Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 38.67 38.90 38.63 38.79 2,079,138 +0.07(+0.18%)
Jan 30, 2013 38.90 38.90 38.63 38.72 1,415,453 -0.12(-0.32%)
Jan 29, 2013 38.44 38.91 38.40 38.84 1,993,252 +0.33(+0.87%)
Jan 28, 2013 38.45 38.55 38.19 38.51 2,206,885 -0.03(-0.07%)
Jan 25, 2013 38.41 38.57 38.20 38.54 2,543,930 +0.12(+0.30%)
Jan 24, 2013 38.27 38.51 38.17 38.42 2,479,766 +0.22(+0.57%)
Jan 23, 2013 38.24 38.24 37.96 38.20 2,428,678 -0.01(-0.02%)
Jan 22, 2013 38.01 38.25 37.91 38.21 2,264,339 +0.17(+0.45%)
Jan 18, 2013 37.67 38.04 37.62 38.04 3,501,953 +0.34(+0.90%)
Jan 17, 2013 37.87 37.89 37.67 37.70 2,161,618 -0.02(-0.05%)
Jan 16, 2013 37.82 38.02 37.64 37.72 2,643,837 -0.02(-0.05%)
Jan 15, 2013 37.61 37.79 37.47 37.74 4,479,079 -0.27(-0.72%)
Jan 14, 2013 38.19 38.23 37.99 38.01 2,036,586 -0.12(-0.30%)
Jan 11, 2013 38.33 38.36 38.00 38.13 2,245,963 -0.12(-0.32%)
Jan 10, 2013 38.41 38.47 38.10 38.25 2,828,595 -0.01(-0.04%)
Jan 09, 2013 38.30 38.30 38.04 38.26 2,576,603 +0.05(+0.14%)
Jan 08, 2013 38.34 38.45 38.06 38.21 3,067,732 -0.22(-0.57%)
Jan 07, 2013 38.70 38.77 38.39 38.43 1,921,535 -0.38(-0.97%)
Jan 04, 2013 38.66 38.83 38.58 38.80 2,230,035 +0.22(+0.57%)
Jan 03, 2013 38.58 38.77 38.49 38.58 1,992,377 -0.01(-0.02%)
Jan 02, 2013 38.55 38.59 37.83 38.59 2,624,390 +0.76(+2.02%)
Dec 31, 2012 37.37 37.91 37.17 37.83 2,846,416 +0.37(+0.98%)
Dec 28, 2012 37.64 37.88 37.44 37.46 2,412,607 -0.33(-0.88%)
Dec 27, 2012 37.74 37.90 37.46 37.79 1,987,476 -0.03(-0.07%)
Dec 26, 2012 38.22 38.32 37.79 37.82 1,389,119 -0.35(-0.91%)
Dec 24, 2012 38.19 38.26 37.89 38.17 1,109,092 -0.05(-0.14%)
Dec 21, 2012 38.31 38.47 37.97 38.22 6,632,243 -0.27(-0.69%)
Dec 20, 2012 38.49 38.56 38.28 38.49 2,086,219 +0.03(+0.07%)
Dec 19, 2012 38.96 38.99 38.41 38.46 2,420,741 -0.54(-1.38%)
Dec 18, 2012 38.86 39.25 38.79 39.00 3,053,657 +0.14(+0.37%)
Dec 17, 2012 38.47 38.88 38.36 38.86 3,926,866 +0.59(+1.53%)
Dec 14, 2012 38.04 38.28 37.92 38.27 2,582,646 +0.11(+0.29%)
Dec 13, 2012 38.36 38.46 38.02 38.16 1,767,746 -0.26(-0.67%)
Dec 12, 2012 38.47 38.74 38.36 38.42 3,286,614 -0.01(-0.04%)
Dec 11, 2012 38.34 38.76 38.24 38.43 2,643,259 +0.20(+0.52%)
