Consolidated Edison (NY: ED )

96.54 -0.96 (-0.98%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 38.02 38.75 37.96 38.68 4,588,862 +0.36(+0.95%)
Jan 30, 2014 38.08 38.38 37.92 38.32 2,116,743 +0.46(+1.22%)
Jan 29, 2014 37.74 38.04 37.69 37.86 3,224,758 +0.09(+0.23%)
Jan 28, 2014 38.03 38.11 37.75 37.77 3,438,246 -0.20(-0.52%)
Jan 27, 2014 38.37 38.37 37.93 37.97 4,086,742 -0.17(-0.45%)
Jan 24, 2014 38.28 38.71 38.11 38.14 3,692,237 -0.21(-0.54%)
Jan 23, 2014 38.37 38.50 38.17 38.35 3,386,394 -0.16(-0.41%)
Jan 22, 2014 38.70 38.83 38.45 38.50 2,438,836 -0.16(-0.42%)
Jan 21, 2014 38.39 38.67 38.39 38.67 3,038,125 +0.31(+0.80%)
Jan 17, 2014 38.54 38.36 38.36 38.36 2,992,963 +0.01(+0.04%)
Jan 16, 2014 38.26 38.35 38.06 38.35 2,571,226 +0.08(+0.20%)
Jan 15, 2014 38.23 38.46 38.20 38.27 2,077,999 +0.04(+0.09%)
Jan 14, 2014 38.31 38.47 38.18 38.23 1,902,214 -0.10(-0.26%)
Jan 13, 2014 38.53 38.63 38.22 38.33 2,244,778 -0.29(-0.75%)
Jan 10, 2014 38.32 38.93 38.26 38.63 2,685,413 +0.53(+1.40%)
Jan 09, 2014 37.97 38.23 37.77 38.09 2,863,706 +0.12(+0.32%)
Jan 08, 2014 38.39 38.40 37.89 37.97 3,143,760 -0.38(-1.00%)
Jan 07, 2014 37.93 38.42 37.81 38.35 4,277,142 +0.41(+1.09%)
Jan 06, 2014 37.96 38.06 37.76 37.94 3,091,395 -0.06(-0.15%)
Jan 03, 2014 38.09 38.24 37.57 38.00 5,308,850 -0.36(-0.95%)
Jan 02, 2014 39.21 39.21 38.32 38.36 4,684,993 -0.94(-2.39%)
Dec 31, 2013 39.22 39.30 39.30 39.30 2,914,615 +0.04(+0.09%)
Dec 30, 2013 39.17 39.34 39.12 39.26 1,636,047 +0.13(+0.33%)
Dec 27, 2013 39.10 39.36 39.00 39.14 1,475,260 +0.04(+0.11%)
Dec 26, 2013 39.24 39.34 38.95 39.09 2,034,205 -0.17(-0.43%)
Dec 24, 2013 38.99 39.50 38.87 39.26 1,826,894 +0.33(+0.84%)
Dec 23, 2013 39.09 39.21 38.82 38.94 3,254,772 +0.00(+0.00%)
Dec 20, 2013 39.04 39.42 38.89 38.94 5,476,371 -0.06(-0.15%)
Dec 19, 2013 39.26 39.26 38.75 38.99 2,008,111 -0.40(-1.01%)
Dec 18, 2013 38.91 39.46 38.59 39.39 3,104,633 +0.46(+1.19%)
Dec 17, 2013 38.82 39.19 38.77 38.93 3,895,281 +0.12(+0.31%)
Dec 16, 2013 38.97 39.09 38.60 38.81 2,920,403 +0.18(+0.48%)
Dec 13, 2013 38.71 38.89 38.51 38.63 1,819,183 -0.05(-0.13%)
Dec 12, 2013 38.77 39.03 38.63 38.67 2,895,968 -0.04(-0.11%)
