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 (%)
Dec 31, 2010 29.08 29.32 29.08 29.19 1,685,275 +0.09(+0.30%)
Dec 30, 2010 29.13 29.26 29.10 29.10 1,225,594 -0.06(-0.22%)
Dec 29, 2010 29.32 29.33 29.17 29.17 1,279,542 -0.12(-0.40%)
Dec 28, 2010 29.23 29.32 29.14 29.29 1,202,830 +0.05(+0.16%)
Dec 27, 2010 29.13 29.33 29.08 29.24 1,142,781 +0.03(+0.10%)
Dec 23, 2010 29.18 29.26 29.11 29.21 1,050,481 +0.02(+0.08%)
Dec 22, 2010 29.16 29.39 29.15 29.19 1,888,551 +0.04(+0.14%)
Dec 21, 2010 29.20 29.22 29.07 29.15 1,631,303 +0.02(+0.06%)
Dec 20, 2010 29.15 29.18 28.97 29.13 2,215,622 +0.07(+0.24%)
Dec 17, 2010 29.14 29.17 28.94 29.06 5,287,004 -0.12(-0.42%)
Dec 16, 2010 28.93 29.19 28.72 29.18 3,084,221 +0.32(+1.10%)
Dec 15, 2010 29.16 29.18 28.81 28.86 2,969,410 -0.29(-0.99%)
Dec 14, 2010 29.06 29.24 29.05 29.15 2,512,822 +0.19(+0.65%)
Dec 13, 2010 28.90 29.12 28.83 28.96 2,408,914 +0.18(+0.61%)
Dec 10, 2010 28.74 28.85 28.71 28.79 1,891,689 +0.10(+0.35%)
Dec 09, 2010 28.50 28.71 28.40 28.69 2,705,829 +0.25(+0.89%)
Dec 08, 2010 28.59 28.70 28.29 28.43 2,735,164 -0.17(-0.60%)
Dec 07, 2010 28.95 28.95 28.52 28.60 3,072,349 -0.19(-0.65%)
Dec 06, 2010 28.86 28.90 28.77 28.79 1,970,710 -0.08(-0.26%)
Dec 03, 2010 28.74 28.89 28.62 28.87 5,523,641 +0.11(+0.39%)
Dec 02, 2010 28.69 28.79 28.53 28.76 3,529,321 +0.05(+0.16%)
Dec 01, 2010 28.74 28.79 28.54 28.71 2,973,527 +0.22(+0.79%)
Nov 30, 2010 28.10 28.69 28.10 28.49 3,856,778 +0.21(+0.73%)
Nov 29, 2010 28.27 28.39 27.98 28.28 3,359,484 -0.09(-0.33%)
Nov 26, 2010 28.40 28.55 28.27 28.37 2,040,245 -0.09(-0.31%)
Nov 24, 2010 28.54 28.46 28.46 28.46 2,203,875 +0.05(+0.19%)
Nov 23, 2010 28.49 28.54 28.30 28.41 3,556,257 -0.27(-0.94%)
Nov 22, 2010 28.68 28.70 28.43 28.68 2,641,651 +0.04(+0.14%)
Nov 19, 2010 28.79 28.84 28.51 28.64 1,992,177 -0.13(-0.45%)
Nov 18, 2010 28.80 28.84 28.60 28.77 1,968,015 +0.16(+0.56%)
Nov 17, 2010 28.60 28.71 28.51 28.61 2,232,682 -0.05(-0.16%)
Nov 16, 2010 28.90 28.92 28.50 28.66 3,680,289 -0.32(-1.12%)
Nov 15, 2010 29.00 29.20 28.92 28.98 2,994,159 +0.04(+0.13%)
Nov 12, 2010 29.04 29.05 28.81 28.94 3,789,850 -0.20(-0.68%)
