Consolidated Edison (NY: ED )

94.57 -0.50 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 25.47 25.53 25.34 25.34 1,091,058 -0.17(-0.65%)
Dec 30, 2003 25.58 25.61 25.50 25.51 1,387,539 -0.07(-0.28%)
Dec 29, 2003 25.25 25.62 25.27 25.58 1,543,162 +0.33(+1.31%)
Dec 26, 2003 25.33 25.33 25.21 25.25 268,988 +0.01(+0.05%)
Dec 24, 2003 25.33 25.35 25.21 25.24 500,301 -0.09(-0.37%)
Dec 23, 2003 25.21 25.33 25.15 25.33 1,357,670 +0.20(+0.80%)
Dec 22, 2003 24.89 25.13 24.77 25.13 1,442,525 +0.16(+0.64%)
Dec 19, 2003 24.93 25.01 24.81 24.97 1,484,782 +0.05(+0.19%)
Dec 18, 2003 24.57 24.93 24.57 24.93 1,354,106 +0.31(+1.24%)
Dec 17, 2003 24.48 24.62 24.32 24.62 1,341,548 +0.14(+0.55%)
Dec 16, 2003 24.48 24.48 24.25 24.48 1,459,495 +0.06(+0.24%)
Dec 15, 2003 24.58 24.60 24.36 24.42 1,658,394 +0.00(+0.00%)
Dec 12, 2003 24.31 24.42 24.19 24.42 1,803,156 +0.18(+0.73%)
Dec 11, 2003 24.13 24.26 24.09 24.25 1,456,271 +0.18(+0.73%)
Dec 10, 2003 24.12 24.21 24.07 24.07 877,564 +0.04(+0.15%)
Dec 09, 2003 24.28 24.31 24.03 24.04 1,161,147 -0.25(-1.02%)
Dec 08, 2003 24.19 24.38 24.18 24.28 712,607 +0.09(+0.39%)
Dec 05, 2003 24.06 24.34 24.06 24.19 933,737 +0.10(+0.42%)
Dec 04, 2003 23.93 24.09 23.91 24.09 700,218 +0.13(+0.54%)
Dec 03, 2003 23.95 24.12 23.90 23.96 827,839 +0.01(+0.02%)
Dec 02, 2003 23.98 23.98 23.86 23.95 810,189 -0.01(-0.05%)
Dec 01, 2003 23.61 23.98 23.61 23.96 1,299,460 +0.22(+0.92%)
Nov 28, 2003 23.62 23.75 23.62 23.75 443,788 +0.07(+0.30%)
Nov 26, 2003 23.56 23.68 23.55 23.68 834,288 +0.12(+0.50%)
Nov 25, 2003 23.38 23.62 23.28 23.56 1,142,989 +0.21(+0.88%)
Nov 24, 2003 23.36 23.42 23.28 23.35 1,236,498 +0.14(+0.58%)
Nov 21, 2003 23.15 23.35 23.13 23.22 1,205,950 +0.06(+0.28%)
Nov 20, 2003 23.10 23.41 23.03 23.15 1,583,213 -0.01(-0.03%)
Nov 19, 2003 23.09 23.22 22.99 23.16 1,398,740 +0.17(+0.74%)
Nov 18, 2003 23.16 23.25 22.87 22.99 1,737,648 -0.06(-0.26%)
Nov 17, 2003 23.07 23.30 22.99 23.05 1,850,674 -0.23(-0.99%)
Nov 14, 2003 23.36 23.45 23.28 23.28 1,243,796 -0.09(-0.38%)
Nov 13, 2003 23.31 23.44 23.29 23.36 1,500,735 -0.02(-0.10%)
Nov 12, 2003 23.43 23.46 23.32 23.39 1,643,630 -0.05(-0.23%)
Nov 11, 2003 23.55 23.55 23.43 23.44 1,240,571 -0.11(-0.48%)