Dec 11, 2013 39.02 39.08 38.70 38.72 2,490,981 -0.27(-0.69%)
Dec 10, 2013 39.39 39.49 38.97 38.99 2,609,842 -0.51(-1.30%)
Dec 09, 2013 39.56 39.71 39.09 39.50 2,891,478 -0.21(-0.52%)
Dec 06, 2013 39.24 39.72 39.19 39.71 2,179,702 +0.63(+1.62%)
Dec 05, 2013 39.36 39.51 38.98 39.07 2,505,622 -0.42(-1.06%)
Dec 04, 2013 39.11 39.53 38.93 39.49 2,400,955 +0.18(+0.45%)
Dec 03, 2013 39.16 39.36 38.97 39.31 1,996,851 +0.16(+0.40%)
Dec 02, 2013 39.25 39.40 38.89 39.16 2,374,208 -0.09(-0.24%)
Nov 29, 2013 39.24 39.54 39.20 39.25 1,163,875 +0.01(+0.04%)
Nov 27, 2013 39.21 39.31 39.10 39.24 1,823,874 +0.01(+0.02%)
Nov 26, 2013 39.67 39.67 39.18 39.23 3,659,905 -0.48(-1.22%)
Nov 25, 2013 39.82 40.00 39.67 39.71 2,509,993 -0.04(-0.11%)
Nov 22, 2013 39.89 40.10 39.73 39.76 2,839,753 -0.23(-0.57%)
Nov 21, 2013 40.30 40.34 39.85 39.98 4,560,903 -0.50(-1.23%)
Nov 20, 2013 40.84 41.04 40.40 40.48 3,442,092 -0.64(-1.56%)
Nov 19, 2013 41.29 41.40 40.89 41.12 1,868,213 -0.27(-0.65%)
Nov 18, 2013 41.23 41.43 41.11 41.39 2,224,269 +0.11(+0.26%)
Nov 15, 2013 40.92 41.38 40.81 41.28 3,077,889 +0.37(+0.90%)
Nov 14, 2013 40.72 41.13 40.62 40.91 1,803,744 +0.30(+0.74%)
Nov 13, 2013 40.21 40.64 40.03 40.62 2,441,833 +0.21(+0.53%)
Nov 12, 2013 40.49 40.59 40.07 40.40 2,353,573 -0.23(-0.56%)
Nov 11, 2013 40.70 40.79 40.42 40.63 2,257,560 -0.09(-0.21%)
Nov 08, 2013 40.96 40.97 39.98 40.72 4,830,621 -0.47(-1.15%)
Nov 07, 2013 41.43 41.60 41.04 41.19 9,952,985 -0.19(-0.46%)
Nov 06, 2013 41.20 41.38 41.09 41.38 3,281,977 +0.33(+0.81%)
Nov 05, 2013 41.15 41.65 41.03 41.05 2,999,720 -0.20(-0.49%)
Nov 04, 2013 41.27 41.33 40.89 41.25 2,389,819 +0.16(+0.39%)
Nov 01, 2013 41.10 41.27 40.89 41.09 1,823,811 +0.13(+0.33%)
Oct 31, 2013 40.96 41.10 40.39 40.96 2,825,655 +0.04(+0.09%)
Oct 30, 2013 41.10 41.42 40.91 40.92 1,777,646 -0.20(-0.50%)
Oct 29, 2013 41.10 41.24 40.90 41.12 2,033,602 +0.03(+0.07%)
Oct 28, 2013 41.11 41.37 40.96 41.10 9,937,640 -0.12(-0.29%)
Oct 25, 2013 40.91 41.22 40.64 41.22 1,944,395 +0.26(+0.64%)
Oct 24, 2013 41.20 41.29 40.73 40.96 1,904,665 -0.09(-0.22%)
Oct 23, 2013 40.93 41.67 40.80 41.05 4,297,064 +0.34(+0.85%)
Oct 22, 2013 39.89 40.89 39.89 40.70 4,276,433 +0.85(+2.14%)
