Consolidated Edison (NY: ED )

91.82 -1.48 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 49.00 48.22 48.22 48.22 2,817,324 -0.66(-1.35%)
Dec 30, 2014 49.96 49.96 48.77 48.88 2,622,923 -1.16(-2.32%)
Dec 29, 2014 49.43 50.35 49.43 50.04 3,370,755 +0.54(+1.09%)
Dec 26, 2014 49.00 49.78 48.88 49.50 2,856,789 +0.62(+1.27%)
Dec 24, 2014 48.25 48.88 48.88 48.88 1,692,995 +0.66(+1.36%)
Dec 23, 2014 48.20 48.42 48.05 48.22 2,179,337 +0.05(+0.11%)
Dec 22, 2014 48.25 48.40 47.76 48.17 2,244,017 +0.18(+0.38%)
Dec 19, 2014 47.95 48.26 47.68 47.99 4,850,829 +0.09(+0.20%)
Dec 18, 2014 47.34 47.89 47.15 47.89 3,629,761 +0.57(+1.20%)
Dec 17, 2014 46.75 47.34 46.55 47.32 4,266,391 +0.47(+1.00%)
Dec 16, 2014 46.84 47.52 46.48 46.85 3,783,755 +0.07(+0.14%)
Dec 15, 2014 47.04 47.04 46.45 46.79 3,646,019 -0.04(-0.09%)
Dec 12, 2014 46.88 47.47 46.78 46.83 2,723,177 -0.23(-0.50%)
Dec 11, 2014 46.33 47.18 46.33 47.06 2,456,672 +0.74(+1.59%)
Dec 10, 2014 46.74 47.10 46.31 46.33 1,905,692 -0.46(-0.98%)
Dec 09, 2014 46.55 46.90 46.39 46.79 2,428,768 +0.10(+0.22%)
Dec 08, 2014 46.21 46.83 46.14 46.69 2,070,114 +0.47(+1.03%)
Dec 05, 2014 46.45 46.72 45.93 46.21 3,080,831 -0.59(-1.26%)
Dec 04, 2014 46.76 47.00 46.48 46.80 2,242,680 +0.10(+0.22%)
Dec 03, 2014 46.87 46.89 46.45 46.70 3,205,437 -0.18(-0.39%)
Dec 02, 2014 46.62 46.93 46.36 46.88 3,338,025 +0.26(+0.55%)
Dec 01, 2014 45.97 47.15 45.74 46.63 3,965,427 +0.50(+1.08%)
Nov 28, 2014 45.68 46.26 45.55 46.13 1,524,754 +0.60(+1.32%)
Nov 26, 2014 45.27 45.53 45.53 45.53 1,943,241 +0.50(+1.10%)
Nov 25, 2014 45.42 45.45 44.89 45.03 3,512,489 -0.18(-0.39%)
Nov 24, 2014 45.47 45.63 45.14 45.21 2,995,428 -0.35(-0.77%)
Nov 21, 2014 45.63 45.63 45.09 45.56 3,583,898 +0.18(+0.40%)
Nov 20, 2014 45.52 45.76 45.23 45.38 2,523,162 -0.16(-0.35%)
Nov 19, 2014 45.60 45.76 45.31 45.54 3,110,483 -0.50(-1.09%)
Nov 18, 2014 45.90 46.21 45.61 46.04 2,966,256 +0.36(+0.78%)
Nov 17, 2014 45.24 45.82 44.98 45.68 3,263,043 +0.37(+0.82%)
Nov 14, 2014 45.38 45.59 45.14 45.31 2,132,088 +0.02(+0.05%)
Nov 13, 2014 45.33 45.83 45.15 45.29 4,612,585 -0.18(-0.40%)
Nov 12, 2014 45.99 46.09 45.33 45.47 4,218,377 -0.88(-1.91%)
Nov 11, 2014 46.37 46.66 46.20 46.36 2,356,163 -0.01(-0.02%)