Nov 11, 2010 28.91 29.14 28.90 29.14 3,433,289 -0.01(-0.02%)
Nov 10, 2010 29.43 29.43 29.05 29.15 3,547,242 -0.30(-1.03%)
Nov 09, 2010 29.48 29.69 29.39 29.45 3,573,224 -0.04(-0.14%)
Nov 08, 2010 29.63 29.66 29.29 29.49 4,120,888 -0.19(-0.63%)
Nov 05, 2010 29.62 29.69 29.45 29.68 4,329,987 +0.07(+0.24%)
Nov 04, 2010 29.59 29.67 29.44 29.61 5,412,432 +0.23(+0.77%)
Nov 03, 2010 29.53 29.60 29.22 29.38 3,447,976 -0.14(-0.47%)
Nov 02, 2010 29.04 29.59 29.04 29.52 3,268,906 +0.62(+2.15%)
Nov 01, 2010 29.02 29.18 28.76 28.90 2,780,793 -0.03(-0.12%)
Oct 29, 2010 29.03 29.04 28.79 28.93 2,857,134 -0.08(-0.26%)
Oct 28, 2010 29.04 29.07 28.88 29.01 4,211,386 +0.06(+0.22%)
Oct 27, 2010 28.63 28.95 28.59 28.94 4,132,416 +0.31(+1.10%)
Oct 25, 2010 28.66 28.74 28.45 28.63 3,038,304 +0.05(+0.16%)
Oct 22, 2010 28.51 28.59 28.34 28.58 2,592,233 +0.14(+0.49%)
Oct 21, 2010 28.72 28.72 28.30 28.44 2,600,944 -0.13(-0.47%)
Oct 20, 2010 28.45 28.71 28.45 28.58 2,531,111 +0.16(+0.55%)
Oct 19, 2010 28.34 28.68 28.32 28.42 3,403,022 -0.15(-0.51%)
Oct 18, 2010 28.27 28.63 28.25 28.56 6,743,944 +0.29(+1.01%)
Oct 15, 2010 28.21 28.31 28.16 28.28 3,240,967 +0.09(+0.31%)
Oct 14, 2010 28.13 28.24 28.09 28.19 3,289,196 +0.15(+0.52%)
Oct 13, 2010 28.10 28.12 28.01 28.05 2,610,213 -0.01(-0.04%)
Oct 12, 2010 28.06 28.12 27.94 28.06 2,270,797 -0.01(-0.02%)
Oct 11, 2010 28.07 28.17 28.01 28.06 1,694,282 -0.02(-0.08%)
Oct 08, 2010 28.09 28.12 27.94 28.09 2,554,501 +0.06(+0.21%)
Oct 07, 2010 28.10 28.15 27.89 28.03 2,990,703 -0.01(-0.04%)
Oct 06, 2010 28.15 28.19 27.95 28.04 3,610,311 -0.13(-0.45%)
Oct 05, 2010 28.16 28.21 28.04 28.17 2,225 +0.20(+0.71%)
Oct 04, 2010 28.01 28.20 27.88 27.97 3,150,901 -0.15(-0.54%)
Oct 01, 2010 28.12 28.19 27.90 28.12 3,512,437 +0.07(+0.23%)
Sep 30, 2010 28.06 28.28 27.99 28.06 12,507 -0.12(-0.44%)
Sep 29, 2010 28.22 28.26 28.10 28.18 4,082,837 -0.04(-0.14%)
Sep 28, 2010 28.02 28.28 27.88 28.22 842 -0.15(-0.51%)
Sep 27, 2010 28.33 28.47 28.24 28.37 1,889,455 -0.02(-0.08%)
Sep 24, 2010 28.13 28.45 28.13 28.39 2,389,869 +0.41(+1.46%)
Sep 23, 2010 27.98 28.28 27.93 27.98 2,714,651 -0.25(-0.89%)
Sep 22, 2010 28.24 28.48 28.20 28.23 2,372,693 +0.04(+0.14%)
