Consolidated Edison (NY: ED )

73.18 USD +0.07 (+0.10%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 41.26 41.44 40.55 40.68 2,910,119 -0.64(-1.55%)
Oct 29, 2009 41.20 41.41 40.68 41.32 2,112,377 +0.14(+0.34%)
Oct 28, 2009 41.34 41.67 41.09 41.18 2,983,992 -0.16(-0.39%)
Oct 27, 2009 41.36 42.07 41.26 41.34 2,544,147 +0.01(+0.02%)
Oct 26, 2009 41.91 42.25 41.31 41.33 2,531,665 -0.48(-1.15%)
Oct 23, 2009 41.51 41.88 41.42 41.81 2,332,777 +0.03(+0.07%)
Oct 22, 2009 41.58 41.80 41.30 41.78 1,589,124 +0.26(+0.63%)
Oct 21, 2009 41.75 41.82 41.44 41.52 2,893,905 -0.15(-0.36%)
Oct 20, 2009 41.72 41.77 41.57 41.67 1,510,195 -0.21(-0.50%)
Oct 19, 2009 41.32 41.98 41.07 41.88 2,094,750 +0.55(+1.33%)
Oct 16, 2009 41.05 41.43 40.48 41.33 1,950,515 +0.13(+0.32%)
Oct 15, 2009 40.92 41.22 40.89 41.20 1,395,222 +0.25(+0.61%)
Oct 14, 2009 41.05 41.39 40.83 40.95 1,688,615 -0.01(-0.02%)
Oct 13, 2009 41.43 41.45 40.87 40.96 1,639,850 -0.53(-1.28%)
Oct 12, 2009 41.17 41.49 41.07 41.49 1,216,231 +0.40(+0.97%)
Oct 09, 2009 40.83 41.20 40.83 41.09 1,022,828 +0.18(+0.44%)
Oct 08, 2009 41.10 41.19 40.72 40.91 1,625,628 -0.03(-0.07%)
Oct 07, 2009 40.96 40.96 40.61 40.94 997,780 -0.02(-0.05%)
Oct 06, 2009 40.81 41.17 40.70 40.96 1,314,227 +0.08(+0.20%)
Oct 05, 2009 40.55 40.88 40.18 40.88 1,580,269 +0.53(+1.31%)
Oct 02, 2009 40.62 40.77 40.15 40.35 2,055,535 -0.41(-1.01%)
Oct 01, 2009 41.61 41.73 40.76 40.76 2,838,049 -0.18(-0.44%)
Sep 30, 2009 41.29 41.35 40.67 40.94 2,005,555 -0.35(-0.85%)
Sep 29, 2009 41.42 41.44 41.10 41.29 1,228,951 -0.12(-0.29%)
Sep 28, 2009 41.14 41.58 41.14 41.41 956,436 +0.34(+0.83%)
Sep 25, 2009 40.89 41.22 40.89 41.07 1,149,686 +0.08(+0.20%)
Sep 24, 2009 40.97 41.30 40.90 40.99 1,649,758 +0.02(+0.05%)
Sep 23, 2009 41.25 41.77 40.96 40.97 2,003,875 -0.20(-0.49%)
Sep 22, 2009 41.39 41.40 40.96 41.17 1,349,876 -0.18(-0.44%)
Sep 21, 2009 41.27 41.52 41.18 41.35 1,061,490 -0.13(-0.31%)
Sep 18, 2009 41.29 41.50 41.04 41.48 2,157,084 +0.45(+1.10%)
Sep 17, 2009 41.03 41.46 40.99 41.03 2,098,385 +0.08(+0.20%)
Sep 16, 2009 40.89 41.20 40.66 40.95 2,614,144 +0.10(+0.24%)
Sep 15, 2009 40.34 40.90 40.21 40.85 2,225,522 +0.59(+1.47%)
