Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 55.44 56.28 55.37 56.13 3,961,751 +0.82(+1.49%)
Jan 30, 2017 55.47 55.54 54.97 55.31 2,112,849 +0.11(+0.19%)
Jan 27, 2017 55.33 55.50 55.05 55.20 1,971,319 +0.08(+0.14%)
Jan 26, 2017 54.74 55.51 54.74 55.13 1,922,362 +0.21(+0.38%)
Jan 25, 2017 54.75 54.94 54.46 54.92 2,637,036 -0.04(-0.07%)
Jan 24, 2017 54.98 55.20 54.77 54.95 2,045,199 -0.13(-0.23%)
Jan 23, 2017 55.32 55.51 54.89 55.08 2,022,765 -0.09(-0.16%)
Jan 20, 2017 55.42 55.72 54.95 55.17 2,695,154 -0.31(-0.56%)
Jan 19, 2017 55.83 55.98 55.31 55.48 1,848,458 -0.71(-1.26%)
Jan 18, 2017 56.08 56.49 55.96 56.19 1,927,910 -0.13(-0.23%)
Jan 17, 2017 55.78 56.35 55.62 56.32 2,121,754 +0.75(+1.36%)
Jan 13, 2017 55.57 55.57 55.57 0 -0.02(-0.03%)
Jan 12, 2017 55.12 55.67 54.74 55.58 1,977,639 +0.45(+0.81%)
Jan 11, 2017 54.83 55.24 54.67 55.14 1,707,067 +0.29(+0.54%)
Jan 10, 2017 54.83 54.98 54.46 54.84 1,489,858 -0.09(-0.16%)
Jan 09, 2017 55.94 55.94 54.89 54.93 1,959,741 -0.89(-1.60%)
Jan 06, 2017 55.33 55.88 55.24 55.82 1,211,377 +0.17(+0.30%)
Jan 05, 2017 55.52 55.86 55.11 55.66 2,388,054 +0.12(+0.22%)
Jan 04, 2017 55.66 56.02 55.34 55.54 1,668,461 -0.05(-0.09%)
Jan 03, 2017 55.66 55.67 54.92 55.59 2,251,263 -0.04(-0.07%)
Dec 30, 2016 55.63 55.63 55.63 0 -0.29(-0.53%)
Dec 29, 2016 55.23 55.97 55.23 55.92 1,472,126 +0.75(+1.37%)
Dec 28, 2016 55.66 55.66 55.07 55.17 1,156,927 -0.51(-0.92%)
Dec 27, 2016 55.50 55.81 55.31 55.68 959,543 +0.09(+0.16%)
Dec 23, 2016 55.59 55.59 55.59 0 +0.10(+0.18%)
Dec 22, 2016 55.20 55.60 54.96 55.49 1,573,474 +0.29(+0.52%)
Dec 21, 2016 55.44 55.76 55.19 55.20 967,057 -0.24(-0.44%)
Dec 20, 2016 55.13 55.77 54.93 55.44 2,154,406 +0.30(+0.55%)
Dec 19, 2016 55.14 55.46 54.77 55.14 1,525,745 +0.27(+0.50%)
Dec 16, 2016 54.20 55.39 54.20 54.87 4,037,792 +0.70(+1.30%)
Dec 15, 2016 53.72 54.24 53.45 54.17 2,196,143 +0.41(+0.76%)
Dec 14, 2016 55.44 55.80 53.64 53.76 2,820,409 -1.56(-2.82%)
Dec 13, 2016 55.01 55.51 54.94 55.32 2,710,835 +0.35(+0.63%)
Dec 12, 2016 53.88 55.11 53.81 54.98 2,369,143 +1.04(+1.93%)
Dec 09, 2016 53.35 54.00 53.15 53.93 2,352,139 +0.65(+1.22%)
Dec 08, 2016 52.76 53.38 52.34 53.29 1,681,410 +0.13(+0.24%)