Nov 10, 2014 46.31 46.70 46.22 46.36 3,233,102 -0.07(-0.16%)
Nov 07, 2014 45.76 46.49 45.74 46.44 3,732,521 +0.69(+1.52%)
Nov 06, 2014 46.68 46.68 45.63 45.74 5,688,342 -1.01(-2.15%)
Nov 05, 2014 46.06 46.81 45.95 46.75 5,054,239 +0.91(+1.99%)
Nov 04, 2014 46.06 46.28 45.71 45.84 2,173,513 -0.16(-0.35%)
Nov 03, 2014 45.80 46.10 45.71 46.00 2,626,799 +0.17(+0.38%)
Oct 31, 2014 46.24 46.29 45.56 45.82 3,485,983 -0.13(-0.28%)
Oct 30, 2014 45.16 45.97 45.11 45.95 3,875,649 +0.91(+2.02%)
Oct 29, 2014 45.45 45.55 44.61 45.04 3,765,546 -0.43(-0.95%)
Oct 28, 2014 45.40 45.48 44.97 45.48 2,447,877 +0.14(+0.30%)
Oct 27, 2014 45.20 45.20 45.11 45.34 2,919,712 +0.14(+0.30%)
Oct 24, 2014 44.91 45.25 44.76 45.20 2,047,613 +0.35(+0.79%)
Oct 23, 2014 44.88 45.11 44.52 44.85 3,194,324 +0.08(+0.18%)
Oct 22, 2014 44.12 44.80 44.06 44.77 5,123,344 +0.60(+1.36%)
Oct 21, 2014 44.13 44.28 43.91 44.17 4,809,100 -0.28(-0.63%)
Oct 20, 2014 43.93 44.49 43.93 44.45 3,735,858 +0.55(+1.25%)
Oct 17, 2014 44.36 44.36 43.25 43.90 5,331,930 -0.16(-0.36%)
Oct 16, 2014 43.88 44.37 43.85 44.06 5,791,129 -0.39(-0.88%)
Oct 15, 2014 44.44 44.91 43.41 44.45 7,148,915 -0.08(-0.18%)
Oct 14, 2014 43.45 44.93 43.31 44.53 9,476,532 +1.27(+2.93%)
Oct 13, 2014 42.78 43.70 42.74 43.26 7,295,102 +0.50(+1.17%)
Oct 10, 2014 42.31 42.95 42.31 42.76 4,795,939 +0.67(+1.60%)
Oct 09, 2014 42.47 42.84 42.05 42.09 5,173,601 -0.41(-0.97%)
Oct 08, 2014 41.36 42.53 41.35 42.50 5,591,138 +1.18(+2.85%)
Oct 07, 2014 41.27 41.65 41.16 41.32 2,782,331 -0.04(-0.10%)
Oct 06, 2014 41.37 41.53 41.17 41.37 1,885,658 +0.12(+0.30%)
Oct 03, 2014 41.09 41.35 40.79 41.24 1,632,328 +0.17(+0.41%)
Oct 02, 2014 41.21 41.42 41.05 41.08 1,874,202 -0.10(-0.25%)
Oct 01, 2014 41.13 41.48 41.06 41.18 3,104,712 +0.20(+0.49%)
Sep 30, 2014 40.97 41.29 40.72 40.98 2,734,366 +0.09(+0.23%)
Sep 29, 2014 40.70 40.92 40.54 40.88 1,875,651 +0.13(+0.32%)
Sep 26, 2014 40.62 40.88 40.35 40.75 1,401,886 +0.14(+0.36%)
Sep 25, 2014 40.78 40.96 40.61 40.61 2,118,298 -0.27(-0.67%)
Sep 24, 2014 41.09 41.14 40.68 40.88 1,554,578 -0.16(-0.39%)
Sep 23, 2014 41.06 41.29 40.93 41.04 1,879,454 -0.09(-0.21%)
Sep 22, 2014 41.16 41.36 40.96 41.13 2,217,423 -0.19(-0.46%)