Oct 21, 2013 39.84 40.03 39.63 39.85 2,386,895 -0.15(-0.37%)
Oct 18, 2013 40.04 40.14 39.77 40.00 4,704,037 +0.08(+0.19%)
Oct 17, 2013 39.16 39.96 38.94 39.92 2,411,414 +0.63(+1.61%)
Oct 16, 2013 39.08 39.30 38.87 39.29 3,180,142 +0.38(+0.98%)
Oct 15, 2013 39.25 39.37 38.88 38.91 2,347,310 -0.46(-1.16%)
Oct 14, 2013 39.39 39.51 38.90 39.37 2,786,388 -0.21(-0.53%)
Oct 11, 2013 39.51 39.61 39.32 39.58 2,750,453 +0.07(+0.18%)
Oct 10, 2013 39.36 39.57 38.62 39.51 4,098,024 +0.23(+0.59%)
Oct 09, 2013 39.04 39.76 38.99 39.27 3,743,518 +0.29(+0.74%)
Oct 08, 2013 38.70 39.38 38.66 38.99 4,649,126 +0.44(+1.15%)
Oct 07, 2013 38.21 38.87 38.21 38.54 2,784,839 +0.20(+0.51%)
Oct 04, 2013 38.42 38.53 38.25 38.35 2,334,994 -0.08(-0.22%)
Oct 03, 2013 38.68 38.69 38.25 38.43 3,059,191 -0.40(-1.03%)
Oct 02, 2013 38.75 38.88 38.50 38.83 2,203,114 +0.02(+0.05%)
Oct 01, 2013 38.82 38.99 38.65 38.81 1,689,683 +0.02(+0.05%)
Sep 30, 2013 38.69 38.95 38.56 38.79 2,636,113 -0.01(-0.02%)
Sep 27, 2013 39.02 39.18 38.71 38.80 1,544,595 -0.34(-0.88%)
Sep 26, 2013 39.22 39.39 38.92 39.14 1,892,099 -0.10(-0.25%)
Sep 25, 2013 39.54 39.66 39.23 39.24 1,514,320 -0.34(-0.85%)
Sep 24, 2013 39.56 39.71 39.41 39.58 2,131,378 -0.10(-0.25%)
Sep 23, 2013 39.28 39.91 39.07 39.68 2,061,976 +0.30(+0.77%)
Sep 20, 2013 39.79 39.87 39.17 39.37 4,367,641 -0.43(-1.08%)
Sep 19, 2013 40.15 40.33 39.68 39.80 1,996,429 -0.29(-0.72%)
Sep 18, 2013 39.06 40.29 38.80 40.09 3,814,593 +1.20(+3.09%)
Sep 17, 2013 38.91 39.04 38.77 38.89 1,992,277 +0.12(+0.31%)
Sep 16, 2013 39.19 39.30 38.72 38.77 3,169,453 +0.16(+0.42%)
Sep 13, 2013 38.50 38.79 38.42 38.61 1,958,106 +0.18(+0.46%)
Sep 12, 2013 38.70 38.87 38.35 38.43 2,811,120 -0.26(-0.67%)
Sep 11, 2013 39.07 39.16 38.50 38.69 4,089,777 -0.63(-1.61%)
Sep 10, 2013 39.36 39.44 39.13 39.32 3,113,650 +0.05(+0.13%)
Sep 09, 2013 39.11 39.34 39.00 39.27 1,733,680 +0.17(+0.43%)
Sep 06, 2013 39.00 39.51 39.00 39.11 3,669,384 +0.31(+0.80%)
Sep 05, 2013 39.08 39.20 38.80 38.80 2,292,210 -0.31(-0.79%)
Sep 04, 2013 39.16 39.26 38.78 39.11 2,294,932 +0.06(+0.16%)
Sep 03, 2013 39.75 39.83 38.96 39.04 2,137,125 -0.51(-1.30%)
Aug 30, 2013 39.55 39.72 39.30 39.56 2,048,875 +0.02(+0.05%)
