Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.76 22.85 22.48 22.80 1,965,487 +0.30(+1.32%)
Jan 28, 2005 22.66 22.66 22.35 22.50 1,633,127 -0.16(-0.69%)
Jan 27, 2005 22.70 22.70 22.44 22.66 3,692,722 -0.08(-0.34%)
Jan 26, 2005 22.53 22.77 22.49 22.73 1,474,356 +0.25(+1.11%)
Jan 25, 2005 22.71 22.82 22.48 22.48 2,819,193 -0.16(-0.71%)
Jan 24, 2005 22.58 22.85 22.58 22.64 1,328,864 +0.09(+0.41%)
Jan 21, 2005 22.68 22.76 22.53 22.55 1,423,741 -0.13(-0.57%)
Jan 20, 2005 22.66 22.82 22.61 22.68 1,111,781 -0.04(-0.16%)
Jan 19, 2005 22.85 22.94 22.71 22.72 978,798 -0.14(-0.59%)
Jan 18, 2005 22.53 22.85 22.46 22.85 1,579,433 +0.29(+1.27%)
Jan 14, 2005 22.66 22.79 22.51 22.57 1,447,605 -0.03(-0.14%)
Jan 13, 2005 22.62 22.73 22.55 22.60 1,151,810 +0.01(+0.02%)
Jan 12, 2005 22.61 22.68 22.45 22.59 1,306,540 +0.07(+0.32%)
Jan 11, 2005 22.66 22.66 22.39 22.52 1,957,789 -0.04(-0.18%)
Jan 10, 2005 22.33 22.60 22.30 22.56 2,347,307 +0.29(+1.28%)
Jan 07, 2005 22.33 22.43 22.14 22.28 1,681,239 +0.06(+0.28%)
Jan 06, 2005 22.16 22.27 22.15 22.21 1,711,261 +0.03(+0.12%)
Jan 05, 2005 22.32 22.33 22.10 22.19 4,072,617 -0.24(-1.09%)
Jan 04, 2005 22.56 22.65 22.43 22.43 2,231,837 -0.07(-0.30%)
Jan 03, 2005 22.74 22.82 22.39 22.50 2,561,311 -0.23(-1.03%)
Dec 31, 2004 22.95 22.95 22.73 22.73 803,669 -0.23(-1.00%)
Dec 30, 2004 22.89 23.06 22.87 22.96 1,142,958 +0.07(+0.32%)
Dec 29, 2004 22.90 22.94 22.77 22.89 1,042,691 +0.05(+0.23%)
Dec 28, 2004 22.92 22.98 22.75 22.84 1,786,316 +0.04(+0.16%)
Dec 27, 2004 23.17 23.23 22.80 22.80 1,651,987 -0.37(-1.61%)
Dec 23, 2004 23.16 23.19 22.99 23.17 2,291,881 +0.09(+0.41%)
Dec 22, 2004 23.23 23.23 23.03 23.08 1,863,489 -0.09(-0.40%)
Dec 21, 2004 22.94 23.20 22.88 23.17 1,578,471 +0.21(+0.93%)
Dec 20, 2004 23.03 23.10 22.90 22.96 2,045,161 +0.06(+0.25%)
Dec 17, 2004 22.95 22.99 22.80 22.90 2,679,860 -0.06(-0.27%)
Dec 16, 2004 23.25 23.25 22.88 22.97 1,929,114 -0.16(-0.67%)
Dec 15, 2004 23.19 23.20 22.98 23.12 1,740,706 -0.04(-0.16%)
Dec 14, 2004 23.02 23.17 22.88 23.16 1,196,074 +0.16(+0.70%)
Dec 13, 2004 22.73 23.01 22.64 23.00 1,057,125 +0.42(+1.86%)
Dec 10, 2004 22.94 22.94 22.43 22.58 1,574,237 +0.05(+0.21%)