Nov 10, 2003 23.92 23.92 23.51 23.55 2,253,393 -0.25(-1.06%)
Nov 07, 2003 24.01 24.04 23.81 23.81 1,836,928 -0.54(-2.20%)
Nov 06, 2003 24.28 24.34 24.17 24.34 4,054,683 +0.16(+0.66%)
Nov 05, 2003 24.16 24.18 24.05 24.18 919,652 +0.13(+0.54%)
Nov 04, 2003 24.16 24.21 24.02 24.05 1,056,607 -0.08(-0.32%)
Nov 03, 2003 23.85 24.20 23.95 24.13 947,976 +0.28(+1.19%)
Oct 31, 2003 24.10 24.15 23.85 23.85 1,007,561 -0.11(-0.47%)
Oct 30, 2003 23.89 24.04 23.83 23.96 565,639 +0.01(+0.05%)
Oct 29, 2003 23.95 24.11 23.92 23.95 715,492 -0.10(-0.42%)
Oct 28, 2003 23.95 24.05 23.88 24.05 903,699 +0.14(+0.57%)
Oct 27, 2003 24.04 24.23 23.88 23.91 921,179 -0.12(-0.52%)
Oct 24, 2003 23.75 24.06 23.74 24.04 910,318 +0.16(+0.67%)
Oct 23, 2003 23.81 23.96 23.75 23.88 972,431 +0.04(+0.15%)
Oct 22, 2003 23.85 24.02 23.80 23.84 987,535 -0.02(-0.10%)
Oct 21, 2003 23.84 23.96 23.72 23.86 942,732 +0.05(+0.22%)
Oct 20, 2003 23.95 23.96 23.69 23.81 1,377,187 -0.04(-0.15%)
Oct 17, 2003 23.82 23.91 23.69 23.85 1,946,051 +0.03(+0.12%)
Oct 16, 2003 23.83 23.93 23.60 23.82 1,436,924 -0.02(-0.07%)
Oct 15, 2003 23.95 23.95 23.68 23.83 2,143,931 -0.18(-0.74%)
Oct 14, 2003 24.01 24.02 23.86 24.01 1,213,248 +0.09(+0.37%)
Oct 13, 2003 23.99 24.07 23.93 23.92 935,604 -0.01(-0.05%)
Oct 10, 2003 24.00 24.07 23.78 23.94 803,231 -0.06(-0.27%)
Oct 09, 2003 24.13 24.19 23.83 24.00 1,504,808 -0.08(-0.34%)
Oct 08, 2003 24.15 24.15 23.95 24.08 884,861 -0.07(-0.29%)
Oct 07, 2003 24.13 24.29 23.94 24.15 1,833,364 -0.02(-0.07%)
Oct 06, 2003 24.28 24.28 24.14 24.17 762,332 -0.04(-0.15%)
Oct 03, 2003 24.29 24.39 24.18 24.21 1,842,528 -0.08(-0.34%)
Oct 02, 2003 24.29 24.34 24.16 24.29 1,115,835 -0.03(-0.12%)
Oct 01, 2003 24.04 24.32 23.96 24.32 1,407,734 +0.30(+1.25%)
Sep 30, 2003 24.25 24.27 23.86 24.02 1,244,644 -0.24(-0.97%)
Sep 29, 2003 24.18 24.31 24.09 24.25 869,757 +0.05(+0.22%)
Sep 26, 2003 23.91 24.20 23.77 24.20 1,106,331 +0.22(+0.93%)
Sep 25, 2003 23.91 23.99 23.71 23.98 1,369,550 +0.06(+0.27%)
Sep 24, 2003 24.15 24.15 23.90 23.91 1,614,779 -0.18(-0.76%)
Sep 23, 2003 24.09 24.16 24.01 24.09 1,263,651 +0.00(+0.00%)
Sep 22, 2003 24.04 24.07 23.97 24.09 1,303,703 -0.08(-0.32%)
