Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Consolidated Edison
(NY:
ED
)
103.35
+1.23 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
25.89
25.40
25.40
25.40
2,271,202
-0.39(-1.52%)
Dec 30, 2009
25.74
25.91
25.66
25.79
1,716,662
+0.03(+0.11%)
Dec 29, 2009
25.69
25.81
25.62
25.76
1,411,767
+0.11(+0.41%)
Dec 28, 2009
25.69
25.69
25.53
25.65
1,597,860
+0.02(+0.07%)
Dec 24, 2009
25.47
25.64
25.46
25.64
894,326
+0.23(+0.90%)
Dec 23, 2009
25.46
25.59
25.36
25.41
2,815,550
-0.07(-0.29%)
Dec 22, 2009
25.64
25.76
25.45
25.48
2,892,861
-0.15(-0.57%)
Dec 21, 2009
25.39
25.68
25.39
25.63
2,987,995
+0.26(+1.04%)
Dec 18, 2009
25.38
25.52
25.31
25.36
6,130,045
-0.02(-0.09%)
Dec 17, 2009
25.12
25.44
24.98
25.39
5,411,565
+0.26(+1.02%)
Dec 16, 2009
25.29
25.36
25.11
25.13
3,796,226
-0.04(-0.18%)
Dec 15, 2009
25.28
25.28
25.10
25.17
3,180,819
-0.13(-0.51%)
Dec 14, 2009
25.32
25.32
25.19
25.30
2,904,685
+0.04(+0.18%)
Dec 11, 2009
24.96
25.30
24.96
25.26
3,198,845
+0.30(+1.19%)
Dec 10, 2009
24.82
25.03
24.77
24.96
2,791,597
+0.26(+1.06%)
Dec 09, 2009
24.69
24.71
24.49
24.70
2,463,710
+0.09(+0.39%)
Dec 08, 2009
24.78
24.79
24.54
24.60
4,594,158
-0.21(-0.86%)
Dec 07, 2009
24.70
24.97
24.70
24.82
4,207,508
+0.19(+0.77%)
Dec 04, 2009
24.88
25.05
24.43
24.63
5,513,926
-0.18(-0.72%)
Dec 03, 2009
24.59
24.98
24.53
24.80
7,549,980
+0.25(+1.00%)
Dec 02, 2009
24.17
24.58
24.17
24.56
3,958,167
+0.35(+1.43%)
Dec 01, 2009
23.90
24.31
23.88
24.21
9,782,864
+0.22(+0.93%)
Nov 30, 2009
23.78
24.02
23.72
23.99
3,913,330
+0.26(+1.11%)
Nov 27, 2009
23.65
23.93
23.56
23.73
1,582,998
-0.26(-1.10%)
Nov 25, 2009
23.82
24.03
23.70
23.99
2,806,376
+0.20(+0.85%)
Nov 24, 2009
23.70
23.93
23.62
23.79
4,382,476
+0.05(+0.21%)
Nov 23, 2009
23.62
23.75
23.61
23.74
3,010,768
+0.31(+1.34%)
Nov 20, 2009
23.31
23.51
23.30
23.42
3,664,775
+0.06(+0.24%)
Nov 19, 2009
23.51
23.52
23.31
23.37
3,299,892
-0.18(-0.78%)
Nov 18, 2009
23.48
23.61
23.40
23.55
2,962,142
+0.02(+0.10%)
Nov 17, 2009
23.42
23.53
23.37
23.53
2,708,038
+0.13(+0.57%)
Nov 16, 2009
23.58
23.60
23.30
23.40
4,119,550
-0.01(-0.05%)
Nov 13, 2009
23.25
23.46
23.17
23.41
3,676,858
+0.16(+0.69%)
Nov 12, 2009
23.45
23.45
23.18
23.25
4,042,003
