Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 20.70 20.94 20.40 20.58 0 -0.18(-0.88%)
Feb 26, 2009 21.16 21.41 20.75 20.77 5,037,832 -0.18(-0.84%)
Feb 25, 2009 21.25 21.25 20.86 20.94 5,699,992 -0.35(-1.66%)
Feb 24, 2009 21.10 21.39 20.90 21.30 4,119,268 +0.25(+1.19%)
Feb 23, 2009 21.57 21.69 21.01 21.05 3,469,426 -0.30(-1.39%)
Feb 20, 2009 21.39 21.70 21.14 21.34 4,102,041 -0.25(-1.16%)
Feb 19, 2009 21.68 21.89 21.48 21.59 3,102,717 +0.14(+0.64%)
Feb 18, 2009 21.76 21.89 21.32 21.45 3,858,956 -0.22(-1.00%)
Feb 17, 2009 22.35 22.35 21.65 21.67 4,666,074 -0.71(-3.18%)
Feb 13, 2009 22.65 22.73 22.31 22.38 3,775,587 -0.47(-2.04%)
Feb 12, 2009 22.84 22.89 22.42 22.85 4,384,222 -0.04(-0.17%)
Feb 11, 2009 23.01 23.02 22.61 22.89 2,786,757 +0.03(+0.15%)
Feb 10, 2009 23.28 23.42 22.75 22.85 3,648,898 -0.56(-2.40%)
Feb 09, 2009 23.46 23.50 23.06 23.42 3,803,269 -0.05(-0.22%)
Feb 06, 2009 23.36 23.65 23.31 23.47 3,988,611 +0.03(+0.15%)
Feb 05, 2009 23.30 23.52 23.19 23.43 3,526,041 +0.09(+0.39%)
Feb 04, 2009 23.34 23.67 23.18 23.34 3,686,945 +0.02(+0.07%)
Feb 03, 2009 23.15 23.44 22.95 23.32 3,146,332 +0.24(+1.03%)
Feb 02, 2009 22.97 23.15 22.74 23.09 3,714,181 -0.08(-0.34%)
Jan 30, 2009 23.35 23.62 23.03 23.17 0 -0.21(-0.90%)
Jan 29, 2009 23.25 23.67 23.18 23.38 2,860,059 -0.03(-0.15%)
Jan 28, 2009 23.61 23.76 23.19 23.41 3,466,969 -0.12(-0.51%)
Jan 27, 2009 23.42 23.60 23.25 23.53 3,337,767 +0.19(+0.83%)
Jan 26, 2009 22.90 23.47 22.78 23.34 4,767,797 +0.57(+2.50%)
Jan 23, 2009 22.51 22.88 22.30 22.77 5,252,421 +0.00(+0.00%)
Jan 22, 2009 22.63 22.92 22.45 22.77 6,697,109 +0.01(+0.03%)
Jan 21, 2009 22.65 22.78 22.20 22.76 4,420,155 +0.31(+1.37%)
Jan 20, 2009 22.72 23.21 22.45 22.45 5,397,471 -0.32(-1.42%)
Jan 16, 2009 22.72 22.89 22.51 22.78 4,361,006 +0.18(+0.78%)
Jan 15, 2009 22.34 22.61 22.14 22.60 3,174,209 +0.20(+0.91%)
Jan 14, 2009 22.36 22.51 22.14 22.40 5,245,295 -0.10(-0.45%)
Jan 13, 2009 22.75 22.79 22.34 22.50 4,833,835 -0.40(-1.76%)
Jan 12, 2009 22.59 23.28 22.58 22.90 5,902,245 +0.36(+1.59%)
Jan 09, 2009 22.57 22.89 22.41 22.55 4,743,698 +0.11(+0.51%)
Jan 08, 2009 22.19 22.57 22.19 22.43 4,632,050 +0.23(+1.05%)