Dec 10, 2012 38.19 38.34 38.11 38.24 1,583,588 +0.03(+0.07%)
Dec 07, 2012 38.26 38.39 38.02 38.21 2,318,744 -0.05(-0.14%)
Dec 06, 2012 38.24 38.43 38.06 38.26 2,476,949 +0.02(+0.05%)
Dec 05, 2012 37.75 38.41 37.70 38.24 2,497,651 +0.49(+1.30%)
Dec 04, 2012 37.70 37.85 37.64 37.75 2,677,817 -0.29(-0.77%)
Nov 30, 2012 37.81 38.04 37.65 38.04 3,107,679 +0.24(+0.63%)
Nov 29, 2012 37.82 37.83 37.51 37.81 1,594,942 +0.05(+0.13%)
Nov 28, 2012 37.37 37.81 37.16 37.76 2,686,502 +0.36(+0.97%)
Nov 27, 2012 37.49 37.68 37.29 37.40 2,173,376 -0.03(-0.07%)
Nov 26, 2012 36.82 37.66 36.81 37.42 3,326,652 +0.53(+1.44%)
Nov 23, 2012 37.01 37.01 36.61 36.89 1,121,382 -0.07(-0.20%)
Nov 21, 2012 37.13 37.20 36.57 36.97 2,405,578 -0.15(-0.40%)
Nov 20, 2012 37.37 37.37 36.94 37.12 1,689,354 -0.22(-0.58%)
Nov 19, 2012 37.63 37.69 37.12 37.34 2,169,474 -0.16(-0.42%)
Nov 16, 2012 37.07 37.50 37.07 37.49 3,093,632 +0.38(+1.01%)
Nov 15, 2012 37.65 37.85 36.96 37.12 4,137,221 -0.55(-1.45%)
Nov 14, 2012 37.70 37.78 37.41 37.66 2,787,401 +0.03(+0.07%)
Nov 13, 2012 37.41 37.99 37.41 37.64 2,479,514 +0.05(+0.13%)
Nov 12, 2012 37.86 38.02 37.42 37.59 2,789,710 -0.42(-1.11%)
Nov 09, 2012 38.13 38.29 37.87 38.01 2,978,005 -0.05(-0.13%)
Nov 08, 2012 38.03 38.75 38.03 38.06 3,208,527 +0.11(+0.28%)
Nov 07, 2012 38.78 38.82 37.64 37.95 5,497,187 -1.01(-2.60%)
Nov 06, 2012 39.27 39.61 38.91 38.97 3,134,555 -0.16(-0.41%)
Nov 05, 2012 39.87 39.92 38.97 39.13 4,601,417 -0.81(-2.03%)
Nov 02, 2012 40.46 40.52 39.87 39.94 1,549,540 -0.36(-0.89%)
Nov 01, 2012 40.77 40.79 40.14 40.29 2,052,293 -0.44(-1.08%)
Oct 31, 2012 40.25 40.86 39.81 40.73 2,244,636 +0.28(+0.68%)
Oct 26, 2012 40.54 40.46 40.46 40.46 1,650,739 -0.03(-0.07%)
Oct 25, 2012 40.27 40.48 40.18 40.48 1,892,464 +0.30(+0.74%)
Oct 24, 2012 40.40 40.40 40.14 40.19 1,692,676 -0.09(-0.22%)
Oct 23, 2012 40.21 40.37 40.04 40.27 2,024,972 -0.52(-1.27%)
Oct 19, 2012 40.86 40.96 40.67 40.79 3,437,580 -0.18(-0.43%)
Oct 18, 2012 40.94 41.04 40.70 40.97 1,335,481 +0.08(+0.20%)
Oct 17, 2012 40.41 41.00 40.34 40.89 1,789,218 +0.54(+1.34%)
Oct 16, 2012 40.41 40.47 40.18 40.35 1,738,933 -0.01(-0.02%)