-0.17(-0.71%)
Nov 11, 2009
23.48
23.48
23.24
23.41
3,940,142
+0.01(+0.02%)
Nov 10, 2009
23.20
23.47
23.19
23.41
2,974,252
+0.14(+0.59%)
Nov 09, 2009
22.95
23.29
22.93
23.27
2,975,820
+0.37(+1.64%)
Nov 06, 2009
22.87
23.02
22.79
22.89
3,461,900
-0.01(-0.05%)
Nov 05, 2009
22.73
22.92
22.66
22.91
3,046,710
+0.33(+1.47%)
Nov 04, 2009
22.61
22.83
22.51
22.57
3,190,181
+0.04(+0.17%)
Nov 03, 2009
22.65
22.73
22.49
22.54
3,757,992
-0.17(-0.73%)
Nov 02, 2009
22.50
22.83
22.39
22.70
4,435,311
+0.28(+1.23%)
Oct 30, 2009
22.75
22.84
22.35
22.43
5,278,888
-0.35(-1.55%)
Oct 29, 2009
22.71
22.83
22.43
22.78
3,831,803
+0.08(+0.34%)
Oct 28, 2009
22.79
22.97
22.65
22.70
5,412,892
-0.09(-0.39%)
Oct 27, 2009
22.80
23.19
22.75
22.79
4,615,023
+0.01(+0.02%)
Oct 26, 2009
23.10
23.29
22.77
22.78
4,592,381
-0.26(-1.15%)
Oct 23, 2009
22.88
23.09
22.83
23.05
4,231,603
+0.02(+0.07%)
Oct 22, 2009
22.92
23.04
22.77
23.03
2,882,634
+0.14(+0.63%)
Oct 21, 2009
23.02
23.05
22.84
22.89
5,249,476
-0.08(-0.36%)
Oct 20, 2009
23.00
23.03
22.92
22.97
2,739,458
-0.12(-0.50%)
Oct 19, 2009
22.78
23.14
22.64
23.09
3,799,828
+0.30(+1.33%)
Oct 16, 2009
22.63
22.84
22.32
22.78
3,538,189
+0.07(+0.32%)
Oct 15, 2009
22.56
22.72
22.54
22.71
2,530,900
+0.14(+0.61%)
Oct 14, 2009
22.63
22.82
22.51
22.57
3,063,108
-0.01(-0.02%)
Oct 13, 2009
22.84
22.85
22.53
22.58
2,974,650
-0.29(-1.28%)
Oct 12, 2009
22.70
22.87
22.64
22.87
2,206,214
+0.22(+0.97%)
Oct 09, 2009
22.51
22.71
22.51
22.65
1,855,386
+0.10(+0.44%)
Oct 08, 2009
22.66
22.71
22.45
22.55
2,948,851
-0.02(-0.07%)
Oct 07, 2009
22.58
22.58
22.39
22.57
1,809,949
-0.01(-0.05%)
Oct 06, 2009
22.50
22.70
22.44
22.58
2,383,977
+0.04(+0.20%)
Oct 05, 2009
22.35
22.54
22.15
22.54
2,866,571
+0.29(+1.31%)
Oct 02, 2009
22.39
22.48
22.13
22.24
3,728,693
-0.23(-1.01%)
Oct 01, 2009
22.94
23.00
22.47
22.47
5,148,155
-0.10(-0.44%)
Sep 30, 2009
22.76
22.80
22.42
22.57
3,638,030
-0.19(-0.85%)
Sep 29, 2009
22.83
22.84
22.66
22.76
2,229,288
-0.07(-0.29%)
Sep 28, 2009
22.68
22.92
22.68
22.83
1,734,952
+0.19(+0.83%)
Sep 25, 2009
22.54
22.72
22.54
22.64
2,085,503
+0.04(+0.20%)
Sep 24, 2009
22.59
22.77
22.55
22.60
2,992,622
+0.01(+0.05%)
Sep 23, 2009
22.74
23.03
22.58
22.59
3,634,982
-0.11(-0.49%)
