Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 27.36 27.46 27.23 27.33 1,725,401 -0.04(-0.15%)
Dec 28, 2006 27.36 27.46 27.32 27.37 1,563,397 -0.03(-0.10%)
Dec 27, 2006 27.29 27.42 27.27 27.40 923,298 +0.15(+0.56%)
Dec 26, 2006 27.16 27.29 27.06 27.24 974,309 +0.09(+0.34%)
Dec 22, 2006 27.17 27.34 27.08 27.15 1,093,921 -0.02(-0.08%)
Dec 21, 2006 27.28 27.28 27.03 27.17 1,558,120 -0.06(-0.23%)
Dec 20, 2006 27.46 27.49 27.23 27.24 1,564,277 -0.27(-0.97%)
Dec 19, 2006 27.45 27.54 27.29 27.50 2,398,394 +0.09(+0.33%)
Dec 18, 2006 27.80 27.83 27.30 27.41 2,678,427 -0.26(-0.92%)
Dec 15, 2006 27.99 28.02 27.63 27.67 3,836,551 -0.26(-0.94%)
Dec 14, 2006 27.64 27.93 27.62 27.93 2,078,960 +0.30(+1.07%)
Dec 13, 2006 27.69 27.78 27.49 27.64 2,367,260 -0.03(-0.10%)
Dec 12, 2006 27.35 27.73 27.31 27.66 3,426,001 +0.38(+1.40%)
Dec 11, 2006 27.17 27.33 27.17 27.28 1,510,451 +0.09(+0.33%)
Dec 08, 2006 27.35 27.42 27.15 27.19 1,496,028 -0.12(-0.44%)
Dec 07, 2006 27.41 27.53 27.26 27.31 2,237,446 -0.10(-0.37%)
Dec 06, 2006 27.46 27.53 27.32 27.41 1,204,210 -0.10(-0.37%)
Dec 05, 2006 27.49 27.56 27.42 27.52 1,231,123 +0.00(+0.00%)
Dec 04, 2006 27.45 27.56 27.39 27.52 1,266,127 +0.10(+0.37%)
Dec 01, 2006 27.50 27.54 27.23 27.41 1,552,140 +0.00(+0.00%)
Nov 30, 2006 27.35 27.44 27.26 27.41 1,578,349 +0.02(+0.08%)
Nov 29, 2006 27.25 27.43 27.23 27.39 3,538,225 +0.17(+0.63%)
Nov 28, 2006 26.98 27.31 26.95 27.22 3,214,217 +0.20(+0.76%)
Nov 27, 2006 27.24 27.26 26.91 27.02 1,508,692 -0.19(-0.69%)
Nov 24, 2006 27.09 27.28 27.09 27.20 420,400 +0.03(+0.13%)
Nov 22, 2006 27.16 27.29 27.14 27.17 1,405,791 -0.02(-0.06%)
Nov 21, 2006 27.21 27.28 27.12 27.19 1,233,585 -0.02(-0.08%)
Nov 20, 2006 27.44 27.44 27.13 27.21 1,105,706 -0.07(-0.27%)
Nov 17, 2006 27.18 27.35 27.14 27.28 2,133,841 +0.05(+0.17%)
Nov 16, 2006 27.23 27.40 27.21 27.24 1,859,964 +0.11(+0.40%)
Nov 15, 2006 27.19 27.32 27.10 27.13 1,638,155 -0.15(-0.54%)
Nov 14, 2006 26.99 27.35 26.99 27.28 2,542,808 +0.23(+0.84%)
Nov 13, 2006 27.21 27.33 27.04 27.05 2,137,886 -0.41(-1.49%)
Nov 10, 2006 27.37 27.50 27.29 27.46 1,582,746 +0.15(+0.56%)
Nov 09, 2006 27.33 27.39 27.23 27.31 1,361,113 -0.03(-0.10%)