Dec 07, 2016 52.38 53.16 52.38 53.16 1,876,686 +0.95(+1.82%)
Dec 06, 2016 52.83 52.84 52.13 52.21 1,915,495 -0.43(-0.82%)
Dec 05, 2016 52.33 52.67 51.98 52.64 2,713,254 +0.02(+0.04%)
Dec 02, 2016 52.92 53.26 52.30 52.61 2,054,522 +0.17(+0.32%)
Dec 01, 2016 52.33 52.69 52.18 52.45 2,595,218 -0.23(-0.43%)
Nov 30, 2016 54.11 54.19 52.66 52.67 5,093,391 -2.17(-3.96%)
Nov 29, 2016 54.68 55.28 54.64 54.85 2,633,334 +0.00(+0.00%)
Nov 28, 2016 53.44 54.91 53.44 54.85 2,734,170 +1.50(+2.82%)
Nov 25, 2016 52.77 53.53 52.66 53.35 1,232,132 +0.84(+1.60%)
Nov 23, 2016 52.51 52.51 52.51 0 -0.58(-1.09%)
Nov 22, 2016 53.02 53.28 52.58 53.09 1,849,530 +0.17(+0.31%)
Nov 21, 2016 52.67 52.96 52.43 52.92 2,136,280 +0.43(+0.82%)
Nov 18, 2016 52.84 53.10 52.29 52.49 2,354,016 -0.38(-0.73%)
Nov 17, 2016 52.55 53.16 52.53 52.88 1,526,757 +0.15(+0.29%)
Nov 16, 2016 53.47 53.60 52.39 52.73 2,281,660 -0.55(-1.03%)
Nov 15, 2016 52.79 53.63 52.78 53.28 3,392,069 +0.77(+1.47%)
Nov 14, 2016 52.36 52.71 51.91 52.51 3,240,241 -0.20(-0.39%)
Nov 11, 2016 52.86 53.56 52.55 52.71 2,817,631 -0.15(-0.28%)
Nov 10, 2016 53.88 53.88 51.59 52.86 5,339,458 -1.17(-2.17%)
Nov 09, 2016 54.55 54.90 53.95 54.04 3,989,514 -2.30(-4.08%)
Nov 08, 2016 55.88 56.55 55.79 56.33 1,820,517 +0.59(+1.06%)
Nov 07, 2016 55.29 55.75 54.50 55.74 2,311,442 +0.59(+1.07%)
Nov 04, 2016 56.29 56.39 55.04 55.15 2,462,811 -0.09(-0.16%)
Nov 03, 2016 55.05 55.54 54.78 55.24 2,028,588 +0.04(+0.07%)
Nov 02, 2016 55.36 55.44 54.56 55.20 2,501,027 -0.17(-0.31%)
Nov 01, 2016 56.44 56.44 55.25 55.37 2,186,788 -1.12(-1.99%)
Oct 31, 2016 55.50 56.85 55.38 56.50 3,352,374 +1.17(+2.11%)
Oct 28, 2016 55.04 55.52 54.97 55.33 1,482,944 +0.39(+0.71%)
Oct 27, 2016 55.02 55.28 54.60 54.94 1,680,049 -0.31(-0.55%)
Oct 26, 2016 55.02 55.34 54.80 55.25 1,291,277 +0.17(+0.31%)
Oct 25, 2016 54.68 55.13 54.55 55.07 1,702,992 +0.36(+0.66%)
Oct 24, 2016 55.04 55.13 54.38 54.72 1,696,202 +0.00(+0.00%)
Oct 21, 2016 54.75 55.00 54.54 54.72 1,409,622 -0.34(-0.61%)
Oct 20, 2016 54.99 55.52 54.84 55.05 1,323,116 +0.13(+0.25%)
Oct 19, 2016 54.78 55.18 54.51 54.92 1,988,448 +0.15(+0.27%)
Oct 18, 2016 54.90 55.10 54.13 54.77 2,233,616 +0.18(+0.33%)
