Consolidated Edison (NY: ED )

102.41 -1.00 (-0.97%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.10 28.69 28.10 28.48 3,856,949 +0.21(+0.73%)
Nov 29, 2010 28.27 28.38 27.98 28.28 3,359,633 -0.09(-0.33%)
Nov 26, 2010 28.40 28.55 28.27 28.37 2,040,335 -0.09(-0.31%)
Nov 24, 2010 28.54 28.46 28.46 28.46 2,203,973 +0.05(+0.19%)
Nov 23, 2010 28.49 28.54 28.30 28.41 3,556,415 -0.27(-0.94%)
Nov 22, 2010 28.68 28.70 28.43 28.68 2,641,769 +0.04(+0.14%)
Nov 19, 2010 28.79 28.84 28.51 28.64 1,992,265 -0.13(-0.45%)
Nov 18, 2010 28.80 28.84 28.60 28.77 1,968,103 +0.16(+0.56%)
Nov 17, 2010 28.60 28.71 28.51 28.61 2,232,782 -0.05(-0.16%)
Nov 16, 2010 28.90 28.92 28.50 28.66 3,680,453 -0.32(-1.12%)
Nov 15, 2010 29.00 29.20 28.91 28.98 2,994,292 +0.04(+0.13%)
Nov 12, 2010 29.04 29.05 28.81 28.94 3,790,018 -0.20(-0.68%)
Nov 11, 2010 28.91 29.14 28.89 29.14 3,433,442 -0.01(-0.02%)
Nov 10, 2010 29.42 29.42 29.05 29.14 3,547,399 -0.30(-1.03%)
Nov 09, 2010 29.48 29.69 29.39 29.45 3,573,382 -0.04(-0.14%)
Nov 08, 2010 29.63 29.66 29.28 29.49 4,121,071 -0.19(-0.63%)
Nov 05, 2010 29.62 29.69 29.45 29.67 4,330,179 +0.07(+0.24%)
Nov 04, 2010 29.59 29.67 29.44 29.60 5,412,672 +0.23(+0.77%)
Nov 03, 2010 29.53 29.60 29.21 29.38 3,448,129 -0.14(-0.47%)
Nov 02, 2010 29.04 29.59 29.04 29.52 3,269,051 +0.62(+2.15%)
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.