Nov 08, 2006 27.12 27.38 27.11 27.33 3,331,367 +0.22(+0.82%)
Nov 07, 2006 27.22 27.34 27.09 27.11 2,014,053 -0.14(-0.50%)
Nov 06, 2006 27.29 27.35 27.16 27.25 3,252,739 -0.05(-0.19%)
Nov 03, 2006 27.56 27.70 26.99 27.30 3,225,827 -0.43(-1.56%)
Nov 02, 2006 27.66 27.74 27.40 27.73 2,201,562 +0.07(+0.25%)
Nov 01, 2006 27.56 27.79 27.52 27.66 2,280,013 +0.18(+0.64%)
Oct 31, 2006 27.58 27.61 27.43 27.49 1,288,818 -0.04(-0.14%)
Oct 30, 2006 27.49 27.64 27.42 27.53 1,450,821 +0.11(+0.39%)
Oct 27, 2006 27.50 27.52 27.38 27.42 1,424,085 -0.07(-0.25%)
Oct 26, 2006 27.69 27.69 27.36 27.49 1,734,900 +0.07(+0.27%)
Oct 25, 2006 27.12 27.51 27.12 27.41 2,288,457 +0.18(+0.67%)
Oct 24, 2006 27.08 27.24 27.00 27.23 2,716,245 -0.02(-0.08%)
Oct 23, 2006 27.11 27.34 27.00 27.25 1,684,416 +0.03(+0.10%)
Oct 20, 2006 27.11 27.23 27.03 27.23 2,045,363 +0.24(+0.88%)
Oct 19, 2006 26.83 27.07 26.83 26.99 1,490,927 -0.04(-0.15%)
Oct 18, 2006 26.67 27.13 26.67 27.03 1,910,096 +0.25(+0.93%)
Oct 17, 2006 26.67 26.84 26.65 26.78 1,530,504 +0.14(+0.51%)
Oct 16, 2006 26.52 26.65 26.44 26.64 1,394,885 +0.07(+0.26%)
Oct 13, 2006 26.64 26.70 26.46 26.57 1,298,492 -0.03(-0.11%)
Oct 12, 2006 26.45 26.66 26.33 26.60 2,072,627 +0.14(+0.54%)
Oct 11, 2006 26.32 26.74 26.32 26.46 2,667,345 +0.07(+0.28%)
Oct 10, 2006 26.35 26.44 26.30 26.38 1,135,785 -0.01(-0.02%)
Oct 09, 2006 26.32 26.43 26.27 26.39 1,073,340 -0.01(-0.02%)
Oct 06, 2006 26.47 26.55 26.33 26.40 2,352,484 -0.17(-0.64%)
Oct 05, 2006 26.71 26.79 26.50 26.57 2,547,909 -0.11(-0.40%)
Oct 04, 2006 26.50 26.69 26.46 26.67 3,021,079 +0.17(+0.64%)
Oct 03, 2006 26.42 26.52 26.17 26.50 3,189,064 +0.15(+0.58%)
Oct 02, 2006 26.30 26.53 26.30 26.35 2,185,027 +0.09(+0.32%)
Sep 29, 2006 26.57 26.58 26.26 26.26 1,687,934 -0.28(-1.07%)
Sep 28, 2006 26.64 26.70 26.38 26.55 2,398,042 -0.03(-0.11%)
Sep 27, 2006 26.44 26.62 26.34 26.58 2,278,254 +0.17(+0.65%)
Sep 26, 2006 26.36 26.51 26.25 26.41 1,218,458 +0.03(+0.13%)
Sep 25, 2006 26.23 26.49 26.20 26.37 3,055,380 +0.21(+0.80%)
Sep 22, 2006 26.21 26.26 26.15 26.16 2,186,435 -0.07(-0.28%)
Sep 21, 2006 26.15 26.24 26.13 26.24 3,322,748 -0.10(-0.37%)
Sep 20, 2006 26.13 26.45 26.06 26.33 3,483,872 +0.30(+1.14%)