Oct 15, 2012 40.43 40.45 40.07 40.35 1,465,501 -0.01(-0.02%)
Oct 12, 2012 40.71 40.86 40.29 40.36 1,446,124 -0.23(-0.57%)
Oct 11, 2012 40.60 40.82 40.42 40.59 1,553,985 +0.07(+0.17%)
Oct 10, 2012 40.35 40.58 40.27 40.52 1,670,696 +0.08(+0.20%)
Oct 09, 2012 40.56 40.67 40.27 40.44 1,766,272 -0.13(-0.32%)
Oct 08, 2012 40.59 40.80 40.42 40.57 1,146,331 -0.05(-0.13%)
Oct 05, 2012 40.96 40.96 40.53 40.62 1,848,818 -0.14(-0.35%)
Oct 04, 2012 40.57 40.83 40.53 40.77 2,821,125 +0.45(+1.12%)
Oct 03, 2012 40.27 40.55 40.23 40.31 2,258,692 +0.07(+0.18%)
Oct 02, 2012 39.96 40.31 39.90 40.24 2,269,150 +0.11(+0.29%)
Oct 01, 2012 40.45 40.49 40.08 40.13 1,776,463 -0.28(-0.68%)
Sep 28, 2012 40.11 40.46 40.02 40.40 2,253,581 +0.21(+0.52%)
Sep 27, 2012 40.58 40.58 40.17 40.19 2,168,797 -0.34(-0.85%)
Sep 26, 2012 40.14 40.73 40.14 40.54 3,607,645 +0.43(+1.06%)
Sep 25, 2012 40.19 40.35 40.05 40.11 2,180,151 -0.01(-0.03%)
Sep 24, 2012 39.84 40.21 39.81 40.13 2,460,611 +0.26(+0.64%)
Sep 21, 2012 40.20 40.23 39.85 39.87 3,900,705 -0.26(-0.64%)
Sep 20, 2012 40.03 40.30 40.02 40.13 2,103,244 +0.01(+0.03%)
Sep 19, 2012 40.22 40.33 40.04 40.11 1,759,521 -0.01(-0.03%)
Sep 18, 2012 40.16 40.30 39.97 40.13 2,187,373 -0.09(-0.22%)
Sep 17, 2012 40.40 40.69 40.07 40.21 3,212,999 -0.13(-0.33%)
Sep 14, 2012 41.06 41.13 40.21 40.35 3,282,002 -0.80(-1.93%)
Sep 13, 2012 40.50 41.14 40.50 41.14 1,799,921 +0.55(+1.35%)
Sep 12, 2012 40.77 40.78 40.52 40.60 1,759,552 -0.09(-0.22%)
Sep 11, 2012 40.80 40.83 40.69 40.69 1,000,652 -0.12(-0.30%)
Sep 10, 2012 41.07 41.07 40.76 40.81 1,375,091 -0.09(-0.23%)
Sep 07, 2012 41.19 41.20 40.84 40.90 1,262,070 -0.29(-0.70%)
Sep 06, 2012 40.91 41.21 40.88 41.19 1,478,855 +0.49(+1.21%)
Sep 05, 2012 41.14 41.14 40.68 40.70 1,688,505 -0.37(-0.90%)
Sep 04, 2012 40.91 41.16 40.82 41.07 1,430,912 +0.18(+0.43%)
Aug 31, 2012 41.09 41.12 40.75 40.89 1,594,864 -0.09(-0.23%)
Aug 30, 2012 40.93 41.08 40.79 40.99 1,144,314 -0.01(-0.03%)
Aug 29, 2012 41.20 41.29 40.99 41.00 1,361,385 -0.31(-0.75%)
Aug 27, 2012 41.39 41.52 41.28 41.31 1,281,760 -0.12(-0.29%)
Aug 24, 2012 41.12 41.47 41.10 41.43 942,368 +0.29(+0.70%)
Aug 23, 2012 41.54 41.56 41.07 41.14 1,320,108 -0.42(-1.01%)