Sep 19, 2014 41.13 41.40 41.01 41.32 2,371,773 +0.36(+0.88%)
Sep 18, 2014 41.23 41.38 40.85 40.96 1,804,535 -0.28(-0.68%)
Sep 17, 2014 41.41 41.49 41.01 41.24 2,424,030 -0.16(-0.38%)
Sep 16, 2014 41.01 41.50 41.01 41.40 2,184,509 +0.51(+1.24%)
Sep 15, 2014 41.01 41.12 40.75 40.89 2,098,250 +0.08(+0.20%)
Sep 12, 2014 41.26 41.36 40.70 40.81 2,493,840 -0.61(-1.48%)
Sep 11, 2014 41.14 41.48 40.99 41.43 1,290,802 +0.33(+0.79%)
Sep 10, 2014 41.18 41.25 40.92 41.10 2,125,313 -0.07(-0.18%)
Sep 09, 2014 41.53 41.63 41.10 41.17 2,857,833 -0.48(-1.16%)
Sep 08, 2014 41.96 42.02 41.43 41.66 2,209,113 -0.38(-0.89%)
Sep 05, 2014 41.64 42.03 41.53 42.03 3,252,504 +0.37(+0.89%)
Sep 04, 2014 41.60 41.77 41.32 41.66 2,320,629 -0.09(-0.23%)
Sep 03, 2014 41.59 41.88 41.38 41.76 2,427,921 +0.42(+1.01%)
Sep 02, 2014 41.86 41.92 41.16 41.34 2,439,687 -0.53(-1.26%)
Aug 29, 2014 41.64 41.87 41.87 41.87 2,279,299 +0.12(+0.28%)
Aug 28, 2014 41.21 41.76 41.14 41.75 2,064,088 +0.43(+1.03%)
Aug 27, 2014 41.17 41.33 41.05 41.32 1,708,598 +0.33(+0.79%)
Aug 26, 2014 41.48 41.60 40.96 41.00 2,091,184 -0.54(-1.29%)
Aug 25, 2014 41.43 41.64 41.32 41.53 1,738,363 +0.18(+0.44%)
Aug 22, 2014 41.63 41.71 41.11 41.35 2,407,386 -0.29(-0.69%)
Aug 21, 2014 41.69 41.82 41.56 41.64 2,114,732 +0.05(+0.12%)
Aug 20, 2014 41.58 41.61 41.30 41.59 1,924,273 +0.09(+0.23%)
Aug 19, 2014 41.14 41.53 41.09 41.50 2,095,734 +0.38(+0.93%)
Aug 18, 2014 41.33 41.40 41.06 41.11 1,682,266 -0.08(-0.19%)
Aug 15, 2014 41.02 41.36 40.97 41.19 2,485,178 +0.27(+0.67%)
Aug 14, 2014 40.82 41.00 40.77 40.92 3,139,930 +0.15(+0.37%)
Aug 13, 2014 40.65 40.90 40.50 40.77 1,744,133 +0.20(+0.48%)
Aug 12, 2014 40.52 40.74 40.43 40.57 1,789,540 +0.05(+0.13%)
Aug 11, 2014 40.70 40.92 40.50 40.52 3,000,239 -0.17(-0.43%)
Aug 08, 2014 39.90 40.60 39.79 40.69 4,860,865 +1.12(+2.82%)
Aug 07, 2014 39.38 39.75 39.36 39.58 3,845,147 +0.41(+1.06%)
Aug 06, 2014 39.40 39.44 39.04 39.16 6,947,210 -0.34(-0.85%)
Aug 05, 2014 39.69 39.92 39.36 39.50 2,664,665 -0.36(-0.90%)
Aug 04, 2014 40.18 40.18 39.16 39.86 4,817,418 -0.26(-0.64%)
Aug 01, 2014 39.99 40.54 39.97 40.12 2,588,982 +0.00(+0.00%)
Jul 31, 2014 40.41 40.61 40.06 40.12 4,145,196 -0.50(-1.23%)