Sep 21, 2010 28.30 28.34 28.09 28.19 4,166,020 -0.14(-0.49%)
Sep 20, 2010 27.90 28.36 27.90 28.33 3,925,428 +0.45(+1.61%)
Sep 17, 2010 27.88 28.12 27.75 27.88 4,849,498 +0.04(+0.15%)
Sep 15, 2010 28.01 28.07 27.76 27.84 2,882,972 -0.15(-0.52%)
Sep 14, 2010 27.79 28.09 27.65 27.99 2,691,882 +0.19(+0.69%)
Sep 13, 2010 27.83 27.83 27.65 27.80 2,873,217 +0.05(+0.17%)
Sep 10, 2010 27.84 27.88 27.60 27.75 3,403,377 -0.15(-0.54%)
Sep 09, 2010 27.99 28.05 27.85 27.90 171 +0.10(+0.36%)
Sep 08, 2010 28.19 28.20 27.77 27.80 2,407 -0.34(-1.20%)
Sep 07, 2010 28.09 28.35 28.08 28.14 2,117 -0.05(-0.16%)
Sep 03, 2010 28.08 28.19 27.93 28.19 3,713,388 +0.11(+0.39%)
Sep 02, 2010 28.09 28.09 27.84 28.08 1,055 +0.01(+0.02%)
Sep 01, 2010 27.88 28.10 27.69 28.07 3,860,001 +0.44(+1.60%)
Aug 31, 2010 27.57 27.75 27.26 27.63 47,948 +0.08(+0.30%)
Aug 30, 2010 27.76 27.85 27.47 27.55 1,897,467 -0.31(-1.13%)
Aug 27, 2010 27.86 27.87 27.41 27.86 3,134,209 +0.42(+1.55%)
Aug 26, 2010 27.69 27.71 27.36 27.44 2,767,995 -0.17(-0.61%)
Aug 25, 2010 27.35 27.70 27.35 27.60 48,299 +0.08(+0.27%)
Aug 24, 2010 27.22 27.71 27.14 27.53 818 +0.19(+0.70%)
Aug 23, 2010 27.22 27.52 27.18 27.34 4,192,484 +0.16(+0.60%)
Aug 20, 2010 26.91 27.22 26.84 27.17 3,592,474 +0.12(+0.43%)
Aug 19, 2010 27.27 27.27 26.89 27.06 646 -0.27(-0.98%)
Aug 18, 2010 27.60 27.60 27.15 27.32 2,045 -0.24(-0.89%)
Aug 17, 2010 27.38 27.72 27.30 27.57 1,080 +0.31(+1.13%)
Aug 16, 2010 27.14 27.37 26.90 27.26 5,204,921 -0.06(-0.22%)
Aug 13, 2010 27.32 27.57 27.28 27.32 6,657,372 -0.23(-0.83%)
Aug 12, 2010 27.33 27.64 27.15 27.55 5,730,266 +0.18(+0.65%)
Aug 11, 2010 27.47 27.72 27.35 27.37 4,458,705 -0.41(-1.49%)
Aug 10, 2010 27.49 27.88 27.38 27.79 348 +0.22(+0.81%)
Aug 09, 2010 27.34 27.71 27.34 27.56 4,334,091 +0.23(+0.84%)
Aug 06, 2010 27.33 27.34 26.94 27.33 4,184,334 +0.21(+0.76%)
Aug 05, 2010 26.91 27.14 26.82 27.13 2,408,092 +0.16(+0.58%)
Aug 04, 2010 27.02 27.03 26.78 26.97 1,623 +0.01(+0.02%)
Aug 03, 2010 27.03 27.14 26.85 26.97 3,462,623 -0.12(-0.45%)
Aug 02, 2010 26.66 27.09 26.66 27.09 3,649,460 +0.59(+2.21%)
Jul 30, 2010 26.50 26.66 26.37 26.50 3,555,253 -0.26(-0.97%)
