-1.01%)
Mar 31, 2014 36.15 36.38 35.96 36.29 3,555,193 +0.32(+0.90%)
Mar 28, 2014 36.27 36.35 35.87 35.97 3,220,011 -0.31(-0.86%)
Mar 27, 2014 35.86 36.29 35.86 36.28 3,129,831 +0.32(+0.90%)
Mar 26, 2014 35.98 36.15 35.87 35.96 3,093,835 +0.07(+0.21%)
Mar 25, 2014 35.71 35.96 35.55 35.88 3,730,326 +0.25(+0.70%)
Mar 24, 2014 35.53 35.81 35.47 35.63 2,954,899 +0.14(+0.40%)
Mar 21, 2014 36.00 36.09 35.47 35.49 5,888,259 -0.22(-0.61%)
Mar 20, 2014 35.62 35.71 35.33 35.71 4,019,579 +0.07(+0.19%)
Mar 19, 2014 36.75 36.77 35.54 35.64 8,033,497 -1.17(-3.18%)
Mar 18, 2014 37.25 37.30 36.78 36.81 3,335,626 -0.43(-1.16%)
Mar 17, 2014 37.00 37.30 36.64 37.24 4,218,762 +0.26(+0.71%)
Mar 14, 2014 36.30 37.07 36.29 36.98 5,339,369 +0.66(+1.81%)
Mar 13, 2014 36.54 36.90 35.94 36.32 10,094,880 -0.63(-1.70%)
Mar 12, 2014 37.27 37.45 36.65 36.95 9,972,599 -0.34(-0.91%)
Mar 11, 2014 37.55 37.57 37.29 37.29 1,636,890 -0.24(-0.65%)
Mar 10, 2014 37.49 37.56 37.27 37.53 2,161,984 +0.03(+0.07%)
Mar 07, 2014 37.36 37.51 37.08 37.51 3,096,135 +0.10(+0.27%)
Mar 06, 2014 37.67 37.78 37.38 37.40 3,037,272 +0.01(+0.02%)
Mar 05, 2014 37.61 37.70 37.34 37.40 2,142,907 -0.26(-0.68%)
Mar 04, 2014 37.78 37.88 37.53 37.65 2,680,948 +0.14(+0.36%)
Mar 03, 2014 37.71 37.88 37.49 37.52 2,762,744 -0.40(-1.05%)
Feb 28, 2014 37.71 38.07 37.69 37.92 2,293,209 +0.32(+0.86%)
Feb 27, 2014 37.68 37.88 37.48 37.59 3,106,976 -0.09(-0.23%)
Feb 26, 2014 37.93 38.07 37.61 37.68 2,736,042 -0.28(-0.73%)
Feb 25, 2014 38.20 38.20 37.90 37.96 3,768,764 +0.24(+0.65%)
Feb 24, 2014 37.70 38.28 37.40 37.71 4,635,368 +0.31(+0.83%)
Feb 21, 2014 37.44 38.34 37.40 37.40 7,805,897 -0.01(-0.02%)
Feb 20, 2014 37.07 37.46 36.99 37.41 2,744,852 +0.38(+1.02%)
Feb 19, 2014 37.28 37.54 36.99 37.03 1,854,620 -0.36(-0.96%)
Feb 18, 2014 37.48 37.61 37.34 37.39 2,594,694 +0.07(+0.20%)
Feb 14, 2014 36.87 37.32 37.32 37.32 2,397,346 +0.43(+1.17%)
Feb 13, 2014 36.54 36.88 36.52 36.88 1,998,732 +0.34(+0.94%)
Feb 12, 2014 36.69 36.73 36.40 36.54 3,227,248 -0.28(-0.77%)
Feb 11, 2014 36.33 36.92 36.29 36.82 2,888,365 +0.49(+1.36%)
Feb 10, 2014 36.04 36.35 35.85 36.33 2,861,277 +0.21(+0.58%)
Feb 07, 2014 36.11 36.24 35.90 36.12 3,537,079 +0.15(+0.41%)
Feb 06, 2014 35.75 36.04 35.70 35.97 2,080,295 +0.27(+0.77%)
Feb 05, 2014 35.72 35.83 35.60 35.70 3,701,911 -0.13(-0.37%)
Feb 04, 2014 35.97 36.07 35.60 35.83 3,407,278 -0.10(-0.28%)
Feb 03, 2014 36.41 36.92 35.85 35.93 5,048,364 -0.45(-1.23%)
Jan 31, 2014 35.76 36.44 35.70 36.38 4,879,359 +0.34(+0.95%)
Jan 30, 2014 35.82 36.10 35.66 36.04 2,250,743 +0.43(+1.22%)
Jan 29, 2014 35.49 35.78 35.44 35.60 3,428,901 +0.08(+0.23%)
Jan 28, 2014 35.77 35.84 35.50 35.52 3,655,904 -0.19(-0.52%)
Jan 27, 2014 36.08 36.08 35.67 35.71 4,345,453 -0.16(-0.45%)
Jan 24, 2014 36.00 36.41 35.84 35.87 3,925,974 -0.19(-0.54%)
Jan 23, 2014 36.08 36.21 35.90 36.06 3,600,770 -0.15(-0.41%)
Jan 22, 2014 36.39 36.52 36.16 36.21 2,593,226 -0.15(-0.42%)
Jan 21, 2014 36.10 36.37 36.10 36.37 3,230,453 +0.29(+0.80%)
Jan 17, 2014 36.25 36.08 36.08 36.08 3,182,432 +0.01(+0.04%)
Jan 16, 2014 35.98 36.06 35.80 36.06 2,733,997 +0.07(+0.20%)
Jan 15, 2014 35.96 36.17 35.92 35.99 2,209,547 +0.03(+0.09%)
Jan 14, 2014 36.02 36.18 35.91 35.96 2,022,633 -0.09(-0.26%)
Jan 13, 2014 36.24 36.33 35.95 36.05 2,386,884 -0.27(-0.75%)
Jan 10, 2014 36.04 36.61 35.98 36.33 2,855,412 +0.50(+1.40%)
Jan 09, 2014 35.71 35.96 35.52 35.82 3,044,993 +0.11(+0.32%)
Jan 08, 2014 36.10 36.12 35.64 35.71 3,342,776 -0.36(-1.00%)
Jan 07, 2014 35.67 36.13 35.56 36.07 4,547,906 +0.39(+1.09%)
Jan 06, 2014 35.70 35.80 35.51 35.68 3,287,096 -0.05(-0.15%)
Jan 03, 2014 35.82 35.96 35.34 35.74 5,644,926 -0.34(-0.95%)
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.