Oct 17, 2016 54.39 54.68 54.34 54.59 1,557,278 +0.38(+0.70%)
Oct 14, 2016 54.33 54.87 53.96 54.21 1,722,706 -0.34(-0.62%)
Oct 13, 2016 54.01 55.04 53.91 54.54 2,117,481 +0.65(+1.21%)
Oct 12, 2016 53.66 54.07 53.59 53.89 2,241,108 +0.31(+0.57%)
Oct 11, 2016 53.77 54.09 53.35 53.59 2,768,006 -0.40(-0.75%)
Oct 10, 2016 53.83 54.23 53.61 53.99 1,792,321 +0.13(+0.24%)
Oct 07, 2016 54.44 55.01 53.86 53.86 2,803,667 -0.22(-0.41%)
Oct 06, 2016 54.03 54.46 53.68 54.09 2,679,136 -0.13(-0.23%)
Oct 05, 2016 54.45 54.89 53.95 54.21 3,131,810 -0.20(-0.37%)
Oct 04, 2016 55.43 55.43 54.13 54.42 3,414,844 -1.10(-1.98%)
Oct 03, 2016 56.20 56.24 55.27 55.52 2,588,293 -0.79(-1.41%)
Sep 30, 2016 57.42 57.66 55.93 56.31 3,981,172 -0.92(-1.61%)
Sep 29, 2016 57.51 57.55 56.82 57.23 2,192,406 -0.48(-0.83%)
Sep 28, 2016 58.27 58.36 57.42 57.71 2,298,613 -0.51(-0.87%)
Sep 27, 2016 59.19 59.48 58.12 58.22 2,245,974 -0.61(-1.03%)
Sep 26, 2016 58.86 59.06 58.56 58.82 2,040,798 -0.01(-0.03%)
Sep 23, 2016 58.78 59.09 58.51 58.84 1,657,064 -0.13(-0.22%)
Sep 22, 2016 58.60 59.08 58.52 58.96 2,578,293 +0.59(+1.01%)
Sep 21, 2016 57.18 58.40 57.10 58.37 2,705,930 +1.14(+1.99%)
Sep 20, 2016 57.30 57.45 57.10 57.24 3,287,516 +0.10(+0.18%)
Sep 19, 2016 56.31 57.17 56.31 57.13 2,347,124 +0.82(+1.45%)
Sep 16, 2016 55.64 56.36 55.49 56.32 3,875,206 +0.56(+1.01%)
Sep 15, 2016 55.46 55.88 55.18 55.76 1,886,613 +0.32(+0.58%)
Sep 14, 2016 55.30 55.82 55.04 55.43 2,708,490 +0.67(+1.23%)
Sep 13, 2016 55.70 55.70 54.66 54.76 2,217,803 -0.91(-1.64%)
Sep 12, 2016 54.59 55.82 54.59 55.67 3,338,779 +1.12(+2.06%)
Sep 09, 2016 55.99 56.26 54.54 54.55 4,416,921 -2.18(-3.85%)
Sep 08, 2016 56.69 57.03 56.43 56.73 1,985,572 -0.10(-0.18%)
Sep 07, 2016 56.98 57.05 56.59 56.84 1,566,347 -0.20(-0.35%)
Sep 06, 2016 56.52 57.17 56.50 57.04 1,552,330 +0.55(+0.97%)
Sep 02, 2016 56.00 56.50 56.50 56.50 2,174,270 +0.50(+0.89%)
Sep 01, 2016 56.20 56.27 55.87 55.99 1,368,840 -0.28(-0.49%)
Aug 31, 2016 55.85 56.29 55.57 56.27 3,011,579 +0.49(+0.87%)
Aug 30, 2016 56.14 56.51 55.76 55.79 1,629,563 -0.49(-0.86%)
Aug 29, 2016 56.17 56.58 55.99 56.27 2,483,829 +0.36(+0.64%)
Aug 26, 2016 57.21 57.53 55.86 55.91 1,506,841 -1.26(-2.20%)
Aug 25, 2016 57.13 57.50 56.93 57.17 1,634,075 +0.10(+0.17%)
