Consolidated Edison (NY: ED )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	43.80	43.86	43.49	43.83	1,023,300	+0.04(+0.09%)
Jan 29, 2004	43.40	43.95	43.00	43.79	1,572,700	+0.39(+0.90%)
Jan 28, 2004	42.45	43.52	42.35	43.40	2,564,500	+1.12(+2.65%)
Jan 27, 2004	42.65	42.65	42.21	42.28	1,434,000	-0.36(-0.84%)
Jan 26, 2004	43.25	43.25	42.48	42.64	1,014,000	-0.61(-1.41%)
Jan 23, 2004	43.30	43.32	42.75	43.25	1,426,800	-0.11(-0.25%)
Jan 22, 2004	43.39	44.10	43.16	43.36	839,000	-0.53(-1.21%)
Jan 21, 2004	43.17	43.89	42.88	43.89	793,300	+0.72(+1.67%)
Jan 20, 2004	42.80	43.17	42.70	43.17	407,100	+0.33(+0.77%)
Jan 16, 2004	42.85	43.03	42.75	42.84	508,800	-0.01(-0.02%)
Jan 15, 2004	43.15	43.18	42.72	42.85	593,700	-0.21(-0.49%)
Jan 14, 2004	43.03	43.19	42.96	43.06	451,900	+0.04(+0.09%)
Jan 13, 2004	42.79	43.15	42.79	43.02	860,800	+0.23(+0.54%)
Jan 12, 2004	42.78	42.92	42.52	42.79	908,000	-0.09(-0.21%)
Jan 09, 2004	42.83	42.98	42.60	42.88	807,800	+0.05(+0.12%)
Jan 08, 2004	42.90	43.15	42.63	42.83	919,800	-0.07(-0.16%)
Jan 07, 2004	42.68	42.88	42.60	42.90	1,064,900	+0.22(+0.52%)
Jan 06, 2004	42.55	42.71	42.31	42.68	888,400	-0.02(-0.05%)
Jan 05, 2004	42.98	43.08	42.29	42.70	1,703,000	-0.28(-0.65%)
Jan 02, 2004	43.06	43.19	42.87	42.98	1,145,200	-0.03(-0.07%)
Dec 31, 2003	43.23	43.33	43.00	43.01	642,900	-0.28(-0.65%)
Dec 30, 2003	43.41	43.47	43.27	43.29	817,600	-0.12(-0.28%)
Dec 29, 2003	42.85	43.48	42.88	43.41	909,300	+0.56(+1.31%)
Dec 26, 2003	42.98	42.98	42.78	42.85	158,500	+0.02(+0.05%)
Dec 24, 2003	42.99	43.02	42.78	42.83	294,800	-0.16(-0.37%)
Dec 23, 2003	42.79	42.99	42.69	42.99	800,000	+0.34(+0.80%)
Dec 22, 2003	42.24	42.65	42.03	42.65	850,000	+0.27(+0.64%)
Dec 19, 2003	42.30	42.45	42.10	42.38	874,900	+0.08(+0.19%)
Dec 18, 2003	41.70	42.30	41.69	42.30	797,900	+0.52(+1.24%)
Dec 17, 2003	41.55	41.78	41.28	41.78	790,500	+0.23(+0.55%)
Dec 16, 2003	41.55	41.55	41.16	41.55	860,000	+0.10(+0.24%)
Dec 15, 2003	41.71	41.74	41.34	41.45	977,200	+0.00(+0.00%)
Dec 12, 2003	41.25	41.45	41.05	41.45	1,062,500	+0.30(+0.73%)
Dec 11, 2003	40.95	41.17	40.89	41.15	858,100	+0.30(+0.73%)
Dec 10, 2003	40.93	41.08	40.85	40.85	517,100	+0.06(+0.15%)
Dec 09, 2003	41.21	41.25	40.78	40.79	684,200	-0.42(-1.02%)
Dec 08, 2003	41.05	41.38	41.03	41.21	419,900	+0.16(+0.39%)
Dec 05, 2003	40.83	41.31	40.83	41.05	550,200	+0.17(+0.42%)
Dec 04, 2003	40.61	40.89	40.58	40.88	412,600	+0.22(+0.54%)
Dec 03, 2003	40.65	40.93	40.56	40.66	487,800	+0.01(+0.02%)
Dec 02, 2003	40.70	40.70	40.49	40.65	477,400	-0.02(-0.05%)
Dec 01, 2003	40.06	40.70	40.06	40.67	765,700	+0.37(+0.92%)
Nov 28, 2003	40.08	40.31	40.08	40.30	261,500	+0.12(+0.30%)
Nov 26, 2003	39.99	40.18	39.96	40.18	491,600	+0.20(+0.50%)
Nov 25, 2003	39.68	40.08	39.51	39.98	673,500	+0.35(+0.88%)
Nov 24, 2003	39.65	39.75	39.50	39.63	728,600	+0.23(+0.58%)
Nov 21, 2003	39.29	39.62	39.25	39.40	710,600	+0.11(+0.28%)
Nov 20, 2003	39.20	39.73	39.08	39.29	932,900	-0.01(-0.03%)
Nov 19, 2003	39.18	39.40	39.01	39.30	824,200	+0.29(+0.74%)
Nov 18, 2003	39.30	39.46	38.82	39.01	1,023,900	-0.10(-0.26%)
Nov 17, 2003	39.15	39.55	39.01	39.11	1,090,500	-0.39(-0.99%)
Nov 14, 2003	39.65	39.80	39.50	39.50	732,900	-0.15(-0.38%)
Nov 13, 2003	39.56	39.78	39.52	39.65	884,300	-0.04(-0.10%)
Nov 12, 2003	39.77	39.82	39.57	39.69	968,500	-0.09(-0.23%)
Nov 11, 2003	39.97	39.97	39.76	39.78	731,000	-0.19(-0.48%)
Nov 10, 2003	40.60	40.60	39.90	39.97	1,327,800	-0.43(-1.06%)
Nov 07, 2003	40.75	40.79	40.40	40.40	1,082,400	-0.91(-2.20%)
Nov 06, 2003	41.20	41.31	41.02	41.31	2,389,200	+0.27(+0.66%)
Nov 05, 2003	41.01	41.04	40.82	41.04	541,900	+0.22(+0.54%)
Nov 04, 2003	41.01	41.09	40.77	40.82	622,600	-0.13(-0.32%)

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.