Sep 19, 2006 26.04 26.15 25.96 26.04 1,418,456 +0.05(+0.20%)
Sep 18, 2006 26.05 26.09 25.87 25.99 2,107,807 -0.01(-0.04%)
Sep 15, 2006 25.96 26.20 25.90 26.00 2,396,459 +0.17(+0.66%)
Sep 14, 2006 25.83 26.06 25.78 25.83 1,037,633 -0.06(-0.24%)
Sep 13, 2006 25.82 25.91 25.54 25.89 1,601,216 +0.13(+0.51%)
Sep 12, 2006 25.78 25.78 25.59 25.76 1,801,566 +0.03(+0.13%)
Sep 11, 2006 25.78 25.92 25.69 25.72 1,426,547 -0.02(-0.09%)
Sep 08, 2006 25.81 25.85 25.71 25.75 972,550 +0.07(+0.27%)
Sep 07, 2006 25.80 25.83 25.64 25.68 1,827,951 -0.10(-0.40%)
Sep 06, 2006 25.87 25.92 25.70 25.78 2,706,043 -0.12(-0.46%)
Sep 05, 2006 26.04 26.04 25.79 25.90 2,180,630 -0.19(-0.74%)
Sep 01, 2006 26.23 26.24 26.04 26.09 1,318,545 -0.17(-0.65%)
Aug 31, 2006 25.98 26.30 25.98 26.26 1,116,084 +0.26(+0.98%)
Aug 30, 2006 26.08 26.09 25.88 26.01 1,555,834 -0.02(-0.09%)
Aug 29, 2006 26.03 26.12 25.91 26.03 2,269,108 -0.09(-0.33%)
Aug 28, 2006 25.85 26.15 25.79 26.12 1,684,241 +0.31(+1.21%)
Aug 25, 2006 25.76 25.90 25.75 25.80 1,266,127 +0.03(+0.11%)
Aug 24, 2006 25.75 25.82 25.67 25.78 1,812,823 +0.11(+0.42%)
Aug 23, 2006 25.95 26.04 25.59 25.67 1,979,576 -0.35(-1.33%)
Aug 22, 2006 25.85 26.02 25.75 26.01 1,286,355 +0.20(+0.77%)
Aug 21, 2006 25.70 25.98 25.67 25.82 1,582,219 +0.04(+0.15%)
Aug 18, 2006 25.66 25.88 25.61 25.78 1,672,983 +0.16(+0.64%)
Aug 17, 2006 25.64 25.67 25.41 25.61 1,923,288 -0.03(-0.11%)
Aug 16, 2006 25.80 25.92 25.63 25.64 1,782,920 -0.14(-0.55%)
Aug 15, 2006 25.98 25.99 25.75 25.78 1,629,360 +0.03(+0.13%)
Aug 14, 2006 25.66 26.04 25.57 25.75 3,751,767 -0.29(-1.11%)
Aug 11, 2006 25.94 26.12 25.87 26.04 1,985,909 +0.02(+0.07%)
Aug 10, 2006 25.93 26.07 25.78 26.02 1,539,827 +0.07(+0.28%)
Aug 09, 2006 26.15 26.28 25.93 25.95 1,868,935 -0.21(-0.80%)
Aug 08, 2006 25.88 26.20 25.86 26.16 2,989,066 +0.28(+1.08%)
Aug 07, 2006 26.24 26.54 25.82 25.88 2,554,945 -0.64(-2.42%)
Aug 04, 2006 26.44 26.62 26.29 26.52 2,583,616 +0.22(+0.84%)
Aug 03, 2006 26.72 26.75 26.16 26.30 4,509,016 -0.31(-1.17%)
Aug 02, 2006 26.57 26.73 26.48 26.61 2,131,554 -0.02(-0.06%)
Aug 01, 2006 26.57 26.69 26.46 26.63 2,742,982 -0.02(-0.06%)
Jul 31, 2006 26.84 26.84 26.57 26.65 1,511,859 -0.07(-0.26%)