Sep 22, 2009
22.82
22.82
22.58
22.70
2,448,643
-0.10(-0.44%)
Sep 21, 2009
22.75
22.89
22.70
22.80
1,925,518
-0.07(-0.31%)
Sep 18, 2009
22.76
22.88
22.62
22.87
3,912,900
+0.25(+1.10%)
Sep 17, 2009
22.62
22.86
22.60
22.62
3,806,421
+0.04(+0.20%)
Sep 16, 2009
22.54
22.71
22.41
22.57
4,741,996
+0.06(+0.24%)
Sep 15, 2009
22.24
22.55
22.17
22.52
4,037,045
+0.33(+1.47%)
Sep 14, 2009
21.85
22.22
21.85
22.19
4,441,322
+0.35(+1.59%)
Sep 11, 2009
22.01
22.08
21.82
21.85
3,594,549
-0.17(-0.78%)
Sep 10, 2009
21.95
22.09
21.87
22.02
2,491,994
+0.03(+0.13%)
Sep 09, 2009
22.00
22.10
21.92
21.99
3,038,211
+0.05(+0.23%)
Sep 08, 2009
22.06
22.06
21.83
21.94
2,597,711
-0.04(-0.18%)
Sep 04, 2009
21.96
21.99
21.80
21.98
1,851,800
+0.07(+0.33%)
Sep 03, 2009
21.90
21.93
21.66
21.91
2,991,866
+0.07(+0.33%)
Sep 02, 2009
22.06
22.11
21.84
21.84
3,568,566
-0.28(-1.27%)
Sep 01, 2009
22.13
22.30
22.03
22.12
2,970,305
-0.04(-0.17%)
Aug 31, 2009
22.25
22.33
22.12
22.16
2,834,130
-0.11(-0.50%)
Aug 28, 2009
22.45
22.45
22.17
22.27
1,940,712
-0.08(-0.37%)
Aug 27, 2009
22.26
22.44
22.11
22.35
3,030,932
+0.08(+0.37%)
Aug 26, 2009
22.30
22.38
22.05
22.27
2,737,637
-0.02(-0.10%)
Aug 25, 2009
22.38
22.45
22.22
22.29
2,431,095
-0.08(-0.37%)
Aug 24, 2009
22.35
22.38
22.17
22.37
2,883,533
+0.04(+0.20%)
Aug 21, 2009
21.98
22.39
21.96
22.33
4,082,338
+0.43(+1.96%)
Aug 20, 2009
21.67
21.97
21.58
21.90
3,279,594
+0.19(+0.89%)
Aug 19, 2009
21.57
21.73
21.51
21.70
4,425,494
+0.04(+0.20%)
Aug 18, 2009
21.69
21.77
21.53
21.66
3,815,778
-0.13(-0.58%)
Aug 17, 2009
21.78
21.88
21.64
21.79
4,574,124
-0.29(-1.32%)
Aug 14, 2009
22.00
22.09
21.90
22.08
3,033,534
+0.09(+0.42%)
Aug 13, 2009
22.01
22.14
21.88
21.99
3,750,398
-0.02(-0.07%)
Aug 12, 2009
21.76
22.11
21.73
22.00
3,939,593
+0.17(+0.77%)
Aug 11, 2009
21.70
21.90
21.64
21.83
2,457,797
+0.11(+0.53%)
Aug 10, 2009
21.62
21.73
21.60
21.72
1,906,550
+0.07(+0.30%)
Aug 07, 2009
21.55
21.75
21.48
21.65
2,813,613
+0.17(+0.79%)
Aug 06, 2009
21.50
21.53
21.34
21.49
2,272,871
-0.05(-0.23%)
Aug 05, 2009
21.51
21.67
21.42
21.54
3,663,000
+0.08(+0.35%)
Aug 04, 2009
21.45
21.62
21.35
21.46
3,410,865
-0.01(-0.03%)
Aug 03, 2009
21.45
21.56
21.33
21.47
2,981,432
+0.08(+0.38%)