Sep 19, 2003 23.93 24.17 23.88 24.17 1,883,768 +0.24(+1.01%)
Sep 18, 2003 23.76 24.05 23.71 23.93 868,060 +0.24(+1.02%)
Sep 17, 2003 23.88 23.79 23.59 23.69 719,056 -0.19(-0.81%)
Sep 16, 2003 23.68 24.01 23.69 23.88 1,000,772 +0.20(+0.85%)
Sep 15, 2003 23.88 23.88 23.49 23.68 927,458 -0.09(-0.37%)
Sep 12, 2003 23.57 23.80 23.49 23.77 1,009,937 +0.20(+0.85%)
Sep 11, 2003 23.74 23.95 23.52 23.57 1,236,498 -0.16(-0.70%)
Sep 10, 2003 23.46 23.73 23.42 23.73 1,431,154 +0.28(+1.18%)
Sep 09, 2003 23.57 23.57 23.40 23.46 776,757 -0.14(-0.57%)
Sep 08, 2003 23.28 23.61 23.20 23.59 967,170 +0.36(+1.55%)
Sep 05, 2003 23.39 23.45 23.19 23.23 1,148,249 -0.19(-0.83%)
Sep 04, 2003 23.52 23.55 23.34 23.43 1,303,363 -0.06(-0.25%)
Sep 03, 2003 23.51 23.53 23.25 23.49 1,462,381 +0.11(+0.45%)
Sep 02, 2003 23.13 23.45 23.01 23.38 2,928,156 +0.09(+0.38%)
Aug 29, 2003 23.19 23.30 23.06 23.29 717,698 +0.11(+0.46%)
Aug 28, 2003 23.30 23.31 23.09 23.19 1,242,777 -0.10(-0.43%)
Aug 27, 2003 23.45 23.51 23.28 23.29 951,896 -0.25(-1.05%)
Aug 26, 2003 23.36 23.56 23.31 23.53 909,469 +0.08(+0.33%)
Aug 25, 2003 23.25 23.48 23.22 23.46 718,207 +0.16(+0.68%)
Aug 22, 2003 23.54 23.57 23.28 23.30 1,745,285 -0.10(-0.43%)
Aug 21, 2003 23.57 23.62 23.40 23.40 1,977,617 -0.07(-0.30%)
Aug 20, 2003 23.33 23.53 23.33 23.47 2,229,804 +0.02(+0.08%)
Aug 19, 2003 23.42 23.48 23.30 23.45 1,136,030 +0.18(+0.78%)
Aug 18, 2003 23.16 23.42 23.13 23.27 1,991,702 +0.11(+0.46%)
Aug 15, 2003 23.33 23.42 23.02 23.16 1,749,528 -0.11(-0.48%)
Aug 14, 2003 23.42 23.42 23.16 23.28 1,186,943 -0.10(-0.43%)
Aug 13, 2003 23.63 23.65 23.29 23.38 1,380,411 -0.21(-0.87%)
Aug 12, 2003 23.53 23.59 23.38 23.58 1,293,351 +0.05(+0.20%)
Aug 11, 2003 23.68 23.75 23.28 23.53 1,440,997 -0.44(-1.82%)
Aug 08, 2003 23.69 23.98 23.65 23.97 5,474,637 +0.33(+1.40%)
Aug 07, 2003 23.35 23.66 23.22 23.64 1,990,854 +0.37(+1.57%)
Aug 06, 2003 23.01 23.33 22.72 23.28 2,426,496 +0.24(+1.05%)
Aug 05, 2003 23.21 23.22 22.98 23.03 1,809,265 -0.18(-0.79%)
Aug 04, 2003 23.13 23.25 22.83 23.22 2,305,664 +0.08(+0.36%)
Aug 01, 2003 23.39 23.39 23.13 23.13 1,127,884 -0.27(-1.13%)
Jul 31, 2003 23.52 23.57 23.33 23.40 1,453,386 -0.11(-0.48%)
Jul 30, 2003 23.69 23.71 23.46 23.51 1,307,267 +0.00(+0.00%)