Aug 22, 2012 41.29 41.66 41.29 41.56 1,871,366 +0.15(+0.36%)
Aug 21, 2012 41.76 41.87 41.41 41.41 1,663,118 -0.38(-0.92%)
Aug 20, 2012 41.53 41.81 41.45 41.80 1,629,737 +0.19(+0.45%)
Aug 17, 2012 41.76 41.89 41.58 41.61 2,553,526 -0.08(-0.19%)
Aug 16, 2012 42.24 42.32 41.62 41.69 5,003,598 -0.59(-1.40%)
Aug 15, 2012 42.64 42.65 42.25 42.28 2,013,751 -0.35(-0.82%)
Aug 14, 2012 42.70 42.86 42.54 42.64 1,407,820 -0.06(-0.14%)
Aug 13, 2012 42.81 42.84 42.63 42.70 1,516,937 +0.02(+0.04%)
Aug 10, 2012 42.53 42.73 42.38 42.68 1,538,969 +0.19(+0.44%)
Aug 09, 2012 42.74 42.86 42.45 42.49 1,455,541 -0.20(-0.47%)
Aug 08, 2012 43.01 43.05 42.54 42.69 2,043,186 -0.27(-0.64%)
Aug 07, 2012 43.27 43.31 42.94 42.97 2,000,520 -0.17(-0.39%)
Aug 06, 2012 43.31 43.44 43.12 43.13 1,734,534 -0.07(-0.17%)
Aug 03, 2012 43.38 43.46 42.77 43.21 3,500,967 +0.27(+0.64%)
Aug 02, 2012 42.83 42.99 42.51 42.93 1,867,726 -0.13(-0.31%)
Aug 01, 2012 43.23 44.09 43.00 43.07 1,599,662 -0.03(-0.08%)
Jul 31, 2012 43.43 43.57 43.07 43.10 1,821,925 -0.29(-0.68%)
Jul 30, 2012 43.29 43.50 43.10 43.39 1,975,420 +0.03(+0.06%)
Jul 27, 2012 43.21 43.67 43.17 43.37 2,440,640 +0.32(+0.75%)
Jul 26, 2012 42.67 43.13 42.63 43.05 2,084,829 +0.63(+1.48%)
Jul 25, 2012 42.61 42.71 42.28 42.42 2,562,327 -0.07(-0.16%)
Jul 24, 2012 42.54 42.60 42.23 42.49 2,293,013 +0.01(+0.03%)
Jul 23, 2012 42.37 42.73 42.32 42.47 1,517,190 -0.14(-0.33%)
Jul 20, 2012 42.33 42.77 42.20 42.61 3,688,629 +0.27(+0.65%)
Jul 19, 2012 42.36 42.41 41.96 42.34 1,455,499 -0.09(-0.22%)
Jul 18, 2012 42.30 42.50 42.23 42.43 1,700,238 +0.06(+0.14%)
Jul 17, 2012 42.28 42.49 42.15 42.37 1,488,665 +0.18(+0.43%)
Jul 16, 2012 42.24 42.31 42.13 42.19 1,277,908 -0.19(-0.44%)
Jul 13, 2012 41.99 42.39 41.98 42.38 1,623,608 +0.37(+0.87%)
Jul 12, 2012 41.88 42.13 41.80 42.01 1,845,356 -0.01(-0.02%)
Jul 11, 2012 41.79 42.08 41.69 42.02 1,697,587 +0.23(+0.56%)
Jul 10, 2012 41.76 41.98 41.68 41.78 1,947,745 +0.13(+0.30%)
Jul 09, 2012 41.50 41.78 41.42 41.66 1,432,637 +0.13(+0.32%)
Jul 06, 2012 41.25 41.62 41.16 41.52 1,327,669 +0.03(+0.08%)
Jul 05, 2012 41.74 41.74 41.44 41.49 1,192,237 -0.32(-0.77%)