Jan 07, 2009 21.94 22.25 21.94 22.20 3,611,470 -0.05(-0.20%)
Jan 06, 2009 22.45 22.59 22.10 22.24 2,553,778 -0.19(-0.86%)
Jan 05, 2009 22.28 22.55 22.18 22.44 3,844,224 +0.12(+0.53%)
Jan 02, 2009 22.17 22.42 22.02 22.32 0 +0.19(+0.85%)
Jan 01, 2009 21.91 22.19 21.80 22.13 0 +0.00(+0.00%)
Dec 31, 2008 21.91 22.19 21.80 22.13 3,537,397 +0.23(+1.06%)
Dec 30, 2008 21.88 21.91 21.65 21.90 2,370,150 +0.13(+0.57%)
Dec 29, 2008 21.84 21.84 21.59 21.77 2,056,765 -0.01(-0.03%)
Dec 26, 2008 21.89 22.00 21.69 21.78 1,310,288 -0.03(-0.13%)
Dec 24, 2008 22.01 22.01 21.73 21.81 684,011 +0.07(+0.31%)
Dec 23, 2008 22.07 22.18 21.64 21.74 2,494,064 -0.43(-1.95%)
Dec 22, 2008 22.11 22.34 21.89 22.17 3,627,020 +0.20(+0.93%)
Dec 19, 2008 22.38 22.59 21.95 21.97 4,399,850 -0.20(-0.90%)
Dec 18, 2008 22.06 22.52 21.92 22.16 3,433,429 +0.21(+0.96%)
Dec 17, 2008 22.40 22.40 21.92 21.95 2,771,423 -0.42(-1.86%)
Dec 16, 2008 22.14 22.39 21.98 22.37 4,321,191 +0.40(+1.84%)
Dec 15, 2008 22.11 22.11 21.60 21.97 3,752,750 -0.14(-0.62%)
Dec 12, 2008 21.55 22.12 21.55 22.10 3,869,692 -0.09(-0.38%)
Dec 11, 2008 22.27 22.60 22.03 22.19 2,668,336 -0.22(-0.96%)
Dec 10, 2008 22.07 22.44 22.05 22.40 3,486,166 +0.49(+2.23%)
Dec 09, 2008 22.15 22.34 21.77 21.91 3,440,417 -0.32(-1.46%)
Dec 08, 2008 22.47 22.54 22.00 22.24 4,016,169 +0.09(+0.38%)
Dec 05, 2008 21.56 22.27 21.20 22.15 4,584,614 +0.37(+1.70%)
Dec 04, 2008 22.28 22.43 21.48 21.78 4,018,411 -0.72(-3.18%)
Dec 03, 2008 22.07 22.51 21.82 22.50 4,513,509 +0.14(+0.64%)
Dec 02, 2008 22.07 22.39 21.79 22.36 5,142,154 +0.57(+2.61%)
Dec 01, 2008 22.74 22.76 21.75 21.79 4,311,820 -1.17(-5.10%)
Nov 28, 2008 22.34 22.96 22.34 22.96 1,612,051 +0.40(+1.79%)
Nov 26, 2008 22.25 22.65 22.18 22.56 3,502,673 -0.06(-0.25%)
Nov 25, 2008 22.89 23.31 22.26 22.61 5,285,999 -0.23(-1.00%)
Nov 24, 2008 22.85 23.31 22.60 22.84 7,679,569 +0.10(+0.45%)
Nov 21, 2008 21.76 22.82 21.30 22.74 7,714,319 +1.40(+6.58%)
Nov 20, 2008 21.91 22.45 21.11 21.34 6,846,055 -0.56(-2.57%)
Nov 19, 2008 22.34 22.78 21.89 21.90 4,064,605 -0.47(-2.11%)
Nov 18, 2008 21.98 22.45 21.66 22.37 4,059,255 +0.31(+1.39%)