Jul 28, 2006 26.61 26.87 26.49 26.71 2,070,517 +0.21(+0.79%)
Jul 27, 2006 26.83 26.98 26.50 26.50 2,080,895 -0.32(-1.21%)
Jul 26, 2006 26.66 26.86 26.62 26.83 1,660,846 +0.13(+0.47%)
Jul 25, 2006 26.58 26.72 26.54 26.70 1,772,894 +0.01(+0.04%)
Jul 24, 2006 26.55 26.72 26.46 26.69 2,602,262 +0.09(+0.32%)
Jul 21, 2006 26.71 26.71 26.49 26.61 2,779,217 +0.14(+0.54%)
Jul 20, 2006 26.29 26.57 26.22 26.46 1,451,173 +0.14(+0.52%)
Jul 19, 2006 26.08 26.43 26.07 26.33 1,709,570 +0.30(+1.16%)
Jul 18, 2006 25.77 26.08 25.75 26.03 1,667,178 +0.25(+0.97%)
Jul 17, 2006 25.71 25.97 25.71 25.78 1,744,574 +0.07(+0.29%)
Jul 14, 2006 25.71 25.88 25.61 25.70 1,761,285 +0.01(+0.02%)
Jul 13, 2006 25.72 25.94 25.65 25.70 1,820,563 -0.07(-0.29%)
Jul 12, 2006 25.84 25.90 25.72 25.77 2,177,640 -0.13(-0.50%)
Jul 11, 2006 25.86 25.98 25.71 25.90 1,271,755 +0.07(+0.26%)
Jul 10, 2006 25.61 25.83 25.53 25.83 1,966,560 +0.19(+0.75%)
Jul 07, 2006 25.25 25.76 25.22 25.64 2,588,014 +0.37(+1.46%)
Jul 06, 2006 25.38 25.41 25.16 25.27 1,450,997 -0.10(-0.38%)
Jul 05, 2006 25.39 25.55 25.29 25.37 1,814,406 -0.18(-0.69%)
Jul 03, 2006 25.38 25.55 25.16 25.54 906,763 +0.28(+1.10%)
Jun 30, 2006 25.30 25.42 25.11 25.26 1,567,971 +0.03(+0.11%)
Jun 29, 2006 24.98 25.28 24.87 25.24 2,510,442 +0.39(+1.58%)
Jun 28, 2006 24.64 24.88 24.64 24.84 2,899,005 +0.26(+1.06%)
Jun 27, 2006 24.68 24.96 24.55 24.58 1,464,014 -0.13(-0.53%)
Jun 26, 2006 24.67 24.90 24.61 24.71 1,001,573 -0.01(-0.05%)
Jun 23, 2006 24.66 24.92 24.60 24.72 1,275,098 +0.01(+0.02%)
Jun 22, 2006 24.65 24.78 24.47 24.72 1,821,794 -0.01(-0.05%)
Jun 21, 2006 24.84 24.93 24.68 24.73 1,638,507 -0.13(-0.53%)
Jun 20, 2006 24.91 24.96 24.75 24.86 1,643,959 -0.07(-0.27%)
Jun 19, 2006 25.14 25.22 24.74 24.93 1,702,534 -0.22(-0.86%)
Jun 16, 2006 25.26 25.41 25.00 25.14 1,966,912 -0.07(-0.27%)
Jun 15, 2006 25.08 25.29 24.83 25.21 1,826,016 +0.25(+1.00%)
Jun 14, 2006 25.13 25.18 24.77 24.96 2,338,060 -0.22(-0.88%)
Jun 13, 2006 25.32 25.54 25.10 25.18 3,074,905 -0.30(-1.18%)
Jun 12, 2006 25.52 25.58 25.29 25.49 2,447,118 +0.13(+0.49%)
Jun 09, 2006 25.09 25.46 25.05 25.36 2,076,849 +0.10(+0.38%)
Jun 08, 2006 25.01 25.33 24.93 25.26 3,232,335 +0.28(+1.12%)