Dec 09, 2004 22.54 22.71 22.53 22.53 1,542,483 -0.07(-0.30%)
Dec 08, 2004 22.74 22.82 22.58 22.60 1,497,450 -0.12(-0.55%)
Dec 07, 2004 22.86 22.93 22.72 22.72 1,567,694 -0.19(-0.82%)
Dec 06, 2004 22.68 22.91 22.54 22.91 1,779,196 +0.26(+1.15%)
Dec 03, 2004 22.81 22.85 22.60 22.65 2,652,532 +0.05(+0.23%)
Dec 02, 2004 22.63 22.74 22.47 22.60 1,799,788 -0.18(-0.80%)
Dec 01, 2004 22.90 22.92 22.41 22.78 3,461,013 -0.01(-0.02%)
Nov 30, 2004 23.17 23.23 22.79 22.79 2,115,405 -0.47(-2.03%)
Nov 29, 2004 23.59 23.59 23.16 23.26 1,339,064 -0.33(-1.41%)
Nov 26, 2004 23.54 23.64 23.51 23.59 402,989 +0.18(+0.78%)
Nov 24, 2004 23.56 23.62 23.37 23.41 1,219,552 -0.05(-0.22%)
Nov 23, 2004 23.23 23.57 23.23 23.46 1,432,402 +0.08(+0.33%)
Nov 22, 2004 23.23 23.38 23.16 23.38 1,249,767 +0.23(+1.01%)
Nov 19, 2004 23.27 23.38 23.00 23.15 1,345,414 -0.12(-0.51%)
Nov 18, 2004 23.22 23.35 23.22 23.27 866,215 +0.05(+0.20%)
Nov 17, 2004 23.38 23.47 23.16 23.22 1,518,234 -0.16(-0.67%)
Nov 16, 2004 23.44 23.60 23.36 23.38 819,065 -0.06(-0.27%)
Nov 15, 2004 23.62 23.68 23.40 23.44 909,516 -0.25(-1.05%)
Nov 12, 2004 23.46 23.69 23.34 23.69 1,073,868 +0.25(+1.09%)
Nov 11, 2004 23.24 23.50 23.10 23.43 1,186,066 +0.33(+1.42%)
Nov 10, 2004 23.10 23.24 22.92 23.11 1,549,796 +0.11(+0.47%)
Nov 09, 2004 23.18 23.21 22.96 23.00 1,470,892 -0.18(-0.78%)
Nov 08, 2004 23.11 23.27 23.10 23.18 3,492,574 -0.22(-0.95%)
Nov 05, 2004 23.48 23.48 23.07 23.40 3,347,852 -0.07(-0.31%)
Nov 04, 2004 22.80 23.48 22.78 23.48 2,519,164 +0.68(+2.99%)
Nov 03, 2004 22.53 22.82 22.53 22.80 1,899,284 +0.49(+2.21%)
Nov 02, 2004 22.58 22.59 22.30 22.30 2,571,126 -0.31(-1.36%)
Nov 01, 2004 22.54 22.73 22.50 22.61 2,228,181 +0.03(+0.14%)
Oct 29, 2004 22.61 22.62 22.47 22.58 2,215,094 -0.03(-0.12%)
Oct 28, 2004 22.69 22.73 22.52 22.60 3,690,028 -0.09(-0.39%)
Oct 27, 2004 22.76 22.84 22.64 22.69 1,399,685 -0.17(-0.75%)
Oct 26, 2004 22.60 22.86 22.50 22.86 1,531,706 +0.22(+0.96%)
Oct 25, 2004 22.58 22.73 22.48 22.64 1,384,867 +0.12(+0.53%)
Oct 22, 2004 22.34 22.59 22.29 22.53 1,452,032 +0.21(+0.96%)
Oct 21, 2004 22.08 22.33 22.03 22.31 1,130,833 +0.16(+0.70%)
Oct 20, 2004 22.08 22.18 21.93 22.16 1,581,935 +0.09(+0.40%)