Jul 31, 2009
21.41
21.49
21.28
21.38
2,774,708
-0.07(-0.33%)
Jul 30, 2009
21.42
21.60
21.27
21.45
2,680,310
+0.15(+0.69%)
Jul 29, 2009
21.15
21.36
21.05
21.31
2,717,501
+0.08(+0.38%)
Jul 28, 2009
21.24
21.35
21.09
21.23
3,100,635
-0.08(-0.36%)
Jul 27, 2009
21.16
21.32
21.12
21.30
2,638,408
+0.11(+0.51%)
Jul 24, 2009
20.92
21.24
20.92
21.19
3,103,713
+0.18(+0.88%)
Jul 23, 2009
20.51
21.05
20.43
21.01
3,651,763
+0.45(+2.19%)
Jul 22, 2009
20.57
20.64
20.46
20.56
2,608,532
-0.04(-0.21%)
Jul 21, 2009
20.49
20.62
20.49
20.60
2,820,197
+0.17(+0.82%)
Jul 20, 2009
20.38
20.47
20.24
20.43
2,399,263
+0.12(+0.59%)
Jul 17, 2009
20.38
20.44
20.19
20.31
4,466,972
-0.16(-0.80%)
Jul 16, 2009
20.54
20.54
20.26
20.48
3,008,153
-0.07(-0.34%)
Jul 15, 2009
20.39
20.56
20.38
20.55
4,456,128
+0.24(+1.18%)
Jul 14, 2009
20.15
20.33
20.03
20.31
2,855,296
+0.13(+0.65%)
Jul 13, 2009
19.91
20.21
19.90
20.18
3,106,496
+0.28(+1.39%)
Jul 10, 2009
19.91
20.05
19.83
19.90
2,388,487
-0.07(-0.35%)
Jul 09, 2009
20.21
20.22
19.86
19.97
3,512,926
-0.14(-0.68%)
Jul 08, 2009
20.11
20.30
19.94
20.11
3,308,875
+0.03(+0.14%)
Jul 07, 2009
20.46
20.48
20.05
20.08
2,328,320
-0.31(-1.52%)
Jul 06, 2009
20.10
20.62
20.10
20.39
3,803,068
+0.14(+0.67%)
Jul 02, 2009
20.38
20.50
20.14
20.25
3,137,398
-0.28(-1.38%)
Jul 01, 2009
20.37
20.59
20.30
20.54
3,151,081
+0.21(+1.02%)
Jun 30, 2009
20.32
20.37
19.99
20.33
5,834,517
-0.06(-0.29%)
Jun 29, 2009
20.14
20.40
20.08
20.39
2,778,789
+0.27(+1.32%)
Jun 26, 2009
20.17
20.24
20.02
20.12
2,794,205
-0.05(-0.27%)
Jun 25, 2009
19.79
20.23
19.73
20.18
4,363,533
+0.38(+1.92%)
Jun 24, 2009
19.82
19.90
19.69
19.80
4,193,548
+0.10(+0.50%)
Jun 23, 2009
20.10
20.26
19.63
19.70
5,614,622
-0.42(-2.08%)
Jun 22, 2009
19.79
20.26
19.74
20.12
4,521,845
+0.13(+0.65%)
Jun 19, 2009
20.32
20.35
19.95
19.99
4,989,288
-0.29(-1.45%)
Jun 18, 2009
19.92
20.31
19.92
20.28
2,725,226
+0.30(+1.50%)
Jun 17, 2009
19.72
20.10
19.72
19.98
4,499,499
+0.18(+0.93%)
Jun 16, 2009
19.97
20.05
19.63
19.80
4,294,397
-0.07(-0.33%)
Jun 15, 2009
20.02
20.10
19.69
19.86
3,246,258
-0.28(-1.40%)
Jun 12, 2009
19.82
20.18
19.63
20.14
3,230,721
+0.22(+1.09%)
Jun 11, 2009
19.50
20.10
19.50
19.93
5,206,502
+0.41(+2.12%)