Aug 29, 2013 39.57 39.72 39.41 39.53 1,489,220 -0.17(-0.43%)
Aug 28, 2013 39.52 39.84 39.41 39.70 2,041,678 +0.09(+0.23%)
Aug 27, 2013 39.31 39.85 39.25 39.61 2,466,832 +0.08(+0.20%)
Aug 26, 2013 39.78 39.93 39.53 39.53 2,801,650 -0.27(-0.69%)
Aug 23, 2013 39.49 39.98 39.39 39.81 3,094,852 +0.38(+0.96%)
Aug 22, 2013 39.30 39.61 39.16 39.43 4,433,443 +0.23(+0.57%)
Aug 21, 2013 39.61 39.63 39.14 39.20 1,746,817 -0.49(-1.22%)
Aug 20, 2013 39.46 40.14 39.46 39.69 2,079,570 +0.23(+0.57%)
Aug 19, 2013 39.82 39.94 39.38 39.46 1,947,554 -0.38(-0.95%)
Aug 16, 2013 40.25 40.43 39.69 39.84 2,867,858 -0.53(-1.31%)
Aug 15, 2013 40.80 40.98 40.26 40.37 2,509,215 -0.60(-1.46%)
Aug 14, 2013 41.23 41.29 40.75 40.97 1,810,108 -0.33(-0.80%)
Aug 13, 2013 41.69 41.70 41.25 41.30 2,271,538 -0.40(-0.96%)
Aug 12, 2013 41.86 41.99 41.46 41.70 2,559,103 -0.28(-0.68%)
Aug 09, 2013 42.13 42.31 41.95 41.99 6,504,655 -0.20(-0.48%)
Aug 08, 2013 42.18 42.37 41.99 42.19 6,149,992 +0.03(+0.08%)
Aug 07, 2013 41.46 42.20 41.43 42.15 1,965,575 +0.52(+1.24%)
Aug 06, 2013 41.83 41.85 41.53 41.64 1,684,652 -0.16(-0.38%)
Aug 05, 2013 41.91 41.97 41.71 41.80 1,350,585 -0.24(-0.56%)
Aug 02, 2013 42.10 42.24 41.56 42.04 2,022,991 +0.03(+0.07%)
Aug 01, 2013 41.88 42.10 41.65 42.01 1,915,621 +0.30(+0.72%)
Jul 31, 2013 41.94 42.08 41.52 41.71 2,260,338 -0.28(-0.66%)
Jul 30, 2013 42.13 42.27 41.84 41.99 1,547,923 +0.02(+0.05%)
Jul 29, 2013 41.61 42.10 41.49 41.97 2,060,294 +0.24(+0.57%)
Jul 26, 2013 41.28 41.74 41.12 41.73 1,673,279 +0.36(+0.86%)
Jul 25, 2013 41.46 41.67 41.18 41.37 2,647,916 -0.15(-0.35%)
Jul 24, 2013 42.02 42.12 41.38 41.52 1,481,144 -0.54(-1.27%)
Jul 23, 2013 41.89 42.18 41.76 42.06 1,655,843 +0.19(+0.45%)
Jul 22, 2013 42.03 42.08 41.76 41.87 2,024,413 -0.24(-0.58%)
Jul 19, 2013 41.97 42.20 41.83 42.11 3,386,636 +0.25(+0.60%)
Jul 18, 2013 41.69 42.05 41.65 41.86 2,333,697 +0.30(+0.72%)
Jul 17, 2013 41.83 41.94 41.46 41.56 1,591,128 -0.03(-0.08%)
Jul 16, 2013 41.81 41.88 41.39 41.60 1,919,326 -0.22(-0.52%)
Jul 15, 2013 41.13 41.87 41.09 41.81 2,286,899 +0.59(+1.44%)
Jul 12, 2013 40.91 41.28 40.64 41.22 2,534,361 +0.27(+0.66%)
Jul 11, 2013 40.59 40.96 40.59 40.95 2,274,111 +0.65(+1.61%)