Oct 19, 2004 22.32 22.33 22.04 22.07 1,325,400 -0.25(-1.14%)
Oct 18, 2004 22.38 22.44 22.24 22.32 1,584,052 -0.15(-0.67%)
Oct 15, 2004 22.19 22.53 22.19 22.47 1,750,713 +0.28(+1.26%)
Oct 14, 2004 22.09 22.24 22.08 22.19 1,167,399 +0.03(+0.14%)
Oct 13, 2004 22.47 22.47 22.07 22.16 1,627,930 -0.31(-1.39%)
Oct 12, 2004 22.21 22.47 22.13 22.47 1,871,764 +0.27(+1.19%)
Oct 11, 2004 22.08 22.23 22.03 22.21 731,885 +0.13(+0.59%)
Oct 08, 2004 22.12 22.23 22.00 22.08 1,401,417 +0.01(+0.02%)
Oct 07, 2004 22.14 22.31 22.05 22.07 1,457,035 -0.27(-1.21%)
Oct 06, 2004 22.28 22.39 22.18 22.34 1,553,260 +0.09(+0.40%)
Oct 05, 2004 22.13 22.28 22.13 22.26 1,080,604 +0.06(+0.26%)
Oct 04, 2004 22.05 22.23 21.96 22.20 1,335,215 +0.21(+0.97%)
Oct 01, 2004 21.91 22.01 21.87 21.98 1,276,325 +0.14(+0.64%)
Sep 30, 2004 21.77 21.92 21.77 21.84 1,614,844 +0.02(+0.10%)
Sep 29, 2004 21.88 21.88 21.72 21.82 875,068 -0.06(-0.29%)
Sep 28, 2004 21.73 21.98 21.73 21.89 1,530,743 +0.10(+0.45%)
Sep 27, 2004 21.62 21.84 21.58 21.79 902,780 +0.14(+0.65%)
Sep 24, 2004 21.59 21.68 21.50 21.65 1,277,095 +0.02(+0.07%)
Sep 23, 2004 21.85 21.88 21.63 21.63 1,086,185 -0.24(-1.12%)
Sep 22, 2004 21.90 22.00 21.83 21.88 1,189,915 -0.11(-0.52%)
Sep 21, 2004 22.06 22.06 21.89 21.99 797,126 +0.01(+0.05%)
Sep 20, 2004 22.03 22.09 21.92 21.98 824,646 -0.11(-0.49%)
Sep 17, 2004 22.00 22.11 21.98 22.09 1,327,902 +0.15(+0.66%)
Sep 16, 2004 21.77 21.97 21.73 21.94 990,730 +0.29(+1.32%)
Sep 15, 2004 21.62 21.67 21.52 21.66 1,012,477 +0.09(+0.43%)
Sep 14, 2004 21.70 21.71 21.49 21.56 1,476,858 -0.17(-0.77%)
Sep 13, 2004 21.79 21.79 21.62 21.73 1,575,392 -0.06(-0.26%)
Sep 10, 2004 21.73 21.81 21.53 21.79 2,648,106 +0.03(+0.14%)
Sep 09, 2004 21.88 21.98 21.73 21.76 2,161,786 -0.15(-0.66%)
Sep 08, 2004 22.20 22.20 21.83 21.90 1,394,489 -0.37(-1.66%)
Sep 07, 2004 22.27 22.29 22.19 22.27 1,214,164 +0.10(+0.47%)
Sep 03, 2004 22.14 22.21 22.06 22.17 1,048,465 +0.01(+0.05%)
Sep 02, 2004 22.04 22.17 22.01 22.16 1,298,842 +0.12(+0.54%)
Sep 01, 2004 21.88 22.04 21.87 22.04 1,489,559 +0.11(+0.50%)
Aug 31, 2004 21.53 21.93 21.53 21.93 1,487,057 +0.41(+1.88%)
Aug 30, 2004 21.46 21.60 21.41 21.52 880,264 +0.08(+0.36%)
Aug 27, 2004 21.38 21.49 21.37 21.44 691,278 +0.05(+0.22%)