Jun 10, 2009
19.42
19.64
19.34
19.51
5,856,554
+0.26(+1.35%)
Jun 09, 2009
19.44
19.45
19.23
19.25
3,397,170
-0.20(-1.03%)
Jun 08, 2009
19.34
19.55
19.20
19.45
3,089,674
+0.02(+0.08%)
Jun 05, 2009
19.43
19.55
19.19
19.44
4,192,520
+0.13(+0.68%)
Jun 04, 2009
19.36
19.37
19.21
19.31
2,799,790
+0.01(+0.06%)
Jun 03, 2009
19.47
19.56
19.19
19.30
3,994,133
-0.17(-0.89%)
Jun 02, 2009
19.69
19.74
19.45
19.47
4,361,109
-0.21(-1.08%)
Jun 01, 2009
19.30
19.72
19.30
19.68
4,124,725
+0.42(+2.17%)
May 29, 2009
19.31
19.33
19.01
19.26
3,741,513
+0.03(+0.14%)
May 28, 2009
18.98
19.33
18.90
19.24
3,923,130
+0.35(+1.87%)
May 27, 2009
19.35
19.37
18.87
18.88
3,892,738
-0.49(-2.52%)
May 26, 2009
18.86
19.42
18.75
19.37
4,867,826
+0.58(+3.06%)
May 22, 2009
18.75
18.97
18.69
18.80
3,259,743
+0.05(+0.29%)
May 21, 2009
18.89
18.89
18.67
18.74
5,583,818
-0.20(-1.06%)
May 20, 2009
19.23
19.31
18.93
18.94
4,782,648
-0.20(-1.02%)
May 19, 2009
19.12
19.39
19.03
19.14
4,873,967
+0.21(+1.09%)
May 18, 2009
19.12
19.22
18.80
18.93
5,303,452
-0.01(-0.03%)
May 15, 2009
19.07
19.15
18.74
18.94
7,316,816
-0.09(-0.46%)
May 14, 2009
19.13
19.29
18.86
19.03
6,913,274
-0.13(-0.68%)
May 13, 2009
19.50
19.56
19.10
19.16
11,106,690
-0.65(-3.29%)
May 12, 2009
19.84
19.98
19.72
19.81
5,880,756
+0.02(+0.11%)
May 11, 2009
20.17
20.31
19.76
19.79
5,912,103
-0.31(-1.54%)
May 08, 2009
20.14
20.41
19.95
20.10
5,734,792
+0.14(+0.72%)
May 07, 2009
19.96
20.03
19.73
19.95
8,574,134
+0.14(+0.73%)
May 06, 2009
19.87
20.10
19.76
19.81
6,081,331
-0.21(-1.04%)
May 05, 2009
20.00
20.11
19.88
20.02
4,219,308
+0.04(+0.19%)
May 04, 2009
20.19
20.20
19.79
19.98
5,510,127
-0.01(-0.03%)
May 01, 2009
19.90
19.98
19.73
19.98
4,252,357
+0.13(+0.65%)
Apr 30, 2009
20.18
20.20
19.76
19.86
5,816,921
-0.23(-1.14%)
Apr 29, 2009
20.27
20.27
19.99
20.08
4,868,953
-0.06(-0.32%)
Apr 28, 2009
20.06
20.28
20.00
20.15
4,642,265
+0.04(+0.19%)
Apr 27, 2009
19.86
20.25
19.86
20.11
4,454,709
+0.09(+0.43%)
Apr 24, 2009
20.12
20.18
19.89
20.03
5,102,420
-0.02(-0.08%)
Apr 23, 2009
20.19
20.26
19.85
20.04
5,779,819
-0.05(-0.27%)
Apr 22, 2009
20.59
20.67
19.92
20.10
8,492,650
-0.39(-1.91%)
Apr 21, 2009
20.56
20.85
20.35
20.49
5,308,076
-0.06(-0.31%)
Apr 20, 2009