Sep 14, 2009 39.63 40.31 39.63 40.26 2,448,390 +0.63(+1.59%)
Sep 11, 2009 39.93 40.05 39.59 39.63 1,981,585 -0.31(-0.78%)
Sep 10, 2009 39.82 40.07 39.67 39.94 1,373,774 +0.05(+0.13%)
Sep 09, 2009 39.91 40.09 39.76 39.89 1,674,890 +0.09(+0.23%)
Sep 08, 2009 40.01 40.01 39.60 39.80 1,432,053 -0.07(-0.18%)
Sep 04, 2009 39.84 39.89 39.55 39.87 1,020,851 +0.13(+0.33%)
Sep 03, 2009 39.72 39.78 39.29 39.74 1,649,341 +0.13(+0.33%)
Sep 02, 2009 40.02 40.11 39.61 39.61 1,967,261 -0.51(-1.27%)
Sep 01, 2009 40.14 40.45 39.97 40.12 1,637,455 -0.07(-0.17%)
Aug 31, 2009 40.37 40.50 40.12 40.19 1,562,385 -0.20(-0.50%)
Aug 28, 2009 40.73 40.73 40.22 40.39 1,069,866 -0.15(-0.37%)
Aug 27, 2009 40.38 40.70 40.10 40.54 1,670,877 +0.15(+0.37%)
Aug 26, 2009 40.45 40.59 39.99 40.39 1,509,191 -0.04(-0.10%)
Aug 25, 2009 40.59 40.73 40.31 40.43 1,340,202 -0.15(-0.37%)
Aug 24, 2009 40.55 40.60 40.21 40.58 1,589,620 +0.08(+0.20%)
Aug 21, 2009 39.88 40.62 39.83 40.50 2,250,491 +0.78(+1.96%)
Aug 20, 2009 39.30 39.85 39.14 39.72 1,807,958 +0.35(+0.89%)
Aug 19, 2009 39.13 39.41 39.02 39.37 2,439,664 +0.08(+0.20%)
Aug 18, 2009 39.34 39.49 39.06 39.29 2,103,543 -0.23(-0.58%)
Aug 17, 2009 39.50 39.69 39.26 39.52 2,521,600 -1.12(-2.76%)
Aug 14, 2009 40.49 40.66 40.31 40.64 1,648,034 +0.17(+0.42%)
Aug 13, 2009 40.51 40.75 40.27 40.47 2,037,486 -0.03(-0.07%)
Aug 12, 2009 40.05 40.70 40.00 40.50 2,140,270 +0.31(+0.77%)
Aug 11, 2009 39.94 40.31 39.83 40.19 1,335,252 +0.21(+0.53%)
Aug 10, 2009 39.79 40.00 39.75 39.98 1,035,775 +0.12(+0.30%)
Aug 07, 2009 39.66 40.03 39.54 39.86 1,528,557 +0.31(+0.79%)
Aug 06, 2009 39.58 39.63 39.28 39.55 1,234,787 -0.09(-0.23%)
Aug 05, 2009 39.59 39.88 39.42 39.64 1,990,005 +0.14(+0.35%)
Aug 04, 2009 39.49 39.80 39.30 39.50 1,853,027 -0.01(-0.03%)
Aug 03, 2009 39.48 39.68 39.27 39.51 1,619,728 +0.15(+0.38%)
Jul 31, 2009 39.41 39.55 39.17 39.36 1,507,421 -0.13(-0.33%)
Jul 30, 2009 39.43 39.75 39.16 39.49 1,456,137 +0.27(+0.69%)
Jul 29, 2009 38.93 39.32 38.75 39.22 1,476,342 +0.15(+0.38%)
Jul 28, 2009 39.10 39.30 38.82 39.07 1,684,488 -0.14(-0.36%)
Jul 27, 2009 38.94 39.25 38.88 39.21 1,433,373 +0.20(+0.51%)
Jul 24, 2009 38.51 39.10 38.50 39.01 1,686,160 +0.34(+0.88%)