Jul 29, 2003 23.63 23.79 23.45 23.51 1,132,806 +0.00(+0.00%)
Jul 28, 2003 23.79 23.81 23.50 23.51 1,227,673 -0.32(-1.33%)
Jul 25, 2003 23.88 23.92 23.69 23.83 917,445 -0.02(-0.07%)
Jul 24, 2003 23.84 24.05 23.68 23.85 1,324,577 +0.01(+0.05%)
Jul 23, 2003 23.98 24.04 23.73 23.83 1,200,520 -0.14(-0.57%)
Jul 22, 2003 23.69 24.03 23.50 23.97 1,930,947 +0.28(+1.19%)
Jul 21, 2003 24.01 24.02 23.55 23.69 1,079,517 -0.34(-1.40%)
Jul 18, 2003 23.75 24.08 23.63 24.02 1,514,821 +0.48(+2.05%)
Jul 17, 2003 23.64 23.73 23.29 23.54 1,923,479 -0.25(-1.04%)
Jul 16, 2003 24.02 24.02 23.58 23.79 1,574,219 -0.16(-0.69%)
Jul 15, 2003 24.16 24.28 23.88 23.95 1,660,091 -0.22(-0.90%)
Jul 14, 2003 24.34 24.44 24.09 24.17 1,791,276 +0.04(+0.17%)
Jul 11, 2003 24.03 24.14 23.87 24.13 2,693,788 +0.18(+0.74%)
Jul 10, 2003 24.39 24.39 23.94 23.95 2,322,465 -0.53(-2.17%)
Jul 09, 2003 24.72 24.80 24.42 24.48 1,812,829 -0.21(-0.84%)
Jul 08, 2003 25.13 25.18 24.64 24.69 2,631,165 -0.62(-2.45%)
Jul 07, 2003 25.46 25.60 25.28 25.31 1,224,958 -0.21(-0.81%)
Jul 03, 2003 25.63 25.68 25.46 25.51 922,197 -0.12(-0.48%)
Jul 02, 2003 25.75 25.80 25.52 25.64 1,881,561 +0.06(+0.23%)
Jul 01, 2003 25.50 25.60 25.15 25.58 1,850,674 +0.08(+0.30%)
Jun 30, 2003 25.34 25.60 25.33 25.50 1,005,015 +0.07(+0.28%)
Jun 27, 2003 25.75 25.77 25.43 25.43 1,008,919 -0.28(-1.08%)
Jun 26, 2003 25.76 25.83 25.58 25.71 1,139,594 +0.09(+0.37%)
Jun 25, 2003 25.75 26.02 25.59 25.61 1,665,013 +0.03(+0.12%)
Jun 24, 2003 25.75 25.77 25.52 25.59 1,086,645 -0.02(-0.07%)
Jun 23, 2003 25.46 25.76 25.36 25.60 1,424,026 -0.08(-0.32%)
Jun 20, 2003 25.94 26.04 25.59 25.69 3,351,070 -0.12(-0.46%)
Jun 19, 2003 25.75 25.92 25.50 25.80 1,895,647 +0.22(+0.85%)
Jun 18, 2003 25.01 25.59 25.01 25.59 1,637,859 +0.40(+1.59%)
Jun 17, 2003 25.87 25.87 25.17 25.18 1,973,034 -0.28(-1.11%)
Jun 16, 2003 25.22 25.47 25.16 25.47 1,869,342 +0.52(+2.08%)
Jun 13, 2003 25.46 25.51 24.90 24.95 1,565,224 -0.49(-1.92%)
Jun 12, 2003 25.04 25.51 24.84 25.44 1,669,934 +0.51(+2.03%)
Jun 11, 2003 24.88 24.98 24.73 24.93 1,667,219 +0.03(+0.12%)
Jun 10, 2003 25.11 25.22 24.90 24.90 1,452,368 -0.21(-0.84%)
Jun 09, 2003 25.10 25.17 25.00 25.11 1,456,610 -0.06(-0.23%)