Jul 30, 2014 41.16 41.17 40.42 40.62 2,690,572 -0.58(-1.41%)
Jul 29, 2014 41.26 41.37 40.98 41.20 2,408,542 -0.07(-0.17%)
Jul 28, 2014 40.78 41.33 40.72 41.27 2,326,169 +0.52(+1.26%)
Jul 25, 2014 40.95 41.07 40.69 40.75 1,179,927 -0.24(-0.58%)
Jul 24, 2014 40.95 41.07 40.78 40.99 1,179,834 +0.04(+0.11%)
Jul 23, 2014 41.01 41.05 40.82 40.95 1,558,498 -0.09(-0.21%)
Jul 22, 2014 40.91 41.10 40.88 41.03 1,624,152 +0.13(+0.31%)
Jul 21, 2014 40.68 41.02 40.62 40.90 2,334,669 +0.19(+0.47%)
Jul 18, 2014 40.40 40.74 40.16 40.71 2,500,156 +0.44(+1.08%)
Jul 17, 2014 40.42 40.57 40.27 40.27 2,311,682 -0.26(-0.64%)
Jul 16, 2014 40.41 40.55 40.17 40.53 1,586,295 +0.21(+0.51%)
Jul 15, 2014 40.01 40.34 40.01 40.32 1,949,488 +0.31(+0.79%)
Jul 14, 2014 40.24 40.41 39.97 40.01 2,541,585 -0.16(-0.41%)
Jul 11, 2014 40.49 40.54 40.12 40.17 1,660,617 -0.31(-0.78%)
Jul 10, 2014 40.36 40.64 40.26 40.49 1,957,848 +0.15(+0.37%)
Jul 09, 2014 40.51 40.58 40.09 40.34 2,390,614 -0.14(-0.35%)
Jul 08, 2014 40.25 40.73 40.25 40.48 3,662,917 +0.14(+0.34%)
Jul 07, 2014 40.05 40.72 40.04 40.34 4,324,358 +0.29(+0.73%)
Jul 03, 2014 39.79 40.05 40.05 40.05 3,052,025 -0.01(-0.04%)
Jul 02, 2014 40.78 40.84 39.81 40.07 5,763,452 -0.77(-1.87%)
Jul 01, 2014 41.30 41.31 40.66 40.83 3,211,679 -0.46(-1.13%)
Jun 30, 2014 41.12 41.37 40.95 41.30 2,756,453 +0.14(+0.33%)
Jun 27, 2014 40.86 41.27 40.69 41.16 2,878,344 +0.19(+0.47%)
Jun 26, 2014 40.69 40.97 40.59 40.97 2,283,912 +0.17(+0.42%)
Jun 25, 2014 40.52 40.82 40.45 40.79 2,247,451 +0.26(+0.63%)
Jun 24, 2014 40.49 40.68 40.44 40.54 2,209,480 +0.01(+0.04%)
Jun 23, 2014 40.66 40.79 40.31 40.52 1,968,301 -0.06(-0.14%)
Jun 20, 2014 40.85 40.91 40.55 40.58 3,812,334 -0.16(-0.40%)
Jun 19, 2014 40.40 40.84 40.38 40.74 3,744,751 +0.35(+0.87%)
Jun 18, 2014 39.72 40.41 39.59 40.39 3,827,038 +0.69(+1.73%)
Jun 17, 2014 39.74 39.80 39.48 39.71 2,314,995 -0.05(-0.13%)
Jun 16, 2014 39.60 40.06 39.51 39.76 3,598,839 +0.26(+0.67%)
Jun 13, 2014 39.24 39.58 39.10 39.49 1,924,720 +0.16(+0.42%)
Jun 12, 2014 39.09 39.41 38.71 39.33 2,453,498 +0.21(+0.53%)
Jun 11, 2014 39.37 39.44 39.04 39.12 2,252,359 -0.28(-0.71%)
Jun 10, 2014 39.19 39.59 39.19 39.40 2,544,027 -0.10(-0.25%)