Jul 23, 2009 37.75 38.75 37.61 38.67 1,983,900 +0.83(+2.19%)
Jul 22, 2009 37.87 38.00 37.66 37.84 1,417,142 -0.08(-0.21%)
Jul 21, 2009 37.72 37.95 37.72 37.92 1,532,134 +0.31(+0.82%)
Jul 20, 2009 37.51 37.68 37.26 37.61 1,303,452 +0.22(+0.59%)
Jul 17, 2009 37.51 37.63 37.16 37.39 2,426,780 -0.30(-0.80%)
Jul 16, 2009 37.80 37.81 37.29 37.69 1,634,245 -0.13(-0.34%)
Jul 15, 2009 37.54 37.85 37.51 37.82 2,420,889 +0.44(+1.18%)
Jul 14, 2009 37.09 37.43 36.87 37.38 1,551,202 +0.24(+0.65%)
Jul 13, 2009 36.65 37.20 36.63 37.14 1,687,672 +0.51(+1.39%)
Jul 10, 2009 36.64 36.91 36.50 36.63 1,297,598 -0.13(-0.35%)
Jul 09, 2009 37.20 37.22 36.55 36.76 1,908,474 -0.25(-0.68%)
Jul 08, 2009 37.01 37.36 36.70 37.01 1,797,619 +0.05(+0.14%)
Jul 07, 2009 37.66 37.70 36.91 36.96 1,264,911 -0.57(-1.52%)
Jul 06, 2009 37.00 37.95 37.00 37.53 2,066,100 +0.25(+0.67%)
Jul 02, 2009 37.51 37.73 37.08 37.28 1,704,460 -0.52(-1.38%)
Jul 01, 2009 37.50 37.90 37.37 37.80 1,711,894 +0.38(+1.02%)
Jun 30, 2009 37.41 37.50 36.79 37.42 3,169,729 -0.11(-0.29%)
Jun 29, 2009 37.08 37.55 36.96 37.53 1,509,638 +0.49(+1.32%)
Jun 26, 2009 37.13 37.26 36.85 37.04 1,518,013 -0.10(-0.27%)
Jun 25, 2009 36.44 37.23 36.31 37.14 2,370,585 +0.70(+1.92%)
Jun 24, 2009 36.49 36.63 36.25 36.44 2,278,237 +0.18(+0.50%)
Jun 23, 2009 36.99 37.29 36.14 36.26 3,050,266 -0.77(-2.08%)
Jun 22, 2009 36.42 37.30 36.34 37.03 2,456,591 +0.24(+0.65%)
Jun 19, 2009 37.40 37.45 36.72 36.79 2,710,540 -0.54(-1.45%)
Jun 18, 2009 36.66 37.39 36.66 37.33 1,480,539 +0.55(+1.50%)
Jun 17, 2009 36.30 36.99 36.30 36.78 2,444,451 +0.34(+0.93%)
Jun 16, 2009 36.75 36.90 36.13 36.44 2,333,025 -0.12(-0.33%)
Jun 15, 2009 36.85 37.00 36.25 36.56 1,763,601 -0.52(-1.40%)
Jun 12, 2009 36.49 37.15 36.13 37.08 1,755,160 +0.40(+1.09%)
Jun 11, 2009 35.90 36.99 35.90 36.68 2,828,546 +0.76(+2.12%)
Jun 10, 2009 35.74 36.15 35.59 35.92 3,181,701 +0.48(+1.35%)
Jun 09, 2009 35.79 35.80 35.40 35.44 1,845,587 -0.37(-1.03%)
Jun 08, 2009 35.59 35.98 35.35 35.81 1,678,533 +0.03(+0.08%)
Jun 05, 2009 35.77 35.98 35.33 35.78 2,277,678 +0.24(+0.68%)
Jun 04, 2009 35.63 35.65 35.36 35.54 1,521,047 +0.02(+0.06%)
Jun 03, 2009 35.83 36.00 35.33 35.52 2,169,900 -0.32(-0.89%)