Aug 26, 2004 21.42 21.47 21.36 21.40 1,046,925 +0.03(+0.12%)
Aug 25, 2004 21.29 21.38 21.24 21.37 1,024,986 +0.14(+0.66%)
Aug 24, 2004 21.28 21.28 21.18 21.23 890,656 +0.03(+0.15%)
Aug 23, 2004 21.24 21.33 21.19 21.20 801,167 -0.04(-0.17%)
Aug 20, 2004 21.23 21.30 21.17 21.24 1,240,914 -0.03(-0.12%)
Aug 19, 2004 21.48 21.48 21.23 21.26 1,280,559 -0.22(-1.04%)
Aug 18, 2004 21.27 21.55 21.25 21.49 1,511,306 +0.23(+1.10%)
Aug 17, 2004 21.25 21.33 21.22 21.25 730,538 -0.03(-0.12%)
Aug 16, 2004 21.32 21.35 21.18 21.28 914,712 +0.03(+0.12%)
Aug 13, 2004 21.30 21.32 21.17 21.25 729,383 -0.05(-0.24%)
Aug 12, 2004 21.38 21.49 21.27 21.30 1,337,139 -0.09(-0.41%)
Aug 11, 2004 21.15 21.39 21.14 21.39 1,193,187 +0.15(+0.71%)
Aug 10, 2004 21.13 21.27 21.06 21.24 1,865,028 +0.11(+0.52%)
Aug 09, 2004 21.40 21.40 20.99 21.13 2,885,588 -0.49(-2.28%)
Aug 06, 2004 21.33 21.80 21.33 21.63 2,741,829 +0.30(+1.39%)
Aug 05, 2004 21.64 21.66 21.31 21.33 1,086,570 -0.27(-1.23%)
Aug 04, 2004 21.44 21.61 21.34 21.60 1,750,136 +0.13(+0.61%)
Aug 03, 2004 21.39 21.54 21.29 21.47 1,372,165 +0.07(+0.34%)
Aug 02, 2004 21.29 21.44 21.20 21.39 1,499,951 +0.10(+0.49%)
Jul 30, 2004 21.12 21.29 21.09 21.29 1,452,416 +0.17(+0.79%)
Jul 29, 2004 20.91 21.12 20.82 21.12 1,934,503 +0.30(+1.42%)
Jul 28, 2004 20.56 20.84 20.55 20.83 1,753,023 +0.28(+1.34%)
Jul 27, 2004 20.63 20.70 20.48 20.55 2,094,428 -0.08(-0.38%)
Jul 26, 2004 20.81 20.91 20.58 20.63 1,288,064 -0.18(-0.87%)
Jul 23, 2004 20.71 20.85 20.59 20.81 2,127,722 +0.11(+0.55%)
Jul 22, 2004 20.78 20.84 20.66 20.70 1,972,800 -0.04(-0.18%)
Jul 21, 2004 20.93 20.95 20.62 20.73 1,560,573 -0.20(-0.94%)
Jul 20, 2004 20.99 21.07 20.86 20.93 1,656,028 -0.04(-0.20%)
Jul 19, 2004 20.81 21.00 20.76 20.97 2,102,126 +0.23(+1.13%)
Jul 16, 2004 20.83 20.91 20.73 20.74 1,500,144 -0.08(-0.40%)
Jul 15, 2004 20.83 20.93 20.79 20.82 1,420,855 +0.04(+0.20%)
Jul 14, 2004 20.47 20.78 20.47 20.78 1,504,185 +0.23(+1.11%)
Jul 13, 2004 20.52 20.56 20.46 20.55 885,075 -0.01(-0.03%)
Jul 12, 2004 20.51 20.57 20.42 20.56 970,330 +0.06(+0.30%)
Jul 09, 2004 20.52 20.58 20.38 20.49 1,368,508 +0.01(+0.03%)
Jul 08, 2004 20.44 20.61 20.38 20.49 1,746,864 +0.05(+0.25%)