Jun 06, 2014 39.81 39.92 39.45 39.50 2,251,088 -0.36(-0.90%)
Jun 05, 2014 39.44 39.88 39.32 39.86 2,476,760 +0.36(+0.92%)
Jun 04, 2014 39.27 39.51 39.09 39.49 2,551,177 +0.16(+0.40%)
Jun 03, 2014 39.31 39.47 39.22 39.34 2,004,915 +0.00(+0.00%)
Jun 02, 2014 39.34 39.49 39.20 39.34 2,053,781 -0.01(-0.02%)
May 30, 2014 39.09 39.37 39.01 39.34 2,785,743 +0.26(+0.66%)
May 29, 2014 39.11 39.16 38.84 39.09 2,289,865 +0.09(+0.24%)
May 28, 2014 38.98 39.07 38.84 38.99 2,554,125 +0.09(+0.22%)
May 27, 2014 38.94 39.10 38.76 38.91 2,129,313 +0.19(+0.50%)
May 23, 2014 38.76 38.71 38.71 38.71 2,013,430 -0.06(-0.15%)
May 22, 2014 38.58 38.84 38.54 38.77 1,182,163 +0.25(+0.65%)
May 21, 2014 38.76 38.81 38.40 38.52 2,548,497 -0.16(-0.41%)
May 20, 2014 38.84 39.08 38.34 38.68 4,398,041 -0.16(-0.41%)
May 19, 2014 39.41 39.45 38.72 38.84 4,182,565 -0.63(-1.59%)
May 16, 2014 39.34 39.47 39.10 39.46 3,406,610 +0.16(+0.40%)
May 15, 2014 39.49 39.74 39.16 39.31 3,942,600 -0.21(-0.52%)
May 14, 2014 39.34 39.76 39.20 39.51 2,804,790 +0.27(+0.69%)
May 13, 2014 39.43 39.58 38.94 39.24 3,452,756 -0.03(-0.07%)
May 12, 2014 39.76 39.88 39.12 39.27 5,984,928 -0.47(-1.19%)
May 09, 2014 40.79 41.01 39.68 39.74 5,978,557 -0.86(-2.11%)
May 08, 2014 41.22 41.25 40.40 40.60 6,133,369 -0.28(-0.67%)
May 07, 2014 40.42 40.94 40.40 40.88 2,700,085 +0.54(+1.35%)
May 06, 2014 40.34 40.63 40.30 40.33 2,324,427 +0.00(+0.00%)
May 05, 2014 40.17 40.47 39.99 40.33 3,079,044 +0.15(+0.37%)
May 02, 2014 40.73 41.00 39.85 40.18 3,840,260 -0.89(-2.17%)
May 01, 2014 41.09 41.27 40.77 41.07 3,518,680 +0.04(+0.09%)
Apr 30, 2014 41.07 41.36 41.02 41.04 2,380,620 +0.01(+0.03%)
Apr 29, 2014 41.28 41.42 40.93 41.02 3,302,598 -0.18(-0.43%)
Apr 28, 2014 40.77 41.21 40.68 41.20 3,157,778 +0.37(+0.90%)
Apr 25, 2014 40.28 40.85 39.96 40.83 2,798,721 +0.55(+1.37%)
Apr 24, 2014 40.13 40.39 39.77 40.28 1,935,135 +0.21(+0.51%)
Apr 23, 2014 40.28 40.54 40.05 40.08 2,241,865 -0.13(-0.32%)
Apr 22, 2014 40.14 40.26 39.96 40.20 2,423,130 +0.00(+0.00%)
Apr 21, 2014 39.99 40.42 39.93 40.20 2,892,490 +0.25(+0.62%)
Apr 17, 2014 40.65 39.96 39.96 39.96 3,806,245 -0.77(-1.89%)
Apr 16, 2014 40.51 40.73 40.17 40.73 3,666,797 +0.28(+0.70%)