Aug 24, 2016 57.00 57.21 56.56 57.07 1,727,129 -0.10(-0.18%)
Aug 23, 2016 57.35 57.72 57.18 57.18 1,090,190 -0.22(-0.38%)
Aug 22, 2016 57.41 57.68 57.18 57.39 1,245,116 +0.19(+0.33%)
Aug 19, 2016 57.61 57.64 56.78 57.21 2,488,074 -0.66(-1.14%)
Aug 18, 2016 56.96 57.96 56.96 57.86 3,635,509 +0.75(+1.31%)
Aug 17, 2016 56.08 57.17 55.40 57.12 3,215,955 +0.97(+1.73%)
Aug 16, 2016 56.88 56.91 56.14 56.14 2,941,066 -0.87(-1.52%)
Aug 15, 2016 58.33 58.53 56.90 57.01 4,235,876 -1.41(-2.41%)
Aug 12, 2016 58.37 58.59 58.14 58.42 2,454,041 +0.30(+0.51%)
Aug 11, 2016 57.90 58.14 57.72 58.12 1,925,466 +0.11(+0.19%)
Aug 10, 2016 58.07 58.20 57.82 58.01 1,856,537 +0.11(+0.19%)
Aug 09, 2016 57.66 58.07 57.38 57.90 1,927,537 +0.33(+0.57%)
Aug 08, 2016 57.71 58.11 57.41 57.57 1,839,586 -0.07(-0.13%)
Aug 05, 2016 58.17 58.31 57.58 57.65 2,651,092 -0.77(-1.32%)
Aug 04, 2016 58.60 58.87 58.22 58.42 1,835,416 -0.08(-0.14%)
Aug 03, 2016 59.34 59.45 58.24 58.50 2,143,932 -0.90(-1.52%)
Aug 02, 2016 59.46 59.62 59.05 59.40 1,512,711 -0.25(-0.42%)
Aug 01, 2016 59.10 59.77 59.08 59.66 1,839,848 +0.28(+0.47%)
Jul 29, 2016 59.15 59.94 58.98 59.37 3,154,062 +0.15(+0.25%)
Jul 28, 2016 58.89 59.36 58.66 59.23 1,244,255 +0.33(+0.57%)
Jul 27, 2016 59.50 59.55 58.06 58.89 3,789,309 -0.76(-1.27%)
Jul 26, 2016 60.20 60.20 59.34 59.65 1,692,693 -0.55(-0.91%)
Jul 25, 2016 60.17 60.26 59.77 60.20 1,739,941 +0.01(+0.01%)
Jul 22, 2016 59.16 60.25 59.16 60.19 2,517,387 +0.96(+1.61%)
Jul 21, 2016 58.51 59.23 58.08 59.23 2,601,558 +0.73(+1.24%)
Jul 20, 2016 58.65 58.77 58.18 58.51 2,125,864 -0.15(-0.25%)
Jul 19, 2016 58.64 58.82 58.33 58.65 1,347,765 +0.04(+0.06%)
Jul 18, 2016 58.90 59.08 58.48 58.62 2,128,420 -0.07(-0.11%)
Jul 15, 2016 58.68 58.96 58.28 58.68 2,365,477 +0.02(+0.04%)
Jul 14, 2016 58.41 58.77 58.29 58.66 2,240,233 -0.22(-0.38%)
Jul 13, 2016 58.68 58.99 58.42 58.88 2,791,375 +0.48(+0.83%)
Jul 12, 2016 59.06 59.21 58.37 58.40 3,247,689 -1.06(-1.78%)
Jul 11, 2016 59.26 59.67 58.64 59.46 3,291,590 -0.13(-0.22%)
Jul 08, 2016 59.13 59.63 59.31 59.60 3,148,756 +0.29(+0.49%)
Jul 07, 2016 60.26 60.32 59.11 59.31 3,192,779 -1.16(-1.91%)
Jul 06, 2016 60.22 60.53 59.71 60.46 2,405,813 -0.09(-0.15%)