Jun 02, 2009 36.24 36.33 35.81 35.84 2,369,268 -0.39(-1.08%)
Jun 01, 2009 35.52 36.29 35.52 36.23 2,240,847 +0.77(+2.17%)
May 29, 2009 35.54 35.58 35.00 35.46 2,032,659 +0.05(+0.14%)
May 28, 2009 34.94 35.58 34.79 35.41 2,131,326 +0.65(+1.87%)
May 27, 2009 35.62 35.65 34.73 34.76 2,114,815 -0.90(-2.52%)
May 26, 2009 34.71 35.75 34.51 35.66 2,644,553 +1.06(+3.06%)
May 22, 2009 34.51 34.91 34.40 34.60 1,770,927 +0.10(+0.29%)
May 21, 2009 34.78 34.78 34.36 34.50 3,033,531 -0.37(-1.06%)
May 20, 2009 35.40 35.55 34.85 34.87 2,598,278 -0.36(-1.02%)
May 19, 2009 35.19 35.69 35.03 35.23 2,647,889 +0.38(+1.09%)
May 18, 2009 35.19 35.37 34.60 34.85 2,881,216 -0.01(-0.03%)
May 15, 2009 35.11 35.25 34.49 34.86 3,975,020 -0.16(-0.46%)
May 14, 2009 35.21 35.51 34.71 35.02 3,755,787 -0.24(-0.68%)
May 13, 2009 35.89 36.00 35.16 35.26 6,033,952 -1.20(-3.29%)
May 12, 2009 36.52 36.78 36.29 36.46 3,194,849 +0.04(+0.11%)
May 11, 2009 37.13 37.38 36.37 36.42 3,211,879 -1.16(-3.09%)
May 08, 2009 37.66 38.17 37.30 37.58 3,066,638 +0.27(+0.72%)
May 07, 2009 37.32 37.45 36.90 37.31 4,584,955 +0.27(+0.73%)
May 06, 2009 37.15 37.59 36.96 37.04 3,251,947 -0.39(-1.04%)
May 05, 2009 37.40 37.60 37.17 37.43 2,256,244 +0.07(+0.19%)
May 04, 2009 37.76 37.77 37.00 37.36 2,946,500 -0.01(-0.03%)
May 01, 2009 37.21 37.37 36.89 37.37 2,273,917 +0.24(+0.65%)
Apr 30, 2009 37.74 37.77 36.95 37.13 3,110,556 -0.43(-1.14%)
Apr 29, 2009 37.91 37.91 37.38 37.56 2,603,637 -0.12(-0.32%)
Apr 28, 2009 37.52 37.93 37.40 37.68 2,482,417 +0.07(+0.19%)
Apr 27, 2009 37.13 37.87 37.13 37.61 2,382,123 +0.16(+0.43%)
Apr 24, 2009 37.63 37.74 37.20 37.45 2,728,482 -0.03(-0.08%)
Apr 23, 2009 37.76 37.88 37.12 37.48 3,090,716 -0.10(-0.27%)
Apr 22, 2009 38.50 38.65 37.26 37.58 4,541,382 -0.73(-1.91%)
Apr 21, 2009 38.45 38.99 38.05 38.31 2,838,455 -0.12(-0.31%)
Apr 20, 2009 38.49 39.00 38.42 38.43 1,552,638 -0.33(-0.85%)
Apr 17, 2009 38.80 38.87 38.40 38.76 1,843,432 +0.20(+0.52%)
Apr 16, 2009 38.84 38.86 38.34 38.56 1,593,723 -0.13(-0.34%)
Apr 15, 2009 38.21 38.69 38.20 38.69 1,102,982 +0.35(+0.91%)
Apr 14, 2009 38.80 38.80 38.01 38.34 1,539,541 -0.56(-1.44%)
Apr 13, 2009 38.87 39.06 38.30 38.90 2,140,943 +0.01(+0.03%)