Jun 07, 2006 24.91 25.08 24.86 24.99 2,081,071 -0.05(-0.18%)
Jun 06, 2006 25.17 25.17 24.75 25.03 2,029,708 -0.01(-0.02%)
Jun 05, 2006 25.16 25.20 25.00 25.04 3,250,980 -0.23(-0.92%)
Jun 02, 2006 25.12 25.28 24.95 25.27 1,662,781 +0.20(+0.82%)
Jun 01, 2006 25.11 25.14 24.90 25.07 2,275,440 -0.01(-0.02%)
May 31, 2006 24.84 25.29 24.70 25.07 2,649,931 +0.23(+0.94%)
May 30, 2006 24.87 25.04 24.78 24.84 4,069,794 -0.21(-0.84%)
May 26, 2006 24.84 25.05 24.70 25.05 3,161,096 +0.22(+0.89%)
May 25, 2006 24.58 24.83 24.48 24.83 4,354,928 +0.30(+1.23%)
May 24, 2006 24.12 24.58 23.99 24.53 4,321,683 +0.51(+2.11%)
May 23, 2006 24.33 24.46 23.96 24.02 3,321,165 -0.41(-1.68%)
May 22, 2006 23.85 24.53 23.85 24.43 5,028,624 +0.47(+1.95%)
May 19, 2006 23.79 24.10 23.62 23.96 3,884,220 +0.35(+1.49%)
May 18, 2006 23.54 23.80 23.54 23.61 2,994,519 +0.07(+0.31%)
May 17, 2006 23.74 23.88 23.41 23.54 2,554,769 -0.34(-1.43%)
May 16, 2006 23.95 24.01 23.85 23.88 1,604,558 -0.07(-0.31%)
May 15, 2006 23.83 24.17 23.79 23.95 3,254,498 +0.18(+0.77%)
May 12, 2006 24.07 24.12 23.75 23.77 3,625,119 -0.41(-1.69%)
May 11, 2006 24.56 24.59 24.12 24.18 2,683,000 -0.65(-2.63%)
May 10, 2006 24.45 24.83 24.41 24.83 3,150,718 +0.38(+1.56%)
May 09, 2006 24.46 24.48 24.36 24.45 1,550,205 -0.04(-0.16%)
May 08, 2006 24.45 24.67 24.45 24.49 2,119,945 -0.02(-0.09%)
May 05, 2006 24.29 24.57 24.29 24.51 1,847,300 +0.31(+1.27%)
May 04, 2006 24.18 24.27 24.10 24.21 1,863,131 +0.14(+0.57%)
May 03, 2006 24.30 24.42 24.05 24.07 2,429,176 -0.30(-1.21%)
May 02, 2006 24.49 24.62 24.30 24.37 2,593,643 -0.03(-0.14%)
May 01, 2006 24.73 24.73 24.25 24.40 2,547,029 -0.11(-0.46%)
Apr 28, 2006 24.29 24.62 24.09 24.51 2,823,368 +0.22(+0.91%)
Apr 27, 2006 23.88 24.47 23.82 24.29 2,377,638 +0.32(+1.33%)
Apr 26, 2006 24.13 24.17 23.90 23.97 1,494,269 -0.07(-0.31%)
Apr 25, 2006 24.43 24.43 23.97 24.05 1,625,138 -0.43(-1.74%)
Apr 24, 2006 24.26 24.50 24.16 24.47 1,731,382 +0.22(+0.89%)
Apr 21, 2006 24.50 24.57 24.14 24.26 1,580,811 -0.12(-0.49%)
Apr 20, 2006 24.16 24.55 24.14 24.38 1,935,074 +0.27(+1.11%)
Apr 19, 2006 24.05 24.25 23.93 24.11 1,515,377 +0.03(+0.12%)
Apr 18, 2006 23.87 24.21 23.84 24.08 2,401,384 +0.22(+0.91%)