Jul 05, 2016 59.85 60.71 59.69 60.55 2,897,544 +0.86(+1.44%)
Jul 01, 2016 59.92 59.69 59.69 59.69 2,122,648 +0.05(+0.09%)
Jun 30, 2016 58.71 59.64 58.51 59.64 2,997,051 +1.02(+1.73%)
Jun 29, 2016 58.74 59.06 58.25 58.63 2,539,209 -0.10(-0.16%)
Jun 28, 2016 58.98 59.00 58.06 58.72 3,390,682 -0.39(-0.66%)
Jun 27, 2016 58.18 59.37 58.01 59.11 4,797,690 +0.98(+1.68%)
Jun 24, 2016 56.96 58.48 56.74 58.14 5,706,247 +1.15(+2.02%)
Jun 23, 2016 57.17 57.17 56.58 56.99 2,122,933 -0.22(-0.39%)
Jun 22, 2016 57.28 57.39 57.02 57.21 1,728,451 -0.01(-0.01%)
Jun 21, 2016 57.36 57.48 56.97 57.22 1,840,557 +0.01(+0.01%)
Jun 20, 2016 57.79 57.81 56.62 57.21 2,842,631 -0.50(-0.87%)
Jun 17, 2016 57.73 57.89 57.07 57.71 5,203,506 -0.08(-0.14%)
Jun 16, 2016 57.38 58.08 57.33 57.79 3,294,068 +0.47(+0.83%)
Jun 15, 2016 58.02 58.13 57.08 57.32 2,856,288 -0.70(-1.20%)
Jun 14, 2016 57.23 58.02 56.93 58.02 3,232,239 +0.76(+1.33%)
Jun 13, 2016 57.19 57.49 56.93 57.25 3,082,577 +0.06(+0.10%)
Jun 10, 2016 56.78 57.30 56.70 57.19 3,914,785 +0.44(+0.78%)
Jun 09, 2016 55.91 56.85 55.91 56.75 2,138,924 +0.85(+1.51%)
Jun 08, 2016 55.35 55.96 55.27 55.90 1,639,784 +0.56(+1.00%)
Jun 07, 2016 55.66 55.91 55.21 55.35 2,279,400 -0.29(-0.52%)
Jun 06, 2016 55.73 55.96 55.30 55.64 2,535,319 -0.23(-0.41%)
Jun 03, 2016 55.03 56.15 55.03 55.87 3,027,724 +1.27(+2.32%)
Jun 02, 2016 54.54 54.67 54.08 54.60 2,281,214 -0.01(-0.01%)
Jun 01, 2016 54.34 54.63 54.20 54.61 2,342,560 +0.29(+0.53%)
May 31, 2016 53.72 54.42 53.61 54.32 3,843,302 +0.39(+0.71%)
May 27, 2016 54.07 53.93 53.93 53.93 1,525,695 +0.01(+0.01%)
May 26, 2016 53.29 54.00 53.28 53.92 1,543,556 +0.70(+1.31%)
May 25, 2016 53.36 53.42 52.94 53.23 2,347,174 -0.26(-0.49%)
May 24, 2016 53.20 53.61 53.04 53.49 2,059,272 +0.33(+0.61%)
May 23, 2016 53.64 53.68 53.11 53.16 2,158,872 -0.34(-0.64%)
May 20, 2016 53.44 53.55 52.92 53.50 2,930,040 +0.24(+0.46%)
May 19, 2016 52.71 53.28 52.13 53.26 2,845,270 +0.51(+0.97%)
May 18, 2016 53.50 53.83 52.52 52.75 4,109,935 -0.85(-1.58%)
May 17, 2016 54.71 54.79 53.26 53.59 3,773,777 -1.28(-2.34%)
May 16, 2016 54.70 54.88 54.16 54.87 2,546,187 +0.04(+0.08%)
May 13, 2016 55.05 55.20 54.65 54.83 2,586,168 -0.25(-0.45%)