Jul 10, 2013 40.29 40.46 39.89 40.30 2,374,986 +0.00(+0.00%)
Jul 09, 2013 40.29 40.41 40.09 40.30 2,345,741 +0.10(+0.26%)
Jul 08, 2013 39.98 40.20 39.80 40.20 2,783,788 +0.40(+1.00%)
Jul 05, 2013 40.01 40.01 39.38 39.80 1,775,484 -0.21(-0.52%)
Jul 03, 2013 39.98 40.10 39.81 40.01 1,042,003 -0.07(-0.17%)
Jul 02, 2013 39.99 40.37 39.91 40.08 2,201,811 +0.03(+0.09%)
Jul 01, 2013 40.75 40.86 39.93 40.04 2,441,047 -0.56(-1.37%)
Jun 28, 2013 40.25 40.67 40.06 40.60 7,349,431 +0.19(+0.47%)
Jun 27, 2013 40.56 40.89 40.32 40.41 2,579,969 -0.05(-0.12%)
Jun 26, 2013 40.02 40.53 39.97 40.46 2,797,560 +0.75(+1.89%)
Jun 25, 2013 39.34 39.86 39.10 39.71 2,478,997 +0.52(+1.31%)
Jun 24, 2013 38.98 39.45 38.59 39.19 3,472,906 -0.07(-0.18%)
Jun 21, 2013 39.15 39.57 38.71 39.26 4,670,361 +0.42(+1.09%)
Jun 20, 2013 39.69 39.81 38.78 38.84 3,591,481 -1.04(-2.62%)
Jun 19, 2013 40.95 41.05 39.88 39.88 2,494,371 -1.16(-2.83%)
Jun 18, 2013 40.73 41.05 40.48 41.05 2,849,429 +0.26(+0.65%)
Jun 17, 2013 40.57 40.87 40.55 40.78 3,644,146 +0.52(+1.30%)
Jun 14, 2013 40.28 40.47 40.07 40.26 2,956,479 +0.18(+0.45%)
Jun 13, 2013 39.52 40.09 39.34 40.08 2,920,034 +0.55(+1.39%)
Jun 12, 2013 39.92 40.04 39.40 39.53 2,024,554 -0.26(-0.66%)
Jun 11, 2013 39.77 40.14 39.70 39.79 1,803,174 -0.17(-0.44%)
Jun 10, 2013 40.04 40.18 39.78 39.97 1,740,187 -0.02(-0.05%)
Jun 07, 2013 39.97 40.21 39.61 39.99 2,059,523 +0.07(+0.17%)
Jun 06, 2013 39.67 40.20 39.38 39.92 3,294,103 +0.24(+0.60%)
Jun 05, 2013 39.24 39.82 38.99 39.68 4,487,490 +0.35(+0.89%)
Jun 04, 2013 39.65 39.72 39.15 39.33 3,312,795 -0.34(-0.86%)
Jun 03, 2013 39.70 39.92 38.87 39.67 5,338,173 -0.06(-0.16%)
May 31, 2013 40.06 40.52 39.74 39.74 3,378,326 -0.42(-1.06%)
May 30, 2013 40.33 40.72 40.04 40.16 3,574,734 -0.04(-0.10%)
May 29, 2013 40.58 40.65 39.58 40.20 4,175,576 -0.57(-1.40%)
May 28, 2013 40.85 41.00 40.60 40.77 3,247,417 -0.07(-0.17%)
May 24, 2013 40.92 41.06 40.64 40.84 1,995,702 -0.24(-0.59%)
May 23, 2013 41.35 41.39 40.63 41.09 2,847,481 -0.42(-1.01%)
May 22, 2013 42.32 42.59 41.42 41.51 2,907,518 -0.88(-2.07%)
May 21, 2013 42.43 42.61 42.08 42.38 1,782,973 -0.02(-0.05%)
May 20, 2013 42.33 42.52 42.14 42.40 1,891,467 +0.08(+0.18%)