20.58
20.86
20.54
20.55
2,903,523
-0.18(-0.85%)
Apr 17, 2009
20.75
20.79
20.53
20.73
3,447,325
+0.11(+0.52%)
Apr 16, 2009
20.77
20.78
20.50
20.62
2,980,355
-0.07(-0.34%)
Apr 15, 2009
20.43
20.69
20.43
20.69
2,062,640
+0.19(+0.91%)
Apr 14, 2009
20.75
20.75
20.33
20.50
2,879,031
-0.30(-1.44%)
Apr 13, 2009
20.79
20.89
20.48
20.80
4,003,688
+0.01(+0.03%)
Apr 09, 2009
20.95
21.11
20.56
20.80
3,742,411
-0.03(-0.13%)
Apr 08, 2009
20.80
20.90
20.53
20.82
3,251,257
+0.13(+0.62%)
Apr 07, 2009
20.65
20.90
20.38
20.69
4,511,716
-0.21(-1.02%)
Apr 06, 2009
20.85
21.05
20.72
20.91
3,867,138
-0.08(-0.38%)
Apr 03, 2009
21.03
21.29
20.76
20.99
5,185,565
+0.02(+0.10%)
Apr 02, 2009
21.34
21.39
20.76
20.97
5,601,324
-0.10(-0.46%)
Apr 01, 2009
21.09
21.26
20.80
21.06
4,701,630
-0.12(-0.56%)
Mar 31, 2009
20.75
21.38
20.66
21.18
8,436,408
+0.46(+2.22%)
Mar 30, 2009
20.20
20.74
20.20
20.72
6,385,931
-0.02(-0.08%)
Mar 26, 2009
20.65
20.80
20.22
20.74
5,049,503
+0.28(+1.39%)
Mar 25, 2009
20.34
20.73
20.14
20.45
3,217,605
+0.10(+0.47%)
Mar 24, 2009
20.52
20.80
20.35
20.36
3,790,389
-0.48(-2.28%)
Mar 23, 2009
20.34
20.85
20.33
20.83
4,045,712
+0.63(+3.10%)
Mar 20, 2009
20.35
20.74
20.14
20.21
5,484,150
-0.12(-0.60%)
Mar 19, 2009
20.43
20.48
20.05
20.33
4,204,422
-0.10(-0.47%)
Mar 18, 2009
19.66
20.54
19.60
20.43
7,225,715
+0.89(+4.54%)
Mar 17, 2009
19.27
19.55
19.09
19.54
3,545,071
+0.33(+1.70%)
Mar 16, 2009
18.93
19.50
18.93
19.21
4,566,654
+0.47(+2.48%)
Mar 13, 2009
18.73
18.87
18.48
18.75
0
+0.19(+1.04%)
Mar 12, 2009
18.23
18.62
18.15
18.56
3,531,472
+0.26(+1.43%)
Mar 11, 2009
18.29
18.53
18.18
18.29
4,747,091
+0.20(+1.09%)
Mar 10, 2009
18.07
18.15
17.80
18.10
5,668,755
+0.61(+3.49%)
Mar 09, 2009
18.00
18.05
17.41
17.49
4,611,504
-0.66(-3.65%)
Mar 06, 2009
18.11
18.51
17.81
18.15
0
+0.17(+0.95%)
Mar 05, 2009
18.14
18.30
17.82
17.98
4,986,703
-0.43(-2.32%)
Mar 04, 2009
18.35
18.61
18.03
18.41
4,313,914
-0.44(-2.33%)
Mar 02, 2009
19.26
19.43
18.81
18.84
4,745,714
-0.52(-2.68%)
Feb 27, 2009
19.48
19.70
19.19
19.36
0
-0.17(-0.88%)
Feb 26, 2009
19.90
20.14
19.52
19.53
5,355,673
-0.17(-0.84%)
Feb 25, 2009
19.99
19.99
19.62
19.70
6,059,610
-0.33(-1.66%)
Feb 24, 2009
19.84
20.12
19.66
20.03