Jul 03, 2012 41.86 41.96 41.62 41.81 1,114,556 -0.10(-0.24%)
Jul 02, 2012 41.59 41.95 41.56 41.91 1,868,480 +0.35(+0.85%)
Jun 29, 2012 41.66 41.86 41.35 41.56 2,962,133 +0.08(+0.19%)
Jun 28, 2012 40.94 41.49 40.94 41.48 1,874,139 +0.15(+0.37%)
Jun 27, 2012 41.00 41.42 40.99 41.32 2,213,324 +0.39(+0.96%)
Jun 26, 2012 40.98 41.10 40.87 40.93 1,657,098 +0.01(+0.02%)
Jun 25, 2012 40.93 41.07 40.71 40.92 2,277,737 -0.17(-0.42%)
Jun 22, 2012 41.10 41.28 40.85 41.10 6,917,571 +0.15(+0.36%)
Jun 21, 2012 41.30 41.51 40.91 40.95 2,791,604 -0.15(-0.36%)
Jun 20, 2012 41.78 41.90 40.98 41.10 4,263,166 -0.86(-2.05%)
Jun 19, 2012 42.52 42.53 41.90 41.96 2,998,633 -0.46(-1.09%)
Jun 18, 2012 42.22 42.50 42.11 42.42 2,189,036 +0.25(+0.60%)
Jun 15, 2012 41.97 42.28 41.90 42.16 3,267,652 +0.35(+0.83%)
Jun 14, 2012 41.63 41.85 41.56 41.82 1,853,853 +0.15(+0.37%)
Jun 13, 2012 41.59 41.75 41.34 41.66 1,746,469 +0.11(+0.27%)
Jun 12, 2012 41.32 41.58 41.18 41.55 2,472,958 +0.27(+0.65%)
Jun 11, 2012 41.75 41.75 41.26 41.28 2,524,233 -0.31(-0.74%)
Jun 08, 2012 41.24 41.59 41.17 41.59 1,958,171 +0.38(+0.92%)
Jun 07, 2012 41.15 41.32 41.05 41.21 4,399,791 +0.27(+0.65%)
Jun 06, 2012 40.63 40.94 40.49 40.94 1,856,605 +0.48(+1.19%)
Jun 05, 2012 40.47 40.75 40.41 40.46 2,034,712 -0.10(-0.25%)
Jun 04, 2012 40.32 40.58 40.21 40.56 1,931,945 +0.27(+0.68%)
Jun 01, 2012 40.07 40.61 40.07 40.29 2,871,273 -0.05(-0.12%)
May 31, 2012 40.19 40.51 40.13 40.33 2,579,117 +0.17(+0.43%)
May 30, 2012 39.93 40.53 39.92 40.16 2,407,267 +0.09(+0.23%)
May 29, 2012 39.99 40.07 39.87 40.07 1,433,563 +0.23(+0.59%)
May 25, 2012 39.88 40.09 39.77 39.83 1,467,515 +0.01(+0.03%)
May 24, 2012 39.68 39.97 39.59 39.82 1,585,476 +0.24(+0.61%)
May 23, 2012 39.42 39.77 39.41 39.58 2,901,959 +0.13(+0.34%)
May 22, 2012 39.34 39.54 39.28 39.44 2,029,642 +0.15(+0.37%)
May 21, 2012 39.26 39.65 38.99 39.30 1,743,060 +0.09(+0.24%)
May 18, 2012 39.28 39.43 39.10 39.20 2,195,904 +0.07(+0.19%)
May 17, 2012 39.29 39.40 39.02 39.13 1,525,009 -0.18(-0.46%)
May 16, 2012 39.24 39.40 39.06 39.31 1,661,950 +0.05(+0.14%)
May 15, 2012 39.39 39.48 39.12 39.26 1,590,060 -0.18(-0.46%)
May 14, 2012 39.30 39.58 39.20 39.44 1,539,362 -0.12(-0.31%)