Jul 29, 2010 27.10 27.15 26.59 26.76 1,890 -0.26(-0.98%)
Jul 28, 2010 27.02 27.06 26.89 27.02 391 -0.07(-0.28%)
Jul 27, 2010 27.10 27.11 26.76 27.10 523 +0.28(+1.03%)
Jul 26, 2010 26.65 26.83 26.55 26.82 2,287,417 +0.22(+0.82%)
Jul 23, 2010 26.31 26.61 26.20 26.60 2,801,547 +0.16(+0.61%)
Jul 22, 2010 26.13 26.55 26.11 26.44 3,072,024 +0.43(+1.66%)
Jul 21, 2010 26.31 26.31 25.86 26.01 3,262,283 -0.32(-1.22%)
Jul 20, 2010 26.33 26.34 25.85 26.33 2,968,253 +0.09(+0.35%)
Jul 19, 2010 25.99 26.34 25.92 26.24 2,620,096 +0.35(+1.35%)
Jul 16, 2010 25.89 26.26 25.84 25.89 3,224,825 -0.39(-1.49%)
Jul 15, 2010 26.12 26.34 26.01 26.28 2,648,393 +0.10(+0.37%)
Jul 14, 2010 26.10 26.18 25.94 26.18 1,945,445 +0.03(+0.11%)
Jul 13, 2010 26.26 26.26 25.98 26.16 1,771 +0.07(+0.26%)
Jul 12, 2010 25.97 26.15 25.83 26.09 1,879,940 +0.07(+0.29%)
Jul 09, 2010 26.01 26.06 25.80 26.01 2,133,547 -0.03(-0.11%)
Jul 08, 2010 25.77 26.04 25.70 26.04 3,898,475 +0.33(+1.27%)
Jul 07, 2010 25.08 25.72 24.99 25.71 1,044 +0.65(+2.59%)
Jul 06, 2010 24.93 25.17 24.82 25.06 1,225 +0.25(+1.00%)
Jul 02, 2010 24.82 24.95 24.65 24.82 3,308,552 +0.17(+0.68%)
Jul 01, 2010 24.76 24.77 24.42 24.65 3,897,986 -0.11(-0.46%)
Jun 30, 2010 24.90 25.14 24.71 24.76 5,565 -0.22(-0.87%)
Jun 29, 2010 25.21 25.22 24.86 24.98 2,318 -0.21(-0.82%)
Jun 25, 2010 25.19 25.27 24.95 25.19 2,578,556 +0.05(+0.18%)
Jun 24, 2010 25.01 25.45 24.98 25.14 2,854 +0.06(+0.25%)
Jun 23, 2010 25.27 25.29 24.97 25.08 2,945,529 -0.09(-0.37%)
Jun 22, 2010 25.68 25.75 25.12 25.17 3,058,284 -0.51(-1.97%)
Jun 21, 2010 25.86 25.90 25.55 25.68 2,241,910 -0.11(-0.45%)
Jun 18, 2010 25.79 25.82 25.61 25.79 2,391,585 +0.07(+0.27%)
Jun 17, 2010 25.51 25.76 25.39 25.72 842 +0.20(+0.79%)
Jun 16, 2010 25.19 25.58 25.19 25.52 2,347,962 +0.19(+0.75%)
Jun 15, 2010 25.07 25.34 25.00 25.33 2,248,587 +0.43(+1.71%)
Jun 14, 2010 24.91 25.07 24.85 24.91 2,449,224 +0.13(+0.51%)
Jun 11, 2010 24.60 24.79 24.43 24.78 1,882,623 +0.02(+0.09%)
Jun 10, 2010 24.47 24.76 24.47 24.76 1,728 +0.54(+2.23%)
Jun 09, 2010 24.53 24.56 24.15 24.22 2,335,158 -0.18(-0.73%)
Jun 08, 2010 24.13 24.43 23.97 24.40 2,643,588 +0.34(+1.41%)