Apr 09, 2009 39.18 39.48 38.44 38.89 2,001,227 -0.05(-0.13%)
Apr 08, 2009 38.89 39.08 38.40 38.94 1,738,586 +0.24(+0.62%)
Apr 07, 2009 38.61 39.08 38.11 38.70 2,412,607 -0.40(-1.02%)
Apr 06, 2009 38.99 39.37 38.75 39.10 2,067,924 -0.15(-0.38%)
Apr 03, 2009 39.32 39.81 38.83 39.25 2,772,943 +0.04(+0.10%)
Apr 02, 2009 39.91 40.00 38.83 39.21 2,995,267 -0.18(-0.46%)
Apr 01, 2009 39.44 39.75 38.89 39.39 2,514,162 -0.22(-0.56%)
Mar 31, 2009 38.80 39.99 38.64 39.61 4,511,307 +0.86(+2.22%)
Mar 30, 2009 37.78 38.78 37.78 38.75 3,414,830 -0.03(-0.08%)
Mar 26, 2009 38.62 38.90 37.81 38.78 2,700,185 +0.53(+1.39%)
Mar 25, 2009 38.03 38.76 37.67 38.25 1,720,591 +0.18(+0.47%)
Mar 24, 2009 38.37 38.89 38.06 38.07 2,026,883 -0.89(-2.28%)
Mar 23, 2009 38.03 38.99 38.01 38.96 2,163,415 +1.17(+3.10%)
Mar 20, 2009 38.05 38.78 37.67 37.79 2,932,609 -0.23(-0.60%)
Mar 19, 2009 38.20 38.30 37.50 38.02 2,248,284 -0.18(-0.47%)
Mar 18, 2009 36.76 38.41 36.65 38.20 3,863,898 +1.66(+4.54%)
Mar 17, 2009 36.03 36.56 35.69 36.54 1,895,701 +0.61(+1.70%)
Mar 16, 2009 35.40 36.47 35.40 35.93 2,441,985 +0.87(+2.48%)
Mar 13, 2009 35.02 35.29 34.55 35.06 0 +0.36(+1.04%)
Mar 12, 2009 34.10 34.82 33.94 34.70 1,888,429 +0.49(+1.43%)
Mar 11, 2009 34.20 34.65 34.00 34.21 2,538,472 +0.37(+1.09%)
Mar 10, 2009 33.80 33.95 33.28 33.84 3,031,325 +1.14(+3.49%)
Mar 09, 2009 33.67 33.75 32.56 32.70 2,465,968 -1.24(-3.65%)
Mar 06, 2009 33.87 34.61 33.30 33.94 0 +0.32(+0.95%)
Mar 05, 2009 33.92 34.22 33.33 33.62 2,666,603 -0.80(-2.32%)
Mar 04, 2009 34.32 34.79 33.71 34.42 2,306,834 -0.82(-2.33%)
Mar 02, 2009 36.01 36.34 35.17 35.24 2,537,736 -0.97(-2.68%)
Feb 27, 2009 36.42 36.84 35.88 36.21 0 -0.32(-0.88%)
Feb 26, 2009 37.22 37.66 36.50 36.53 2,863,907 -0.31(-0.84%)
Feb 25, 2009 37.38 37.38 36.69 36.84 3,240,332 -0.62(-1.66%)
Feb 24, 2009 37.11 37.62 36.76 37.46 2,341,722 +0.44(+1.19%)
Feb 23, 2009 37.95 38.15 36.95 37.02 1,972,300 -0.52(-1.39%)
Feb 20, 2009 37.62 38.18 37.19 37.54 2,331,929 -0.44(-1.16%)
Feb 19, 2009 38.14 38.50 37.78 37.98 1,763,833 +0.24(+0.64%)
Feb 18, 2009 38.28 38.50 37.51 37.74 2,193,740 -0.38(-1.00%)
Feb 17, 2009 39.32 39.32 38.09 38.12 2,652,570 -1.25(-3.18%)