Nov 17, 2008 22.05 22.63 21.76 22.06 4,356,339 -0.22(-0.97%)
Nov 14, 2008 22.30 23.24 21.94 22.28 0 -0.44(-1.93%)
Nov 13, 2008 21.80 22.72 21.40 22.72 8,644,975 +1.00(+4.61%)
Nov 12, 2008 21.73 21.95 21.41 21.72 5,149,610 -0.32(-1.47%)
Nov 11, 2008 22.20 22.31 21.61 22.04 6,164,948 -0.31(-1.40%)
Nov 10, 2008 23.47 23.58 22.17 22.35 7,010,369 -1.60(-6.67%)
Nov 07, 2008 23.88 23.97 23.53 23.95 5,271,980 -0.06(-0.24%)
Nov 06, 2008 23.90 24.71 23.43 24.01 5,997,819 -0.75(-3.03%)
Nov 05, 2008 25.31 25.41 24.60 24.76 3,837,568 -0.56(-2.20%)
Nov 04, 2008 25.18 25.50 24.92 25.31 4,021,106 +0.52(+2.11%)
Nov 03, 2008 24.68 24.94 24.26 24.79 3,960,807 +0.16(+0.67%)
Oct 31, 2008 24.72 25.06 24.26 24.63 3,811,759 -0.23(-0.94%)
Oct 30, 2008 24.46 24.96 24.27 24.86 3,729,133 +0.90(+3.77%)
Oct 29, 2008 24.19 25.00 23.91 23.96 4,995,477 -0.44(-1.82%)
Oct 28, 2008 23.02 24.44 22.58 24.40 5,336,961 +1.79(+7.89%)
Oct 27, 2008 22.86 23.45 22.33 22.61 3,661,196 -0.24(-1.07%)
Oct 24, 2008 22.19 23.31 22.03 22.86 5,170,552 -0.40(-1.71%)
Oct 23, 2008 22.63 23.83 22.03 23.26 8,023,029 +0.68(+3.02%)
Oct 22, 2008 23.17 23.17 21.95 22.57 4,368,601 -0.64(-2.74%)
Oct 21, 2008 23.74 23.98 23.03 23.21 4,108,101 -0.69(-2.88%)
Oct 20, 2008 22.78 23.99 22.34 23.90 4,455,748 +1.64(+7.38%)
Oct 17, 2008 22.14 23.09 21.75 22.26 0 -0.25(-1.11%)
Oct 16, 2008 22.11 22.53 21.19 22.51 5,712,685 +0.44(+2.01%)
Oct 15, 2008 22.69 22.83 21.89 22.06 4,867,461 -0.98(-4.24%)
Oct 14, 2008 23.97 24.16 21.98 23.04 7,492,336 -0.30(-1.29%)
Oct 13, 2008 22.27 23.60 21.77 23.34 6,762,582 +1.96(+9.17%)
Oct 10, 2008 21.57 21.89 19.39 21.38 10,564,064 -0.70(-3.17%)
Oct 09, 2008 23.43 23.69 21.84 22.08 7,116,772 -1.48(-6.27%)
Oct 08, 2008 23.30 24.48 22.89 23.56 6,988,517 -0.11(-0.46%)
Oct 07, 2008 24.37 24.71 23.56 23.67 5,447,480 -0.53(-2.19%)
Oct 06, 2008 24.18 24.55 23.23 24.19 6,294,991 -0.34(-1.39%)
Oct 03, 2008 25.10 25.27 24.45 24.54 0 -0.29(-1.17%)
Oct 02, 2008 24.81 25.12 24.61 24.83 3,682,665 -0.10(-0.39%)
Oct 01, 2008 24.30 24.97 24.18 24.92 3,530,090 +0.50(+2.05%)
Sep 30, 2008 24.52 24.75 24.17 24.42 6,343,307 +0.09(+0.37%)
Sep 29, 2008 24.62 25.06 24.23 24.33 5,595,812 -0.49(-1.97%)