Jun 06, 2003 25.37 25.44 25.00 25.17 1,693,694 -0.05(-0.19%)
Jun 05, 2003 25.69 25.69 25.22 25.22 1,923,479 -0.47(-1.83%)
Jun 04, 2003 25.46 25.78 25.36 25.69 1,219,867 +0.18(+0.72%)
Jun 03, 2003 25.40 25.60 25.15 25.51 2,032,263 +0.16(+0.63%)
Jun 02, 2003 25.33 25.46 25.10 25.35 2,251,357 +0.02(+0.07%)
May 30, 2003 25.10 25.33 25.02 25.33 3,118,230 +0.15(+0.61%)
May 29, 2003 25.75 25.87 24.98 25.18 2,974,826 -0.65(-2.51%)
May 28, 2003 25.93 26.01 25.66 25.83 3,656,546 -0.06(-0.25%)
May 27, 2003 25.37 26.08 25.37 25.89 4,693,467 +0.54(+2.14%)
May 23, 2003 24.57 25.67 24.57 25.35 4,986,724 +0.95(+3.89%)
May 22, 2003 23.94 24.43 23.92 24.40 2,737,573 +0.47(+1.94%)
May 21, 2003 23.75 23.97 23.57 23.94 2,370,153 +0.22(+0.92%)
May 20, 2003 23.83 23.83 23.58 23.72 2,508,635 -0.03(-0.12%)
May 19, 2003 23.50 23.86 23.50 23.75 5,143,535 -0.15(-0.62%)
May 16, 2003 23.32 23.92 23.32 23.89 2,846,526 +0.58(+2.50%)
May 15, 2003 23.06 23.33 22.95 23.31 1,672,480 +0.27(+1.15%)
May 14, 2003 23.10 23.12 23.00 23.05 1,229,879 +0.06(+0.28%)
May 13, 2003 22.82 23.00 22.82 22.98 1,414,692 +0.16(+0.72%)
May 12, 2003 23.07 23.07 22.82 22.82 1,354,785 -0.45(-1.95%)
May 09, 2003 23.13 23.28 22.95 23.27 3,613,610 +0.23(+1.00%)
May 08, 2003 22.93 23.11 22.87 23.04 1,286,562 +0.11(+0.46%)
May 07, 2003 22.87 23.03 22.77 22.93 1,028,605 +0.06(+0.28%)
May 06, 2003 22.96 23.00 22.79 22.87 971,583 +0.01(+0.03%)
May 05, 2003 22.89 22.95 22.76 22.86 945,108 +0.08(+0.34%)
May 02, 2003 22.83 22.97 22.69 22.79 1,598,487 -0.11(-0.49%)
May 01, 2003 22.90 22.97 22.63 22.90 1,453,047 -0.01(-0.03%)
Apr 30, 2003 23.07 23.07 22.87 22.90 1,300,478 -0.05(-0.21%)
Apr 29, 2003 23.16 23.23 22.95 22.95 1,842,019 -0.21(-0.89%)
Apr 28, 2003 22.95 23.22 22.95 23.16 1,800,271 +0.23(+1.00%)
Apr 25, 2003 23.08 23.23 22.86 22.93 1,260,766 -0.19(-0.84%)
Apr 24, 2003 22.93 23.26 22.93 23.12 1,055,079 +0.14(+0.62%)
Apr 23, 2003 22.96 23.01 22.72 22.98 1,094,791 +0.04(+0.15%)
Apr 22, 2003 22.69 23.03 22.60 22.95 1,496,492 +0.25(+1.12%)
Apr 21, 2003 23.04 23.04 22.51 22.69 2,173,630 -0.34(-1.48%)
Apr 17, 2003 23.16 23.22 22.98 23.03 1,369,889 -0.12(-0.53%)
Apr 16, 2003 23.51 23.51 23.02 23.16 1,410,450 -0.35(-1.48%)