Apr 15, 2014 39.52 40.54 39.52 40.44 5,579,282 +0.94(+2.38%)
Apr 14, 2014 39.42 39.58 39.15 39.50 2,636,420 +0.18(+0.47%)
Apr 11, 2014 39.18 39.46 39.10 39.32 2,988,081 +0.14(+0.36%)
Apr 10, 2014 39.18 39.47 38.98 39.18 3,219,615 +0.10(+0.25%)
Apr 09, 2014 39.25 39.33 38.61 39.08 3,945,154 -0.20(-0.52%)
Apr 08, 2014 38.77 39.31 38.48 39.28 4,787,314 +0.57(+1.46%)
Apr 07, 2014 38.44 39.19 38.44 38.72 4,309,575 +0.28(+0.72%)
Apr 04, 2014 38.01 38.70 38.01 38.44 4,209,992 +0.50(+1.30%)
Apr 03, 2014 37.97 38.24 37.88 37.95 3,895,123 +0.06(+0.15%)
Apr 02, 2014 37.81 37.94 37.41 37.89 3,336,751 +0.33(+0.89%)
Apr 01, 2014 37.88 37.91 37.39 37.56 3,423,002 -0.38(-1.01%)
Mar 31, 2014 37.78 38.03 37.59 37.94 3,400,946 +0.34(+0.90%)
Mar 28, 2014 37.92 38.00 37.50 37.60 3,080,307 -0.33(-0.86%)
Mar 27, 2014 37.49 37.94 37.49 37.93 2,994,039 +0.34(+0.90%)
Mar 26, 2014 37.61 37.79 37.50 37.59 2,959,605 +0.08(+0.21%)
Mar 25, 2014 37.33 37.59 37.16 37.51 3,568,481 +0.26(+0.70%)
Mar 24, 2014 37.14 37.44 37.08 37.25 2,826,696 +0.15(+0.40%)
Mar 21, 2014 37.63 37.73 37.08 37.10 5,632,789 -0.23(-0.61%)
Mar 20, 2014 37.24 37.33 36.94 37.33 3,845,184 +0.07(+0.19%)
Mar 19, 2014 38.42 38.44 37.15 37.25 7,684,953 -1.22(-3.18%)
Mar 18, 2014 38.94 38.99 38.45 38.48 3,190,905 -0.45(-1.16%)
Mar 17, 2014 38.68 38.99 38.30 38.93 4,035,726 +0.28(+0.71%)
Mar 14, 2014 37.95 38.75 37.94 38.65 5,107,713 +0.69(+1.81%)
Mar 13, 2014 38.19 38.58 37.57 37.97 9,656,900 -0.66(-1.70%)
Mar 12, 2014 38.96 39.15 38.31 38.63 9,539,924 -0.35(-0.91%)
Mar 11, 2014 39.26 39.27 38.98 38.98 1,565,871 -0.25(-0.65%)
Mar 10, 2014 39.19 39.26 38.96 39.23 2,068,184 +0.03(+0.07%)
Mar 07, 2014 39.05 39.21 38.76 39.21 2,961,805 +0.11(+0.27%)
Mar 06, 2014 39.38 39.50 39.07 39.10 2,905,495 +0.01(+0.02%)
Mar 05, 2014 39.32 39.41 39.04 39.09 2,049,934 -0.27(-0.68%)
Mar 04, 2014 39.49 39.60 39.23 39.36 2,564,632 +0.14(+0.36%)
Mar 03, 2014 39.42 39.59 39.19 39.22 2,642,879 -0.42(-1.05%)
Feb 28, 2014 39.43 39.79 39.40 39.64 2,193,715 +0.34(+0.86%)
Feb 27, 2014 39.39 39.59 39.18 39.30 2,972,176 -0.09(-0.23%)
Feb 26, 2014 39.65 39.80 39.32 39.39 2,617,335 -0.29(-0.73%)
Feb 25, 2014 39.93 39.93 39.62 39.68 3,605,251 +0.25(+0.65%)