May 11, 2012 39.62 39.85 39.48 39.56 1,795,310 -0.14(-0.35%)
May 10, 2012 39.52 39.81 39.43 39.70 1,948,484 +0.36(+0.92%)
May 09, 2012 39.24 39.53 39.19 39.34 2,049,641 -0.15(-0.39%)
May 08, 2012 39.03 39.52 39.02 39.49 1,867,611 +0.37(+0.95%)
May 07, 2012 39.13 39.24 38.95 39.12 1,676,356 -0.16(-0.40%)
May 04, 2012 39.03 39.49 39.03 39.28 1,876,651 +0.15(+0.37%)
May 03, 2012 39.30 39.51 39.13 39.13 1,807,259 -0.10(-0.25%)
May 02, 2012 39.42 39.45 39.18 39.23 1,918,031 -0.23(-0.59%)
May 01, 2012 39.26 39.55 39.15 39.46 1,459,592 +0.14(+0.35%)
Apr 30, 2012 39.18 39.36 39.01 39.32 6,921,556 +0.09(+0.24%)
Apr 27, 2012 39.25 39.29 39.03 39.23 1,587,804 +0.01(+0.03%)
Apr 26, 2012 39.03 39.25 38.87 39.22 1,674,136 +0.18(+0.46%)
Apr 25, 2012 39.00 39.07 38.79 39.04 2,018,638 +0.19(+0.49%)
Apr 24, 2012 38.60 38.89 38.56 38.85 1,463,774 +0.26(+0.69%)
Apr 23, 2012 38.64 38.65 38.48 38.58 1,896,030 -0.19(-0.48%)
Apr 20, 2012 38.34 38.79 38.25 38.77 2,830,240 +0.47(+1.23%)
Apr 19, 2012 38.41 38.41 38.13 38.30 2,528,911 -0.07(-0.19%)
Apr 18, 2012 38.42 38.55 38.24 38.37 2,435,708 -0.14(-0.36%)
Apr 17, 2012 38.66 38.73 38.20 38.51 2,387,159 +0.00(+0.00%)
Apr 16, 2012 38.30 38.67 38.23 38.51 2,004,654 +0.31(+0.81%)
Apr 13, 2012 38.27 38.64 38.17 38.20 2,497,713 -0.08(-0.21%)
Apr 12, 2012 38.09 38.36 37.91 38.28 2,976,065 +0.32(+0.84%)
Apr 11, 2012 37.99 38.08 37.80 37.96 2,322,661 +0.17(+0.44%)
Apr 10, 2012 38.04 38.13 37.71 37.80 2,804,468 -0.41(-1.07%)
Apr 09, 2012 38.13 38.33 38.13 38.21 2,189,166 -0.28(-0.72%)
Apr 05, 2012 38.66 38.68 38.25 38.48 1,981,889 -0.31(-0.80%)
Apr 04, 2012 38.68 38.87 38.59 38.79 2,427,375 -0.07(-0.17%)
Apr 03, 2012 38.77 38.87 38.59 38.86 2,887,687 +0.13(+0.34%)
Apr 02, 2012 38.54 38.86 38.43 38.73 2,646,520 +0.09(+0.22%)
Mar 30, 2012 38.54 38.66 38.38 38.64 2,398,625 +0.28(+0.72%)
Mar 29, 2012 37.97 38.45 37.91 38.36 3,031,563 +0.23(+0.61%)
Mar 28, 2012 38.19 38.36 37.97 38.13 2,535,211 -0.11(-0.28%)
Mar 27, 2012 38.07 38.25 37.95 38.24 2,157,421 +0.15(+0.40%)
Mar 26, 2012 37.88 38.17 37.86 38.09 1,834,375 +0.30(+0.79%)
Mar 23, 2012 37.78 37.89 37.71 37.79 1,964,076 -0.09(-0.23%)