Jul 07, 2004 20.43 20.49 20.35 20.44 1,094,268 +0.01(+0.03%)
Jul 06, 2004 20.58 20.60 20.42 20.43 1,860,987 -0.16(-0.78%)
Jul 02, 2004 20.50 20.72 20.45 20.59 1,052,314 +0.12(+0.61%)
Jul 01, 2004 20.59 20.72 20.33 20.47 1,869,455 -0.19(-0.93%)
Jun 30, 2004 20.73 20.75 20.36 20.66 1,529,781 +0.01(+0.03%)
Jun 29, 2004 20.90 20.90 20.51 20.65 1,309,426 -0.22(-1.07%)
Jun 28, 2004 20.98 21.06 20.78 20.88 1,291,336 -0.05(-0.25%)
Jun 25, 2004 20.94 21.01 20.82 20.93 1,963,178 -0.01(-0.05%)
Jun 24, 2004 20.96 21.05 20.91 20.94 1,239,760 -0.01(-0.05%)
Jun 23, 2004 20.71 20.97 20.64 20.95 2,808,416 +0.18(+0.88%)
Jun 22, 2004 20.66 20.82 20.66 20.77 2,819,001 +0.03(+0.15%)
Jun 21, 2004 20.54 20.80 20.45 20.74 1,929,884 +0.20(+0.96%)
Jun 18, 2004 20.33 20.56 20.18 20.54 2,924,078 +0.21(+1.05%)
Jun 17, 2004 20.28 20.37 20.15 20.33 996,503 +0.05(+0.26%)
Jun 16, 2004 20.32 20.41 20.24 20.28 1,138,916 +0.03(+0.15%)
Jun 15, 2004 20.32 20.33 20.15 20.24 1,964,717 +0.18(+0.91%)
Jun 14, 2004 20.19 20.21 20.06 20.06 2,080,764 -0.23(-1.15%)
Jun 10, 2004 20.27 20.30 20.15 20.30 934,342 +0.15(+0.75%)
Jun 09, 2004 20.32 20.39 20.10 20.15 1,315,392 -0.18(-0.89%)
Jun 08, 2004 20.45 20.45 20.17 20.33 1,842,512 -0.08(-0.41%)
Jun 07, 2004 20.37 20.48 20.37 20.41 1,602,335 +0.04(+0.20%)
Jun 04, 2004 20.21 20.44 20.19 20.37 2,073,259 +0.21(+1.06%)
Jun 03, 2004 20.41 20.42 20.15 20.16 2,067,100 -0.25(-1.25%)
Jun 02, 2004 20.38 20.44 20.30 20.41 1,334,637 +0.10(+0.51%)
Jun 01, 2004 20.48 20.50 20.28 20.31 2,133,688 -0.09(-0.46%)
May 28, 2004 20.21 20.41 20.15 20.40 2,668,505 +0.23(+1.16%)
May 27, 2004 20.20 20.41 20.11 20.17 2,830,740 +0.02(+0.08%)
May 26, 2004 19.97 20.18 19.80 20.15 2,393,687 +0.21(+1.07%)
May 25, 2004 19.79 20.00 19.72 19.94 2,113,288 +0.15(+0.74%)
May 24, 2004 19.67 19.84 19.62 19.79 1,975,109 +0.16(+0.79%)
May 21, 2004 19.64 19.67 19.53 19.64 2,010,905 +0.14(+0.69%)
May 20, 2004 19.42 19.59 19.39 19.50 2,264,361 +0.14(+0.72%)
May 19, 2004 19.68 19.74 19.36 19.36 2,533,791 -0.27(-1.35%)
May 18, 2004 19.63 19.67 19.54 19.63 3,120,954 +0.09(+0.45%)
May 17, 2004 19.79 19.79 19.38 19.54 3,119,222 -0.30(-1.52%)
May 14, 2004 19.64 19.90 19.63 19.84 4,232,543 +0.19(+0.95%)