Feb 13, 2009 39.85 39.99 39.25 39.37 2,146,346 -0.82(-2.04%)
Feb 12, 2009 40.17 40.27 39.44 40.19 2,492,343 -0.07(-0.17%)
Feb 11, 2009 40.48 40.49 39.78 40.26 1,584,216 +0.06(+0.15%)
Feb 10, 2009 40.96 41.19 40.02 40.20 2,074,326 -0.99(-2.40%)
Feb 09, 2009 41.27 41.34 40.57 41.19 2,162,083 -0.09(-0.22%)
Feb 06, 2009 41.09 41.61 41.00 41.28 2,267,446 +0.06(+0.15%)
Feb 05, 2009 40.98 41.38 40.80 41.22 2,004,484 +0.16(+0.39%)
Feb 04, 2009 41.06 41.63 40.78 41.06 2,095,955 +0.03(+0.07%)
Feb 03, 2009 40.73 41.24 40.37 41.03 1,788,627 +0.42(+1.03%)
Feb 02, 2009 40.41 40.73 40.00 40.61 2,111,438 -0.14(-0.34%)
Jan 30, 2009 41.07 41.55 40.51 40.75 0 -0.37(-0.90%)
Jan 29, 2009 40.89 41.64 40.78 41.12 1,625,887 -0.06(-0.15%)
Jan 28, 2009 41.54 41.79 40.79 41.18 1,970,903 -0.21(-0.51%)
Jan 27, 2009 41.19 41.52 40.90 41.39 1,897,454 +0.34(+0.83%)
Jan 26, 2009 40.28 41.29 40.08 41.05 2,710,398 +1.00(+2.50%)
Jan 23, 2009 39.60 40.25 39.22 40.05 2,985,897 +0.00(+0.00%)
Jan 22, 2009 39.80 40.31 39.50 40.05 3,807,173 +0.01(+0.02%)
Jan 21, 2009 39.85 40.08 39.05 40.04 2,512,770 +0.54(+1.37%)
Jan 20, 2009 39.96 40.82 39.49 39.50 3,068,355 -0.57(-1.42%)
Jan 16, 2009 39.96 40.27 39.60 40.07 2,479,145 +0.31(+0.78%)
Jan 15, 2009 39.29 39.77 38.94 39.76 1,804,475 +0.36(+0.91%)
Jan 14, 2009 39.33 39.60 38.94 39.40 2,981,846 -0.18(-0.45%)
Jan 13, 2009 40.02 40.09 39.30 39.58 2,747,939 -0.71(-1.76%)
Jan 12, 2009 39.74 40.95 39.72 40.29 3,355,309 +0.63(+1.59%)
Jan 09, 2009 39.70 40.26 39.42 39.66 2,696,698 +0.20(+0.51%)
Jan 08, 2009 39.04 39.71 39.04 39.46 2,633,228 +0.41(+1.05%)
Jan 07, 2009 38.59 39.14 38.59 39.05 2,053,049 -0.08(-0.20%)
Jan 06, 2009 39.49 39.74 38.87 39.13 1,451,772 -0.34(-0.86%)
Jan 05, 2009 39.20 39.67 39.01 39.47 2,185,365 +0.21(+0.53%)
Jan 02, 2009 39.00 39.43 38.74 39.26 0 +0.33(+0.85%)
Jan 01, 2009 38.55 39.04 38.34 38.93 0 +0.00(+0.00%)
Dec 31, 2008 38.55 39.04 38.34 38.93 2,010,940 +0.41(+1.06%)
Dec 30, 2008 38.48 38.55 38.09 38.52 1,347,383 +0.22(+0.57%)
Dec 29, 2008 38.41 38.41 37.97 38.30 1,169,230 -0.01(-0.03%)
Dec 26, 2008 38.50 38.70 38.15 38.31 744,873 -0.05(-0.13%)
Dec 24, 2008 38.72 38.72 38.22 38.36 388,847 +0.12(+0.31%)