May 17, 2013 41.87 42.33 41.87 42.33 2,538,565 +0.44(+1.05%)
May 16, 2013 42.17 42.25 41.83 41.89 2,046,845 -0.37(-0.87%)
May 15, 2013 42.04 42.65 41.99 42.26 2,496,479 +0.17(+0.41%)
May 13, 2013 42.30 42.38 42.02 42.08 2,272,480 -0.36(-0.84%)
May 10, 2013 42.37 42.45 42.14 42.44 6,255,600 +0.08(+0.20%)
May 09, 2013 42.96 43.07 42.22 42.36 6,371,285 -0.57(-1.33%)
May 08, 2013 43.37 43.54 42.87 42.93 1,900,048 -0.54(-1.24%)
May 07, 2013 43.37 43.57 43.22 43.47 2,869,134 +0.23(+0.54%)
May 06, 2013 43.79 43.89 43.22 43.24 3,070,164 -0.65(-1.48%)
May 03, 2013 43.99 44.08 43.44 43.88 3,002,358 +0.02(+0.05%)
May 02, 2013 43.65 43.90 43.44 43.86 2,291,012 +0.21(+0.49%)
May 01, 2013 43.85 44.14 43.61 43.65 1,744,944 -0.23(-0.52%)
Apr 30, 2013 43.77 43.88 43.65 43.88 1,704,233 +0.01(+0.03%)
Apr 29, 2013 43.46 43.99 43.35 43.86 1,525,121 +0.54(+1.26%)
Apr 26, 2013 43.36 43.45 43.27 43.32 1,333,949 -0.10(-0.24%)
Apr 25, 2013 43.30 43.46 43.12 43.42 1,713,096 +0.15(+0.35%)
Apr 24, 2013 43.16 43.43 42.88 43.27 1,562,621 +0.19(+0.43%)
Apr 23, 2013 43.06 43.14 42.73 43.08 1,452,904 +0.09(+0.21%)
Apr 22, 2013 43.05 43.15 42.82 42.99 1,389,487 -0.08(-0.18%)
Apr 19, 2013 42.48 43.12 42.42 43.07 2,073,772 +0.72(+1.69%)
Apr 18, 2013 42.45 42.57 42.15 42.35 2,114,322 +0.07(+0.16%)
Apr 17, 2013 42.31 42.44 42.06 42.28 2,274,431 -0.13(-0.31%)
Apr 16, 2013 42.32 42.49 41.95 42.41 1,909,633 +0.18(+0.42%)
Apr 15, 2013 42.63 42.82 42.24 42.24 2,034,695 -0.44(-1.03%)
Apr 12, 2013 42.49 42.82 42.45 42.68 1,911,246 +0.12(+0.29%)
Apr 11, 2013 42.60 42.72 42.47 42.55 1,514,579 -0.03(-0.06%)
Apr 10, 2013 42.33 42.64 42.33 42.58 1,882,845 +0.19(+0.46%)
Apr 09, 2013 42.36 42.58 42.15 42.39 2,396,884 +0.01(+0.02%)
Apr 08, 2013 42.19 42.38 41.99 42.38 1,492,621 +0.12(+0.28%)
Apr 05, 2013 41.99 42.28 41.95 42.26 1,485,396 +0.06(+0.13%)
Apr 04, 2013 41.89 42.24 41.84 42.21 1,923,182 +0.38(+0.91%)
Apr 03, 2013 41.73 42.01 41.72 41.83 2,093,537 +0.12(+0.28%)
Apr 02, 2013 41.88 42.20 41.66 41.71 2,447,390 -0.14(-0.33%)
Apr 01, 2013 42.00 42.05 41.79 41.85 1,715,784 -0.22(-0.52%)
Mar 28, 2013 41.51 42.14 41.39 42.07 3,132,405 +0.63(+1.53%)
Mar 27, 2013 40.99 41.48 40.84 41.44 2,230,020 +0.31(+0.75%)