Apr 17, 2006 23.80 23.87 23.66 23.87 1,607,548 +0.06(+0.24%)
Apr 13, 2006 23.92 23.98 23.76 23.81 1,586,792 -0.11(-0.45%)
Apr 12, 2006 23.79 23.96 23.79 23.92 2,513,257 +0.12(+0.50%)
Apr 11, 2006 23.96 24.07 23.74 23.80 1,678,964 -0.20(-0.85%)
Apr 10, 2006 24.08 24.25 23.93 24.00 1,798,224 -0.10(-0.40%)
Apr 07, 2006 24.33 24.38 24.01 24.10 3,290,206 -0.47(-1.92%)
Apr 06, 2006 24.85 24.92 24.51 24.57 1,966,208 -0.27(-1.08%)
Apr 05, 2006 24.73 24.93 24.53 24.84 4,092,485 +0.18(+0.71%)
Apr 04, 2006 24.59 24.73 24.42 24.66 4,732,937 +0.01(+0.05%)
Apr 03, 2006 24.93 24.95 24.62 24.65 2,931,370 -0.08(-0.32%)
Mar 31, 2006 24.93 25.03 24.64 24.73 2,262,775 -0.11(-0.43%)
Mar 30, 2006 25.06 25.20 24.80 24.84 1,737,538 -0.28(-1.13%)
Mar 29, 2006 25.01 25.18 24.93 25.12 1,933,315 +0.19(+0.75%)
Mar 28, 2006 25.06 25.10 24.87 24.93 2,083,181 -0.18(-0.72%)
Mar 27, 2006 25.28 25.36 25.10 25.12 1,686,175 -0.24(-0.94%)
Mar 24, 2006 25.41 25.61 25.33 25.36 1,277,560 -0.05(-0.18%)
Mar 23, 2006 25.59 25.64 25.37 25.40 1,593,300 -0.25(-0.98%)
Mar 22, 2006 25.53 25.67 25.41 25.65 1,078,090 +0.17(+0.67%)
Mar 21, 2006 25.65 25.67 25.41 25.48 1,647,477 -0.09(-0.33%)
Mar 20, 2006 25.67 25.81 25.36 25.57 1,703,765 -0.07(-0.27%)
Mar 17, 2006 25.91 25.95 25.56 25.63 1,905,347 -0.15(-0.60%)
Mar 16, 2006 25.79 26.03 25.67 25.79 1,606,493 +0.19(+0.76%)
Mar 15, 2006 25.78 25.81 25.47 25.59 1,060,324 -0.15(-0.57%)
Mar 14, 2006 25.47 25.75 25.38 25.74 1,451,701 +0.33(+1.30%)
Mar 13, 2006 25.46 25.55 25.33 25.41 1,600,688 +0.03(+0.11%)
Mar 10, 2006 25.33 25.41 25.16 25.38 1,481,604 +0.15(+0.59%)
Mar 09, 2006 25.30 25.38 25.18 25.24 1,362,520 -0.11(-0.43%)
Mar 08, 2006 25.26 25.55 25.04 25.34 1,884,063 -0.01(-0.02%)
Mar 07, 2006 25.38 25.43 25.18 25.35 1,482,659 +0.07(+0.29%)
Mar 06, 2006 25.61 25.63 25.11 25.28 1,951,608 -0.36(-1.40%)
Mar 03, 2006 25.59 25.82 25.59 25.63 1,381,869 -0.08(-0.31%)
Mar 02, 2006 25.81 25.91 25.60 25.71 2,271,218 -0.24(-0.92%)
Mar 01, 2006 26.04 26.08 25.87 25.95 1,114,677 -0.12(-0.48%)
Feb 28, 2006 26.12 26.24 25.87 26.08 1,910,096 -0.05(-0.17%)
Feb 27, 2006 26.50 26.54 26.12 26.12 2,418,798 -0.31(-1.16%)
Feb 24, 2006 26.04 26.43 26.04 26.43 1,969,902 +0.36(+1.37%)