Jun 07, 2010 24.04 24.34 23.96 24.06 2,862,096 +0.12(+0.50%)
Jun 04, 2010 23.94 24.41 23.86 23.94 3,721,844 -0.67(-2.71%)
Jun 03, 2010 24.58 24.79 24.49 24.60 3,031,496 +0.16(+0.63%)
Jun 02, 2010 24.13 24.45 23.97 24.45 20,842 +0.46(+1.92%)
Jun 01, 2010 24.33 24.45 23.97 23.99 3,695,047 -0.48(-1.97%)
May 28, 2010 24.47 24.70 24.39 24.47 3,347,916 -0.09(-0.35%)
May 27, 2010 24.43 24.63 24.33 24.56 3,082,781 +0.27(+1.11%)
May 26, 2010 24.56 24.63 24.18 24.29 1,143 -0.14(-0.59%)
May 25, 2010 24.18 24.44 24.01 24.43 5,162,449 -0.16(-0.63%)
May 24, 2010 24.67 24.90 24.54 24.59 4,525,884 -0.29(-1.16%)
May 21, 2010 24.47 24.93 24.31 24.87 6,736,751 +0.19(+0.77%)
May 20, 2010 24.87 25.05 24.68 24.68 957 -0.49(-1.96%)
May 19, 2010 25.32 25.40 25.01 25.18 2,919,441 -0.30(-1.19%)
May 18, 2010 25.71 25.81 25.32 25.48 3,863,778 -0.10(-0.38%)
May 17, 2010 25.63 25.66 25.24 25.58 3,621,155 +0.05(+0.18%)
May 14, 2010 25.53 25.84 25.28 25.53 5,604,624 -0.06(-0.22%)
May 13, 2010 25.78 25.89 25.57 25.59 2,726,069 -0.18(-0.69%)
May 12, 2010 25.77 25.91 25.67 25.77 3,613,972 +0.00(+0.00%)
May 11, 2010 25.85 26.05 25.75 25.77 2,999,435 +0.03(+0.11%)
May 10, 2010 25.55 25.76 25.51 25.74 4,037,012 +0.61(+2.41%)
May 07, 2010 25.44 25.50 24.84 25.14 8,267,199 +0.59(+2.40%)
May 06, 2010 25.50 25.57 23.92 24.55 176 -0.99(-3.88%)
May 05, 2010 25.62 25.63 25.38 25.54 3,004,923 +0.01(+0.02%)
May 04, 2010 25.80 25.80 25.45 25.53 5,158 -0.39(-1.51%)
May 03, 2010 25.76 25.98 25.62 25.92 2,270,443 +0.30(+1.17%)
Apr 30, 2010 25.66 25.96 25.55 25.62 3,656,029 -0.01(-0.02%)
Apr 29, 2010 25.69 25.76 25.49 25.63 2,507,579 +0.02(+0.09%)
Apr 28, 2010 25.43 25.69 25.28 25.61 2,948,571 +0.32(+1.28%)
Apr 27, 2010 25.63 25.76 25.27 25.28 1,478 -0.39(-1.52%)
Apr 26, 2010 25.73 25.80 25.65 25.67 1,853,984 -0.07(-0.26%)
Apr 23, 2010 25.57 25.74 25.45 25.74 2,040,546 +0.12(+0.46%)
Apr 22, 2010 25.52 25.66 25.36 25.62 2,100,330 +0.02(+0.09%)
Apr 21, 2010 25.60 25.67 25.43 25.60 21,531 +0.14(+0.56%)
Apr 20, 2010 25.41 25.51 25.33 25.46 2,810,944 +0.16(+0.63%)
Apr 19, 2010 25.15 25.34 25.15 25.30 2,039,516 +0.05(+0.20%)
Apr 16, 2010 25.37 25.50 25.20 25.25 3,289,660 -0.14(-0.56%)