Mar 26, 2013 40.86 41.15 40.81 41.13 1,699,186 +0.39(+0.95%)
Mar 25, 2013 40.84 41.00 40.57 40.74 2,133,370 +0.01(+0.02%)
Mar 22, 2013 40.62 40.91 40.57 40.73 1,304,189 +0.12(+0.31%)
Mar 21, 2013 40.69 40.78 40.52 40.61 1,464,404 -0.17(-0.42%)
Mar 20, 2013 40.77 40.84 40.62 40.78 1,192,873 +0.14(+0.34%)
Mar 19, 2013 40.52 40.69 40.40 40.64 1,478,477 +0.20(+0.49%)
Mar 18, 2013 40.51 40.70 40.41 40.44 1,741,193 -0.34(-0.85%)
Mar 15, 2013 40.48 40.79 40.40 40.79 4,128,356 +0.26(+0.63%)
Mar 14, 2013 40.53 40.55 40.33 40.53 2,093,415 +0.02(+0.05%)
Mar 13, 2013 40.59 40.67 40.46 40.51 1,534,919 -0.07(-0.17%)
Mar 12, 2013 40.73 40.76 40.41 40.58 1,690,828 -0.12(-0.30%)
Mar 11, 2013 40.62 40.71 40.50 40.71 1,289,264 +0.07(+0.17%)
Mar 08, 2013 40.69 40.74 40.21 40.64 1,834,530 -0.02(-0.05%)
Mar 07, 2013 40.88 41.04 40.66 40.66 1,723,923 -0.19(-0.46%)
Mar 06, 2013 41.07 41.22 40.84 40.84 2,015,681 -0.23(-0.55%)
Mar 05, 2013 41.02 41.29 40.95 41.07 2,137,150 +0.12(+0.30%)
Mar 04, 2013 40.66 40.99 40.53 40.95 1,964,133 +0.26(+0.64%)
Mar 01, 2013 40.64 40.70 40.36 40.68 1,946,264 +0.01(+0.03%)
Feb 28, 2013 40.52 40.81 40.41 40.67 2,440,878 +0.30(+0.73%)
Feb 27, 2013 40.11 40.48 40.10 40.37 1,748,522 +0.24(+0.60%)
Feb 26, 2013 40.13 40.48 40.04 40.13 2,462,339 +0.19(+0.48%)
Feb 25, 2013 40.39 40.66 39.93 39.94 3,368,841 -0.37(-0.92%)
Feb 22, 2013 39.67 40.32 39.64 40.31 3,613,553 +0.74(+1.88%)
Feb 21, 2013 39.33 39.61 39.33 39.57 2,476,314 +0.14(+0.37%)
Feb 20, 2013 39.29 39.70 39.22 39.42 1,980,546 +0.13(+0.33%)
Feb 19, 2013 39.05 39.36 39.02 39.29 1,884,475 +0.29(+0.74%)
Feb 15, 2013 38.95 39.11 38.81 39.00 2,468,426 +0.15(+0.39%)
Feb 14, 2013 38.92 39.13 38.78 38.85 2,261,287 -0.18(-0.46%)
Feb 13, 2013 39.00 39.15 38.93 39.03 1,731,485 +0.04(+0.11%)
Feb 12, 2013 39.10 39.10 38.80 38.99 2,274,833 -0.02(-0.05%)
Feb 11, 2013 38.99 39.12 38.94 39.01 1,226,559 +0.04(+0.10%)
Feb 08, 2013 38.95 39.01 38.77 38.97 2,175,478 +0.04(+0.11%)
Feb 07, 2013 38.83 39.07 38.67 38.93 2,664,701 +0.18(+0.46%)
Feb 06, 2013 38.65 38.81 38.49 38.75 2,120,300 -0.02(-0.05%)
Feb 04, 2013 38.77 38.88 38.73 38.77 1,947,118 -0.13(-0.33%)
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.