Dec 23, 2008 38.83 39.02 38.07 38.24 1,417,826 -0.76(-1.95%)
Dec 22, 2008 38.89 39.29 38.51 39.00 2,061,889 +0.36(+0.93%)
Dec 19, 2008 39.36 39.74 38.61 38.64 2,501,227 -0.35(-0.90%)
Dec 18, 2008 38.80 39.62 38.56 38.99 1,951,836 +0.37(+0.96%)
Dec 17, 2008 39.40 39.40 38.56 38.62 1,575,499 -0.73(-1.86%)
Dec 16, 2008 38.94 39.38 38.67 39.35 2,456,511 +0.71(+1.84%)
Dec 15, 2008 38.90 38.90 38.00 38.64 2,133,364 -0.24(-0.62%)
Dec 12, 2008 37.90 38.91 37.90 38.88 2,199,843 -0.15(-0.38%)
Dec 11, 2008 39.18 39.75 38.75 39.03 1,516,896 -0.38(-0.96%)
Dec 10, 2008 38.83 39.48 38.79 39.41 1,981,816 +0.86(+2.23%)
Dec 09, 2008 38.96 39.29 38.30 38.55 1,955,809 -0.57(-1.46%)
Dec 08, 2008 39.52 39.65 38.70 39.12 2,283,112 +0.15(+0.38%)
Dec 05, 2008 37.92 39.17 37.30 38.97 2,606,262 +0.65(+1.70%)
Dec 04, 2008 39.19 39.45 37.78 38.32 2,284,387 -1.26(-3.18%)
Dec 03, 2008 38.83 39.60 38.38 39.58 2,565,840 +0.25(+0.64%)
Dec 02, 2008 38.82 39.39 38.33 39.33 2,923,212 +1.00(+2.61%)
Dec 01, 2008 40.00 40.04 38.26 38.33 2,451,184 -2.06(-5.10%)
Nov 28, 2008 39.29 40.39 39.29 40.39 916,419 +0.71(+1.79%)
Nov 26, 2008 39.14 39.85 39.02 39.68 1,991,200 -0.10(-0.25%)
Nov 25, 2008 40.26 41.00 39.15 39.78 3,004,985 -0.40(-1.00%)
Nov 24, 2008 40.20 41.00 39.76 40.18 4,365,682 +0.18(+0.45%)
Nov 21, 2008 38.27 40.15 37.46 40.00 4,385,437 +2.47(+6.58%)
Nov 20, 2008 38.55 39.50 37.13 37.53 3,891,846 -0.99(-2.57%)
Nov 19, 2008 39.30 40.08 38.50 38.52 2,310,647 -0.83(-2.11%)
Nov 18, 2008 38.66 39.49 38.11 39.35 2,307,606 +0.54(+1.39%)
Nov 17, 2008 38.78 39.80 38.27 38.81 2,476,492 -0.38(-0.97%)
Nov 14, 2008 39.22 40.88 38.59 39.19 0 -0.77(-1.93%)
Nov 13, 2008 38.34 39.96 37.65 39.96 4,914,496 +1.76(+4.61%)
Nov 12, 2008 38.22 38.62 37.66 38.20 2,927,451 -0.57(-1.47%)
Nov 11, 2008 39.06 39.25 38.02 38.77 3,504,650 -0.55(-1.40%)
Nov 10, 2008 41.28 41.48 39.00 39.32 3,985,255 -2.81(-6.67%)
Nov 07, 2008 42.00 42.17 41.39 42.13 2,997,016 -0.10(-0.24%)
Nov 06, 2008 42.05 43.47 41.21 42.23 3,409,641 -1.32(-3.03%)
Nov 05, 2008 44.53 44.70 43.28 43.55 2,181,581 -0.98(-2.20%)
Nov 04, 2008 44.30 44.86 43.84 44.53 2,285,919 +0.92(+2.11%)
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.