Apr 15, 2003 23.30 23.54 23.28 23.50 760,634 +0.21(+0.91%)
Apr 14, 2003 23.28 23.40 23.24 23.29 1,226,146 +0.02(+0.08%)
Apr 11, 2003 23.26 23.40 23.16 23.28 1,347,318 +0.09(+0.38%)
Apr 10, 2003 22.93 23.21 22.91 23.19 884,183 +0.22(+0.95%)
Apr 09, 2003 23.12 23.20 22.93 22.97 1,071,711 -0.04(-0.18%)
Apr 08, 2003 22.99 23.22 22.92 23.01 1,090,039 +0.02(+0.08%)
Apr 07, 2003 23.28 23.52 22.94 22.99 1,159,281 -0.19(-0.81%)
Apr 04, 2003 23.04 23.19 22.93 23.18 902,850 +0.20(+0.87%)
Apr 03, 2003 22.98 23.10 22.84 22.98 1,253,130 +0.00(+0.00%)
Apr 02, 2003 22.93 23.10 22.92 22.98 1,822,503 +0.05(+0.23%)
Apr 01, 2003 22.66 22.97 22.62 22.93 2,357,595 +0.26(+1.14%)
Mar 31, 2003 22.66 22.81 22.47 22.67 1,859,669 +0.01(+0.03%)
Mar 28, 2003 22.57 22.74 22.48 22.66 1,658,903 -0.06(-0.26%)
Mar 27, 2003 22.89 22.89 22.50 22.72 2,717,717 -0.17(-0.75%)
Mar 26, 2003 23.09 23.16 22.89 22.89 1,483,934 -0.20(-0.87%)
Mar 25, 2003 22.84 23.24 22.82 23.09 1,400,776 +0.25(+1.11%)
Mar 24, 2003 23.28 23.28 22.80 22.84 1,302,006 -0.44(-1.87%)
Mar 21, 2003 22.83 23.28 22.66 23.28 1,600,693 +0.52(+2.28%)
Mar 20, 2003 22.86 22.95 22.69 22.76 1,360,216 -0.16(-0.69%)
Mar 19, 2003 22.97 23.06 22.78 22.92 1,380,920 -0.06(-0.28%)
Mar 18, 2003 22.92 23.06 22.73 22.98 1,986,950 +0.16(+0.70%)
Mar 17, 2003 22.39 22.82 22.31 22.82 1,667,389 +0.43(+1.92%)
Mar 14, 2003 22.45 22.54 22.30 22.39 1,600,354 +0.00(+0.00%)
Mar 13, 2003 22.67 22.73 22.37 22.39 1,629,374 -0.14(-0.60%)
Mar 12, 2003 22.43 22.54 22.17 22.53 2,134,767 +0.10(+0.45%)
Mar 11, 2003 22.57 22.87 22.39 22.43 1,413,504 -0.11(-0.50%)
Mar 10, 2003 22.98 22.98 22.54 22.54 1,266,197 -0.58(-2.50%)
Mar 07, 2003 23.01 23.16 22.88 23.12 848,883 +0.05(+0.20%)
Mar 06, 2003 22.95 23.13 22.81 23.07 974,807 +0.07(+0.31%)
Mar 05, 2003 22.92 23.08 22.77 23.00 1,361,234 +0.14(+0.59%)
Mar 04, 2003 23.05 23.12 22.80 22.86 1,002,130 -0.18(-0.77%)
Mar 03, 2003 23.13 23.40 23.00 23.04 776,587 +0.06(+0.26%)
Feb 28, 2003 23.01 23.12 22.91 22.98 1,139,764 +0.11(+0.49%)
Feb 27, 2003 22.82 23.18 22.82 22.87 1,016,046 +0.16(+0.70%)
Feb 26, 2003 23.16 23.18 22.69 22.71 786,770 -0.44(-1.91%)
Feb 25, 2003 23.10 23.42 22.91 23.15 1,243,117 +0.05(+0.20%)