Feb 23, 2006 26.22 26.27 26.07 26.07 978,354 -0.22(-0.82%)
Feb 22, 2006 26.21 26.33 26.10 26.29 1,268,589 +0.14(+0.54%)
Feb 21, 2006 25.85 26.19 25.83 26.15 1,918,891 +0.31(+1.19%)
Feb 17, 2006 25.75 25.91 25.58 25.84 2,812,814 +0.06(+0.22%)
Feb 16, 2006 25.64 25.79 25.55 25.78 1,388,377 +0.13(+0.51%)
Feb 15, 2006 25.76 25.77 25.54 25.65 1,818,628 -0.09(-0.33%)
Feb 14, 2006 25.90 25.93 25.65 25.74 2,196,285 -0.15(-0.57%)
Feb 13, 2006 25.89 25.95 25.83 25.88 1,878,786 -0.35(-1.32%)
Feb 10, 2006 26.18 26.38 26.17 26.23 1,594,883 +0.05(+0.20%)
Feb 09, 2006 26.18 26.33 26.09 26.18 1,301,131 +0.00(+0.00%)
Feb 08, 2006 26.05 26.31 25.99 26.18 2,048,353 +0.12(+0.46%)
Feb 07, 2006 26.21 26.28 26.01 26.06 1,402,801 -0.16(-0.63%)
Feb 06, 2006 26.16 26.29 26.09 26.23 1,250,296 +0.02(+0.07%)
Feb 03, 2006 26.26 26.37 26.07 26.21 1,924,696 -0.26(-0.99%)
Feb 02, 2006 26.63 26.69 26.25 26.47 2,585,200 -0.27(-1.02%)
Feb 01, 2006 26.75 26.83 26.62 26.74 1,927,158 +0.02(+0.06%)
Jan 31, 2006 26.78 26.87 26.67 26.73 1,324,349 -0.04(-0.15%)
Jan 30, 2006 26.84 26.85 26.67 26.77 1,859,613 -0.12(-0.44%)
Jan 27, 2006 26.63 27.02 26.73 26.88 3,607,178 +0.25(+0.94%)
Jan 26, 2006 26.62 26.91 26.52 26.63 5,011,386 +0.02(+0.06%)
Jan 25, 2006 26.69 26.80 26.44 26.62 2,527,329 -0.07(-0.26%)
Jan 24, 2006 26.54 26.73 26.54 26.69 2,084,413 +0.14(+0.54%)
Jan 23, 2006 26.55 26.68 26.46 26.54 1,694,795 -0.02(-0.09%)
Jan 20, 2006 26.77 26.80 26.45 26.57 2,248,527 -0.20(-0.76%)
Jan 19, 2006 26.65 26.80 26.58 26.77 1,671,928 +0.12(+0.45%)
Jan 18, 2006 26.63 26.72 26.56 26.65 1,826,895 +0.05(+0.17%)
Jan 17, 2006 26.32 26.61 26.26 26.61 1,643,256 +0.28(+1.08%)
Jan 13, 2006 26.77 26.77 26.24 26.32 1,319,248 +0.00(+0.00%)
Jan 12, 2006 26.44 26.48 26.32 26.32 1,518,015 -0.09(-0.32%)
Jan 11, 2006 26.52 26.56 26.32 26.41 1,108,872 -0.10(-0.36%)
Jan 10, 2006 26.50 26.61 26.45 26.50 888,997 -0.07(-0.28%)
Jan 09, 2006 26.66 26.66 26.46 26.58 1,361,464 -0.03(-0.13%)
Jan 06, 2006 26.61 26.66 26.45 26.61 1,148,977 +0.08(+0.30%)
Jan 05, 2006 26.52 26.65 26.44 26.53 1,139,831 -0.02(-0.06%)
Jan 04, 2006 26.58 26.61 26.19 26.55 2,711,847 +0.00(+0.00%)
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.