4,379,157
+0.24(+1.19%)
Feb 23, 2009
20.29
20.40
19.76
19.80
3,688,316
-0.28(-1.38%)
Feb 20, 2009
20.12
20.42
19.89
20.07
4,360,843
-0.24(-1.16%)
Feb 19, 2009
20.40
20.59
20.20
20.31
3,298,470
+0.13(+0.64%)
Feb 18, 2009
20.47
20.59
20.06
20.18
4,102,422
-0.20(-1.00%)
Feb 17, 2009
21.03
21.03
20.37
20.38
4,960,461
-0.67(-3.17%)
Feb 13, 2009
21.31
21.38
20.99
21.05
4,013,792
-0.12(-0.58%)
Feb 12, 2009
21.17
21.22
20.78
21.18
4,730,268
-0.04(-0.17%)
Feb 11, 2009
21.33
21.33
20.96
21.21
3,006,715
+0.03(+0.15%)
Feb 10, 2009
21.58
21.70
21.09
21.18
3,936,905
-0.52(-2.40%)
Feb 09, 2009
21.74
21.78
21.38
21.70
4,103,461
-0.05(-0.22%)
Feb 06, 2009
21.65
21.92
21.60
21.75
4,303,431
+0.03(+0.15%)
Feb 05, 2009
21.59
21.80
21.50
21.72
3,804,350
+0.08(+0.39%)
Feb 04, 2009
21.63
21.93
21.49
21.63
3,977,955
+0.02(+0.07%)
Feb 03, 2009
21.46
21.73
21.27
21.62
3,394,671
+0.22(+1.03%)
Feb 02, 2009
21.29
21.46
21.08
21.40
4,007,340
-0.07(-0.34%)
Jan 30, 2009
21.64
21.89
21.34
21.47
0
-0.19(-0.90%)
Jan 29, 2009
21.54
21.94
21.49
21.67
3,085,803
-0.03(-0.15%)
Jan 28, 2009
21.89
22.02
21.49
21.70
3,740,616
-0.11(-0.51%)
Jan 27, 2009
21.70
21.88
21.55
21.81
3,601,216
+0.18(+0.83%)
Jan 26, 2009
21.22
21.76
21.12
21.63
5,144,119
+0.53(+2.50%)
Jan 23, 2009
20.86
21.21
20.66
21.10
5,666,994
+0.00(+0.00%)
Jan 22, 2009
20.97
21.24
20.81
21.10
7,225,710
+0.01(+0.02%)
Jan 21, 2009
21.00
21.12
20.58
21.10
4,769,037
+0.28(+1.37%)
Jan 20, 2009
21.05
21.51
20.81
20.81
5,823,493
-0.30(-1.42%)
Jan 16, 2009
21.05
21.22
20.86
21.11
4,705,219
+0.16(+0.78%)
Jan 15, 2009
20.70
20.95
20.52
20.95
3,424,749
+0.19(+0.91%)
Jan 14, 2009
20.72
20.86
20.52
20.76
5,659,306
-0.09(-0.45%)
Jan 13, 2009
21.09
21.12
20.71
20.85
5,215,369
-0.37(-1.76%)
Jan 12, 2009
20.94
21.58
20.93
21.23
6,368,108
+0.33(+1.59%)
Jan 09, 2009
20.92
21.21
20.77
20.90
5,118,117
+0.11(+0.51%)
Jan 08, 2009
20.57
20.92
20.57
20.79
4,997,656
+0.22(+1.05%)
Jan 07, 2009
20.33
20.62
20.33
20.58
3,896,523
-0.04(-0.20%)
Jan 06, 2009
20.81
20.94
20.48
20.62
2,755,347
-0.18(-0.86%)
Jan 05, 2009
20.65
20.90
20.55
20.80
4,147,648
+0.11(+0.53%)
Jan 02, 2009
20.55
20.78
20.41
20.69
0
+0.17(+0.85%)
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
.