May 13, 2004 19.64 19.71 19.56 19.65 3,396,734 -0.02(-0.08%)
May 12, 2004 19.67 19.87 19.49 19.67 18,318,504 +0.06(+0.29%)
May 11, 2004 19.72 20.01 19.35 19.61 8,641,370 -0.65(-3.21%)
May 10, 2004 20.37 20.48 20.14 20.26 3,610,353 -0.51(-2.48%)
May 07, 2004 21.55 21.55 20.75 20.77 4,995,990 -0.78(-3.64%)
May 06, 2004 21.30 21.61 21.23 21.56 1,505,725 +0.12(+0.58%)
May 05, 2004 21.41 21.54 21.36 21.43 1,725,502 +0.01(+0.02%)
May 04, 2004 21.38 21.55 21.28 21.43 1,485,133 +0.03(+0.12%)
May 03, 2004 21.36 21.42 21.15 21.40 1,776,309 -0.01(-0.05%)
Apr 30, 2004 21.46 21.55 21.25 21.41 2,246,271 -0.01(-0.05%)
Apr 29, 2004 21.68 21.80 21.31 21.42 1,797,094 -0.19(-0.89%)
Apr 28, 2004 21.78 21.82 21.61 21.62 1,370,048 -0.18(-0.81%)
Apr 27, 2004 21.88 21.90 21.69 21.79 1,561,150 +0.01(+0.02%)
Apr 26, 2004 21.90 21.99 21.71 21.79 2,557,847 -0.11(-0.50%)
Apr 23, 2004 21.97 21.97 21.68 21.90 2,392,725 -0.12(-0.54%)
Apr 22, 2004 21.69 22.19 21.53 22.02 3,670,783 +0.33(+1.51%)
Apr 21, 2004 21.69 21.79 21.51 21.69 1,669,115 +0.03(+0.12%)
Apr 20, 2004 21.80 21.98 21.66 21.66 1,301,728 -0.18(-0.81%)
Apr 19, 2004 21.90 21.93 21.78 21.84 1,007,473 -0.16(-0.71%)
Apr 16, 2004 21.92 22.02 21.86 22.00 1,840,587 +0.07(+0.33%)
Apr 15, 2004 21.89 21.98 21.81 21.92 2,302,081 +0.15(+0.69%)
Apr 14, 2004 21.85 21.97 21.64 21.77 2,858,645 -0.13(-0.59%)
Apr 13, 2004 22.19 22.19 21.64 21.90 3,369,984 -0.29(-1.31%)
Apr 12, 2004 22.46 22.59 22.15 22.19 2,751,451 -0.36(-1.59%)
Apr 08, 2004 22.51 22.60 22.37 22.55 1,352,728 +0.05(+0.21%)
Apr 07, 2004 22.77 22.85 22.50 22.50 2,469,897 -0.30(-1.32%)
Apr 06, 2004 22.88 22.96 22.78 22.81 1,041,537 -0.16(-0.68%)
Apr 05, 2004 22.80 22.97 22.71 22.96 1,161,048 +0.17(+0.73%)
Apr 02, 2004 22.94 22.94 22.72 22.80 1,916,027 -0.14(-0.61%)
Apr 01, 2004 22.97 22.99 22.90 22.94 1,721,268 +0.02(+0.09%)
Mar 31, 2004 22.97 23.01 22.86 22.92 1,435,288 -0.14(-0.61%)
Mar 30, 2004 22.86 23.06 22.73 23.06 1,228,405 +0.20(+0.86%)
Mar 29, 2004 22.92 22.92 22.71 22.86 1,294,993 +0.04(+0.18%)
Mar 26, 2004 22.85 23.02 22.78 22.82 865,638 -0.10(-0.45%)
Mar 25, 2004 22.89 22.95 22.81 22.92 891,233 +0.08(+0.36%)
Mar 24, 2004 22.88 23.02 22.78 22.84 1,030,182 -0.02(-0.07%)