Feb 24, 2014 39.41 40.02 39.10 39.43 4,434,257 +0.33(+0.83%)
Feb 21, 2014 39.14 40.08 39.10 39.10 7,467,228 -0.01(-0.02%)
Feb 20, 2014 38.75 39.16 38.67 39.11 2,625,763 +0.40(+1.02%)
Feb 19, 2014 38.97 39.24 38.67 38.71 1,774,155 -0.37(-0.96%)
Feb 18, 2014 39.18 39.32 39.03 39.09 2,482,119 +0.08(+0.20%)
Feb 14, 2014 38.54 39.01 39.01 39.01 2,293,334 +0.45(+1.17%)
Feb 13, 2014 38.19 38.56 38.17 38.56 1,912,014 +0.36(+0.94%)
Feb 12, 2014 38.35 38.40 38.05 38.19 3,087,230 -0.30(-0.77%)
Feb 11, 2014 37.98 38.60 37.94 38.49 2,763,049 +0.52(+1.36%)
Feb 10, 2014 37.67 38.00 37.48 37.98 2,737,136 +0.22(+0.58%)
Feb 07, 2014 37.75 37.88 37.53 37.76 3,383,618 +0.15(+0.41%)
Feb 06, 2014 37.37 37.67 37.32 37.60 1,990,038 +0.29(+0.77%)
Feb 05, 2014 37.34 37.46 37.22 37.32 3,541,299 -0.14(-0.37%)
Feb 04, 2014 37.60 37.71 37.22 37.46 3,259,449 -0.10(-0.28%)
Feb 03, 2014 38.06 38.59 37.48 37.56 4,829,333 -0.47(-1.23%)
Jan 31, 2014 37.38 38.09 37.32 38.03 4,667,661 +0.36(+0.95%)
Jan 30, 2014 37.44 37.74 37.28 37.67 2,153,091 +0.45(+1.22%)
Jan 29, 2014 37.10 37.40 37.05 37.22 3,280,133 +0.08(+0.23%)
Jan 28, 2014 37.39 37.46 37.11 37.13 3,497,287 -0.20(-0.52%)
Jan 27, 2014 37.72 37.72 37.29 37.33 4,156,919 -0.17(-0.45%)
Jan 24, 2014 37.63 38.06 37.46 37.50 3,755,640 -0.20(-0.54%)
Jan 23, 2014 37.72 37.85 37.53 37.70 3,444,545 -0.15(-0.41%)
Jan 22, 2014 38.04 38.18 37.81 37.85 2,480,715 -0.16(-0.42%)
Jan 21, 2014 37.74 38.02 37.74 38.01 3,090,295 +0.30(+0.80%)
Jan 17, 2014 37.89 37.71 37.71 37.71 3,044,358 +0.01(+0.04%)
Jan 16, 2014 37.62 37.70 37.42 37.70 2,615,379 +0.08(+0.20%)
Jan 15, 2014 37.59 37.81 37.55 37.62 2,113,682 +0.03(+0.09%)
Jan 14, 2014 37.66 37.82 37.54 37.59 1,934,878 -0.10(-0.26%)
Jan 13, 2014 37.88 37.97 37.58 37.69 2,283,325 -0.29(-0.75%)
Jan 10, 2014 37.67 38.27 37.62 37.97 2,731,526 +0.52(+1.40%)
Jan 09, 2014 37.33 37.59 37.13 37.45 2,912,881 +0.12(+0.32%)
Jan 08, 2014 37.74 37.76 37.25 37.33 3,197,745 -0.38(-1.00%)
Jan 07, 2014 37.29 37.77 37.18 37.71 4,350,589 +0.41(+1.09%)
Jan 06, 2014 37.32 37.42 37.12 37.30 3,144,480 -0.06(-0.15%)
Jan 03, 2014 37.45 37.60 36.94 37.36 5,400,013 -0.36(-0.95%)
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.