Mar 22, 2012 37.82 37.99 37.70 37.88 2,246,787 -0.04(-0.10%)
Mar 21, 2012 38.01 38.14 37.84 37.91 1,410,704 -0.15(-0.38%)
Mar 20, 2012 38.06 38.06 37.87 38.06 2,023,409 +0.08(+0.21%)
Mar 19, 2012 38.06 38.30 37.93 37.98 2,133,962 -0.13(-0.35%)
Mar 16, 2012 38.40 38.40 37.97 38.11 4,359,497 -0.30(-0.79%)
Mar 15, 2012 38.88 38.93 38.32 38.42 3,482,605 -0.34(-0.87%)
Mar 14, 2012 39.28 39.36 38.69 38.75 2,403,461 -0.54(-1.36%)
Mar 13, 2012 39.22 39.33 39.03 39.29 1,880,112 +0.13(+0.32%)
Mar 12, 2012 38.68 39.20 38.62 39.16 2,247,853 +0.54(+1.40%)
Mar 09, 2012 38.68 38.68 38.40 38.62 1,460,068 +0.05(+0.12%)
Mar 08, 2012 38.50 38.65 38.42 38.58 1,487,378 +0.11(+0.29%)
Mar 07, 2012 38.56 38.58 38.30 38.46 4,140,010 -0.13(-0.34%)
Mar 06, 2012 38.40 38.62 38.24 38.60 2,440,791 -0.03(-0.07%)
Mar 05, 2012 38.46 38.70 38.29 38.62 1,754,399 +0.05(+0.14%)
Mar 02, 2012 38.56 38.70 38.35 38.57 1,326,388 +0.01(+0.03%)
Mar 01, 2012 38.40 38.70 38.34 38.56 2,088,920 +0.13(+0.33%)
Feb 29, 2012 38.47 38.68 38.23 38.43 3,114,878 -0.01(-0.02%)
Feb 28, 2012 38.66 38.79 38.38 38.44 2,083,091 -0.21(-0.55%)
Feb 27, 2012 38.74 38.99 38.55 38.65 2,310,992 -0.27(-0.70%)
Feb 24, 2012 38.37 38.93 38.34 38.92 3,621,496 +0.58(+1.52%)
Feb 23, 2012 38.27 38.42 38.17 38.34 2,859,539 +0.07(+0.17%)
Feb 22, 2012 38.20 38.46 38.17 38.27 2,371,320 +0.00(+0.00%)
Feb 21, 2012 38.34 38.46 38.21 38.27 2,005,996 -0.01(-0.02%)
Feb 17, 2012 38.42 38.48 38.27 38.28 2,537,763 -0.02(-0.05%)
Feb 16, 2012 38.16 38.56 38.16 38.30 2,385,750 +0.17(+0.43%)
Feb 15, 2012 38.31 38.37 38.01 38.13 2,581,344 -0.21(-0.55%)
Feb 14, 2012 38.29 38.45 38.12 38.34 3,393,218 +0.04(+0.10%)
Feb 13, 2012 38.87 38.90 38.28 38.30 2,971,879 -0.41(-1.05%)
Feb 10, 2012 38.84 38.91 38.63 38.71 2,933,258 -0.22(-0.57%)
Feb 09, 2012 38.82 38.96 38.73 38.93 8,894,570 +0.05(+0.13%)
Feb 08, 2012 38.80 38.92 38.52 38.88 2,859,903 +0.17(+0.44%)
Feb 07, 2012 38.44 38.83 38.33 38.71 2,067,461 +0.22(+0.56%)
Feb 06, 2012 38.43 38.60 38.35 38.50 1,648,155 -0.01(-0.03%)
Feb 03, 2012 38.71 38.85 38.31 38.51 2,473,510 -0.03(-0.09%)
Feb 02, 2012 38.67 38.73 38.41 38.54 2,025,918 -0.09(-0.24%)
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.