Mar 23, 2004 22.70 22.93 22.66 22.85 1,534,977 +0.16(+0.69%)
Mar 22, 2004 22.92 22.99 22.66 22.70 1,598,871 -0.23(-1.00%)
Mar 19, 2004 23.05 23.19 22.93 22.93 1,030,567 -0.20(-0.88%)
Mar 18, 2004 23.23 23.25 22.95 23.13 1,539,019 -0.22(-0.96%)
Mar 17, 2004 23.08 23.35 23.06 23.35 1,399,493 +0.40(+1.74%)
Mar 16, 2004 22.94 23.06 22.86 22.95 1,559,033 +0.16(+0.71%)
Mar 15, 2004 22.79 22.85 22.66 22.79 1,128,716 +0.03(+0.14%)
Mar 12, 2004 22.63 22.76 22.56 22.76 1,258,427 +0.12(+0.53%)
Mar 11, 2004 22.98 23.18 22.64 22.64 1,965,872 -0.39(-1.71%)
Mar 10, 2004 23.20 23.33 22.98 23.03 2,033,229 -0.07(-0.29%)
Mar 09, 2004 23.20 23.20 22.98 23.10 1,934,503 -0.12(-0.51%)
Mar 08, 2004 23.34 23.39 23.20 23.22 1,202,809 -0.11(-0.47%)
Mar 05, 2004 23.26 23.38 23.20 23.33 1,943,163 +0.09(+0.40%)
Mar 04, 2004 23.15 23.31 23.11 23.24 1,333,290 +0.04(+0.18%)
Mar 03, 2004 23.19 23.27 22.98 23.20 1,646,213 +0.05(+0.20%)
Mar 02, 2004 23.15 23.36 22.99 23.15 1,902,171 +0.04(+0.18%)
Mar 01, 2004 22.95 23.19 22.87 23.11 1,435,673 +0.16(+0.68%)
Feb 27, 2004 22.31 22.98 22.31 22.95 2,900,407 +0.28(+1.24%)
Feb 26, 2004 22.63 22.72 22.51 22.67 1,283,638 +0.06(+0.28%)
Feb 25, 2004 22.68 22.75 22.60 22.61 1,378,131 -0.07(-0.32%)
Feb 24, 2004 22.63 22.68 22.40 22.68 1,618,693 +0.05(+0.23%)
Feb 23, 2004 22.64 22.74 22.49 22.63 1,065,208 -0.01(-0.05%)
Feb 20, 2004 22.94 22.94 22.57 22.64 1,386,214 -0.30(-1.29%)
Feb 19, 2004 22.86 22.97 22.83 22.94 2,637,136 +0.17(+0.73%)
Feb 18, 2004 22.63 22.77 22.57 22.77 2,058,633 +0.18(+0.78%)
Feb 17, 2004 22.54 22.60 22.44 22.59 1,140,648 +0.07(+0.32%)
Feb 13, 2004 22.62 22.67 22.43 22.52 1,447,220 -0.07(-0.32%)
Feb 12, 2004 22.58 22.65 22.49 22.59 1,488,789 -0.08(-0.34%)
Feb 11, 2004 22.45 22.67 22.29 22.67 2,453,539 +0.24(+1.09%)
Feb 10, 2004 22.33 22.45 22.29 22.43 2,334,220 +0.10(+0.47%)
Feb 09, 2004 22.08 22.74 22.06 22.32 2,270,712 -0.24(-1.08%)
Feb 06, 2004 22.68 22.75 22.55 22.57 2,122,526 -0.07(-0.32%)
Feb 05, 2004 22.99 23.02 22.62 22.64 2,510,889 -0.15(-0.64%)
Feb 04, 2004 23.10 23.10 22.73 22.79 3,138,852 -0.32(-1.39%)
Feb 03, 2004 22.90 23.12 22.84 23.11 1,947,012 +0.20(+0.88%)
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.