Apr 15, 2010 25.42 25.48 25.24 25.39 2,056,906 -0.02(-0.07%)
Apr 14, 2010 25.29 25.44 25.18 25.41 2,870,681 +0.03(+0.13%)
Apr 13, 2010 25.52 25.54 25.28 25.37 2,157,493 -0.15(-0.60%)
Apr 12, 2010 25.52 25.57 25.37 25.53 1,974,870 +0.10(+0.40%)
Apr 09, 2010 25.29 25.44 25.06 25.42 2,052,824 +0.19(+0.76%)
Apr 08, 2010 25.42 25.45 25.19 25.23 2,563,547 -0.23(-0.89%)
Apr 07, 2010 25.69 25.69 25.37 25.46 2,125,859 -0.26(-0.99%)
Apr 06, 2010 25.52 25.72 25.45 25.71 1,844,017 +0.15(+0.60%)
Apr 05, 2010 25.53 25.58 25.42 25.56 1,604,954 +0.11(+0.42%)
Apr 01, 2010 25.36 25.45 25.45 25.45 1,841,302 +0.20(+0.81%)
Mar 31, 2010 25.28 25.42 25.15 25.25 2,198,010 -0.08(-0.31%)
Mar 30, 2010 25.26 25.46 25.24 25.33 3,051,097 +0.06(+0.22%)
Mar 29, 2010 25.14 25.28 25.09 25.27 2,606,661 +0.23(+0.91%)
Mar 26, 2010 24.95 25.15 24.86 25.04 2,669,197 +0.19(+0.78%)
Mar 25, 2010 24.95 25.01 24.81 24.85 2,913,324 +0.00(+0.00%)
Mar 24, 2010 25.03 25.03 24.76 24.85 2,740,857 -0.19(-0.75%)
Mar 23, 2010 25.18 25.20 24.90 25.04 3,400,619 -0.05(-0.20%)
Mar 22, 2010 25.03 25.14 24.95 25.09 2,138,837 -0.02(-0.09%)
Mar 19, 2010 25.11 25.23 24.96 25.11 3,691,836 -0.02(-0.07%)
Mar 18, 2010 25.27 25.29 25.07 25.13 2,566,216 -0.10(-0.40%)
Mar 17, 2010 25.30 25.30 25.14 25.23 2,612,968 +0.02(+0.07%)
Mar 16, 2010 25.10 25.29 24.93 25.21 3,054,321 +0.19(+0.75%)
Mar 15, 2010 24.87 25.03 24.86 25.03 2,235,019 +0.26(+1.03%)
Mar 12, 2010 24.91 24.94 24.76 24.77 2,582,529 -0.11(-0.43%)
Mar 11, 2010 24.80 24.90 24.64 24.88 1,862,832 +0.09(+0.34%)
Mar 10, 2010 24.82 24.89 24.70 24.80 2,153,605 +0.05(+0.18%)
Mar 09, 2010 24.81 24.89 24.71 24.75 2,452,306 -0.07(-0.30%)
Mar 08, 2010 24.74 24.83 24.66 24.82 1,840,051 +0.10(+0.39%)
Mar 05, 2010 24.52 24.78 24.49 24.73 2,968,552 +0.05(+0.18%)
Mar 04, 2010 24.76 24.82 24.52 24.68 3,065,519 -0.08(-0.32%)
Mar 03, 2010 24.84 25.06 24.69 24.76 3,167,767 -0.06(-0.25%)
Mar 02, 2010 24.60 24.91 24.58 24.82 3,348,871 +0.34(+1.39%)
Mar 01, 2010 24.27 24.63 24.27 24.48 2,730,680 +0.25(+1.03%)
Feb 26, 2010 24.35 24.37 24.15 24.23 2,387,319 -0.07(-0.28%)
Feb 25, 2010 24.09 24.32 23.90 24.30 3,206,283 -0.02(-0.07%)
Feb 24, 2010 24.34 24.34 24.10 24.32 3,091,290 +0.08(+0.35%)