May 12, 2016 54.74 55.27 54.22 55.08 4,164,449 +0.39(+0.71%)
May 11, 2016 54.15 54.96 53.91 54.69 12,566,490 +0.46(+0.84%)
May 10, 2016 53.83 54.92 53.76 54.23 5,879,002 -0.40(-0.73%)
May 09, 2016 54.59 54.98 54.20 54.63 2,596,782 +0.14(+0.26%)
May 06, 2016 55.42 55.42 53.54 54.49 5,007,876 -1.04(-1.88%)
May 05, 2016 55.81 56.40 55.19 55.53 2,728,419 -0.48(-0.85%)
May 04, 2016 55.19 56.32 55.14 56.01 2,189,751 +0.74(+1.34%)
May 03, 2016 55.45 55.77 55.06 55.27 2,143,026 -0.13(-0.24%)
May 02, 2016 54.86 55.66 54.65 55.40 2,296,619 +0.59(+1.07%)
Apr 29, 2016 54.25 54.84 53.72 54.81 2,720,192 +0.25(+0.46%)
Apr 28, 2016 53.70 54.56 53.43 54.56 2,307,075 +0.54(+1.01%)
Apr 27, 2016 53.14 54.19 53.06 54.02 2,351,277 +1.09(+2.05%)
Apr 26, 2016 53.09 53.37 52.87 52.93 2,185,778 -0.15(-0.29%)
Apr 25, 2016 52.51 53.19 52.40 53.09 2,331,665 +0.49(+0.94%)
Apr 22, 2016 52.48 52.88 52.31 52.60 2,282,550 +0.35(+0.68%)
Apr 21, 2016 53.84 54.10 51.97 52.24 5,105,386 -1.73(-3.21%)
Apr 20, 2016 55.79 55.92 53.84 53.98 2,970,618 -1.87(-3.35%)
Apr 19, 2016 55.63 55.87 55.21 55.85 1,951,031 +0.18(+0.32%)
Apr 18, 2016 55.73 55.67 54.91 55.67 2,129,260 -0.06(-0.11%)
Apr 15, 2016 55.34 55.82 55.21 55.73 1,575,832 +0.42(+0.76%)
Apr 14, 2016 55.20 55.44 55.01 55.31 1,787,240 +0.02(+0.04%)
Apr 13, 2016 55.85 55.85 54.90 55.29 2,159,884 -0.59(-1.05%)
Apr 12, 2016 55.48 55.92 55.30 55.88 1,786,203 +0.35(+0.62%)
Apr 11, 2016 55.89 56.23 55.46 55.53 1,396,165 -0.34(-0.60%)
Apr 08, 2016 55.96 56.34 55.81 55.87 1,376,186 +0.05(+0.09%)
Apr 07, 2016 55.34 56.05 55.31 55.82 2,088,936 +0.41(+0.74%)
Apr 06, 2016 55.53 55.59 55.07 55.41 2,197,139 -0.24(-0.42%)
Apr 05, 2016 56.42 56.53 55.56 55.64 4,045,569 -0.84(-1.48%)
Apr 04, 2016 56.58 56.69 55.91 56.48 1,880,101 -0.09(-0.16%)
Apr 01, 2016 56.29 56.75 55.94 56.57 2,455,361 +0.27(+0.48%)
Mar 31, 2016 56.25 56.59 55.89 56.30 3,705,011 +0.10(+0.18%)
Mar 30, 2016 56.26 56.56 55.89 56.20 1,810,268 -0.12(-0.21%)
Mar 29, 2016 55.52 56.36 55.41 56.31 2,006,141 +0.80(+1.44%)
Mar 28, 2016 55.52 56.02 55.26 55.51 1,865,299 -0.01(-0.01%)
Mar 24, 2016 55.34 55.52 55.52 55.52 1,672,756 +0.15(+0.28%)
Mar 23, 2016 54.91 55.74 54.53 55.37 2,237,068 +0.58(+1.06%)