Feb 24, 2003 23.17 23.38 23.00 23.10 1,623,095 -0.06(-0.25%)
Feb 21, 2003 22.98 23.28 22.80 23.16 1,485,631 +0.32(+1.39%)
Feb 20, 2003 23.01 23.21 22.77 22.84 1,088,512 -0.04(-0.18%)
Feb 19, 2003 23.12 23.23 22.77 22.89 1,135,352 -0.24(-1.02%)
Feb 18, 2003 23.10 23.22 22.92 23.12 1,140,273 +0.12(+0.54%)
Feb 14, 2003 22.51 23.01 22.51 23.00 1,869,682 +0.52(+2.33%)
Feb 13, 2003 21.81 22.62 21.54 22.47 1,815,035 +0.67(+3.08%)
Feb 12, 2003 22.36 22.38 21.64 21.80 1,799,931 -0.47(-2.12%)
Feb 11, 2003 23.01 23.01 22.18 22.27 1,373,793 -0.60(-2.60%)
Feb 10, 2003 22.83 23.01 22.72 22.87 1,494,625 -0.24(-1.02%)
Feb 07, 2003 23.53 23.59 23.08 23.10 1,902,096 -0.43(-1.83%)
Feb 06, 2003 23.16 23.56 23.16 23.53 1,293,860 +0.28(+1.19%)
Feb 05, 2003 23.57 23.66 23.26 23.26 1,159,620 -0.26(-1.10%)
Feb 04, 2003 23.60 23.62 23.45 23.52 1,227,504 -0.16(-0.67%)
Feb 03, 2003 23.52 23.68 23.39 23.68 1,584,571 +0.15(+0.65%)
Jan 31, 2003 23.45 23.68 23.31 23.52 1,503,111 +0.07(+0.30%)
Jan 30, 2003 23.51 23.57 23.28 23.45 1,505,656 +0.02(+0.08%)
Jan 29, 2003 23.60 23.66 23.22 23.43 1,417,408 -0.16(-0.70%)
Jan 28, 2003 23.20 23.66 23.16 23.60 3,080,724 +0.52(+2.27%)
Jan 27, 2003 23.59 23.64 23.03 23.07 2,143,252 -0.75(-3.17%)
Jan 24, 2003 24.07 24.09 23.75 23.83 1,400,097 -0.52(-2.13%)
Jan 23, 2003 24.10 24.45 24.10 24.35 1,295,557 +0.30(+1.25%)
Jan 22, 2003 24.16 24.31 23.73 24.05 1,858,990 -0.26(-1.07%)
Jan 21, 2003 24.45 24.73 24.11 24.31 2,288,693 -0.21(-0.87%)
Jan 17, 2003 24.39 24.56 24.34 24.52 1,612,743 -0.06(-0.26%)
Jan 16, 2003 24.31 24.93 23.78 24.58 5,348,204 +0.33(+1.36%)
Jan 15, 2003 24.45 24.60 24.14 24.25 2,820,051 -0.51(-2.05%)
Jan 14, 2003 25.01 25.01 24.42 24.76 3,392,309 -0.25(-1.01%)
Jan 13, 2003 25.86 25.86 25.01 25.01 3,176,949 -0.84(-3.24%)
Jan 10, 2003 25.94 25.94 25.48 25.85 1,567,261 -0.09(-0.34%)
Jan 09, 2003 26.28 26.28 25.83 25.94 1,528,737 -0.20(-0.77%)
Jan 08, 2003 26.28 26.37 26.05 26.14 1,030,472 -0.14(-0.54%)
Jan 07, 2003 27.11 27.11 26.02 26.28 2,271,552 -0.82(-3.02%)
Jan 06, 2003 25.91 27.12 25.86 27.10 2,459,420 +1.27(+4.90%)
Jan 03, 2003 25.50 25.83 25.49 25.83 1,103,107 +0.35(+1.36%)
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.