Feb 23, 2010 24.32 24.38 24.18 24.23 2,187,636 -0.10(-0.40%)
Feb 22, 2010 24.46 24.56 24.26 24.33 2,820,084 -0.12(-0.49%)
Feb 19, 2010 24.15 24.57 24.09 24.45 3,516,859 +0.24(+0.98%)
Feb 18, 2010 24.25 24.30 24.06 24.21 3,424,824 -0.09(-0.35%)
Feb 17, 2010 24.44 24.44 24.21 24.30 1,812,538 -0.05(-0.21%)
Feb 16, 2010 24.04 24.35 24.03 24.35 2,309,883 +0.41(+1.73%)
Feb 12, 2010 23.96 23.93 23.93 23.93 4,742,615 -0.20(-0.83%)
Feb 11, 2010 24.03 24.20 23.88 24.14 3,612,158 +0.11(+0.44%)
Feb 10, 2010 24.26 24.26 23.85 24.03 4,455,562 -0.26(-1.06%)
Feb 09, 2010 24.06 24.49 23.97 24.29 3,785,109 +0.24(+1.00%)
Feb 08, 2010 24.17 24.21 23.91 24.05 2,470,560 -0.10(-0.39%)
Feb 05, 2010 24.06 24.18 23.77 24.14 6,681,812 +0.09(+0.37%)
Feb 04, 2010 24.39 24.45 24.04 24.05 5,737,008 -0.37(-1.53%)
Feb 03, 2010 24.61 24.62 24.38 24.43 2,156,627 -0.25(-1.02%)
Feb 02, 2010 24.57 24.69 24.26 24.68 2,912,025 +0.12(+0.48%)
Feb 01, 2010 24.51 24.56 24.24 24.56 2,285,353 +0.11(+0.43%)
Jan 29, 2010 24.53 24.60 24.32 24.45 3,667,461 +0.01(+0.05%)
Jan 28, 2010 24.63 24.63 24.37 24.44 3,394,135 -0.18(-0.75%)
Jan 27, 2010 24.41 24.64 24.24 24.63 5,081,406 -0.02(-0.07%)
Jan 26, 2010 24.36 24.73 24.24 24.64 4,512,192 +0.26(+1.05%)
Jan 25, 2010 24.46 24.60 24.08 24.39 5,437,761 +0.06(+0.25%)
Jan 22, 2010 25.06 25.31 24.26 24.32 11,569,990 -1.17(-4.60%)
Jan 21, 2010 25.89 25.97 25.34 25.50 3,781,149 -0.34(-1.30%)
Jan 20, 2010 25.85 25.86 25.47 25.83 3,343,093 -0.11(-0.43%)
Jan 19, 2010 25.59 25.95 25.53 25.95 2,803,298 +0.39(+1.51%)
Jan 15, 2010 25.67 25.56 25.56 25.56 4,372,814 -0.29(-1.10%)
Jan 14, 2010 25.81 25.88 25.70 25.85 2,020,112 +0.08(+0.33%)
Jan 13, 2010 25.57 25.82 25.55 25.76 2,230,738 +0.20(+0.77%)
Jan 12, 2010 25.58 25.72 25.45 25.57 2,596,407 -0.05(-0.20%)
Jan 11, 2010 25.42 25.69 25.36 25.62 3,133,445 +0.32(+1.26%)
Jan 08, 2010 25.15 25.33 25.00 25.30 2,336,689 +0.08(+0.31%)
Jan 07, 2010 25.35 25.35 25.11 25.22 3,565,552 -0.09(-0.35%)
Jan 06, 2010 25.02 25.43 25.02 25.31 3,640,656 +0.27(+1.07%)
Jan 05, 2010 25.43 25.51 24.88 25.04 5,108,476 -0.33(-1.30%)
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.