Mar 22, 2016 55.18 55.40 54.71 54.78 2,170,347 -0.14(-0.25%)
Mar 21, 2016 55.01 55.38 54.46 54.92 2,058,112 -0.37(-0.66%)
Mar 18, 2016 55.64 55.94 55.01 55.29 6,184,612 -0.17(-0.30%)
Mar 17, 2016 54.73 55.55 54.50 55.46 3,321,066 +0.76(+1.40%)
Mar 16, 2016 54.38 54.76 53.32 54.70 2,723,538 +0.40(+0.73%)
Mar 15, 2016 54.12 54.45 53.99 54.30 2,321,807 +0.32(+0.59%)
Mar 14, 2016 53.74 54.15 53.50 53.98 1,797,639 +0.15(+0.27%)
Mar 11, 2016 53.81 54.19 53.63 53.84 1,751,246 +0.15(+0.29%)
Mar 10, 2016 53.65 53.97 53.21 53.68 1,766,270 +0.24(+0.45%)
Mar 09, 2016 53.35 54.15 53.35 53.44 2,862,443 -0.11(-0.21%)
Mar 08, 2016 52.64 53.60 52.43 53.55 2,475,928 +0.87(+1.66%)
Mar 07, 2016 52.40 52.73 52.15 52.68 1,817,037 +0.22(+0.42%)
Mar 04, 2016 51.62 52.52 51.40 52.46 2,269,146 +0.56(+1.08%)
Mar 03, 2016 51.81 51.90 50.92 51.90 2,796,633 +0.24(+0.47%)
Mar 02, 2016 51.27 51.84 50.29 51.65 3,428,563 +0.38(+0.75%)
Mar 01, 2016 51.70 52.04 50.99 51.27 3,327,570 -0.17(-0.33%)
Feb 29, 2016 51.57 51.97 51.44 51.44 3,584,692 -0.25(-0.48%)
Feb 26, 2016 52.79 53.15 51.56 51.69 2,987,600 -1.54(-2.90%)
Feb 25, 2016 52.66 53.26 52.48 53.23 1,923,583 +0.65(+1.23%)
Feb 24, 2016 52.73 53.20 52.31 52.59 2,490,485 -0.35(-0.67%)
Feb 23, 2016 52.60 53.13 52.22 52.94 2,435,209 +0.35(+0.66%)
Feb 22, 2016 52.17 52.67 51.67 52.60 2,452,378 +0.52(+1.00%)
Feb 19, 2016 52.17 52.62 51.20 52.07 4,150,265 -0.32(-0.62%)
Feb 18, 2016 51.46 52.89 51.32 52.40 3,808,847 +0.98(+1.92%)
Feb 17, 2016 51.74 51.96 50.95 51.41 4,433,229 -0.73(-1.41%)
Feb 16, 2016 52.10 52.23 51.38 52.15 3,619,835 +0.18(+0.35%)
Feb 12, 2016 52.76 51.96 51.96 51.96 4,415,227 -0.56(-1.06%)
Feb 11, 2016 53.42 53.64 52.47 52.52 3,418,650 -0.90(-1.69%)
Feb 10, 2016 53.50 53.65 52.37 53.42 2,769,696 -0.16(-0.30%)
Feb 09, 2016 53.23 53.80 52.94 53.58 3,567,423 +0.39(+0.73%)
Feb 08, 2016 52.51 53.25 52.39 53.20 3,922,852 +0.76(+1.44%)
Feb 05, 2016 51.84 52.59 51.06 52.44 3,474,495 +0.37(+0.71%)
Feb 04, 2016 52.00 52.30 51.49 52.07 2,405,708 -0.10(-0.20%)
Feb 03, 2016 51.87 52.64 51.84 52.17 2,686,239 +0.40(+0.77%)
Feb 02, 2016 51.07 51.84 50.87 51.77 2,363,752 +0.51(+0.99%)
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.