Sep 26, 2008 24.67 24.98 24.49 24.82 0 -0.08(-0.32%)
Sep 25, 2008 24.62 25.10 24.47 24.90 2,947,841 +0.34(+1.39%)
Sep 24, 2008 24.39 24.60 24.06 24.56 2,914,482 +0.20(+0.82%)
Sep 23, 2008 24.43 24.77 24.33 24.36 2,707,903 -0.14(-0.56%)
Sep 22, 2008 25.00 25.00 24.46 24.50 4,240,212 -0.69(-2.75%)
Sep 19, 2008 26.14 26.37 24.73 25.19 0 -0.88(-3.36%)
Sep 18, 2008 24.94 26.27 24.87 26.06 9,722,763 +1.13(+4.51%)
Sep 17, 2008 25.30 25.56 24.94 24.94 6,278,987 -0.63(-2.45%)
Sep 16, 2008 24.95 25.68 24.90 25.56 8,720,791 +0.48(+1.90%)
Sep 15, 2008 24.43 25.27 24.23 25.09 9,624,617 +0.31(+1.26%)
Sep 12, 2008 24.44 24.79 24.43 24.77 3,356,022 +0.18(+0.74%)
Sep 11, 2008 24.38 24.66 24.05 24.59 4,004,182 +0.20(+0.84%)
Sep 10, 2008 24.27 24.58 24.09 24.39 3,560,531 +0.22(+0.92%)
Sep 09, 2008 24.28 24.43 24.16 24.17 7,593,603 -0.11(-0.44%)
Sep 08, 2008 23.25 24.29 23.15 24.27 6,945,608 +1.22(+5.28%)
Sep 05, 2008 23.37 23.42 22.82 23.06 0 -0.34(-1.46%)
Sep 04, 2008 23.45 23.56 23.21 23.40 4,370,165 -0.07(-0.29%)
Sep 03, 2008 23.45 23.75 23.36 23.47 3,918,895 +0.01(+0.02%)
Sep 02, 2008 23.45 23.71 23.19 23.46 2,821,601 +0.21(+0.90%)
Aug 29, 2008 23.54 23.63 23.21 23.25 0 -0.37(-1.56%)
Aug 28, 2008 23.47 23.64 23.35 23.62 2,727,130 +0.15(+0.63%)
Aug 27, 2008 23.35 23.52 23.34 23.47 1,935,425 +0.09(+0.39%)
Aug 26, 2008 23.15 23.45 23.14 23.38 3,513,405 +0.22(+0.96%)
Aug 25, 2008 23.39 23.42 23.05 23.16 2,291,521 -0.30(-1.26%)
Aug 22, 2008 23.24 23.46 23.24 23.46 0 +0.24(+1.05%)
Aug 21, 2008 23.06 23.30 22.94 23.21 2,474,994 -0.01(-0.05%)
Aug 20, 2008 23.28 23.36 23.10 23.22 2,112,265 -0.09(-0.39%)
Aug 19, 2008 23.42 23.44 23.14 23.31 2,607,481 -0.14(-0.58%)
Aug 18, 2008 23.22 23.50 23.20 23.45 3,724,728 +0.28(+1.20%)
Aug 15, 2008 22.72 23.21 22.70 23.17 0 +0.45(+2.00%)
Aug 14, 2008 22.97 22.97 22.60 22.72 3,588,159 -0.27(-1.19%)
Aug 13, 2008 22.86 23.09 22.56 22.99 5,111,671 +0.13(+0.57%)
Aug 12, 2008 23.36 23.36 22.68 22.86 7,315,860 -0.60(-2.54%)
Aug 11, 2008 23.17 23.48 22.86 23.46 6,947,587 -0.14(-0.58%)
Aug 08, 2008 22.68 23.64 22.68 23.59 5,904,893 +1.01(+4.48%)
Aug 07, 2008 22.85 23.30 22.58 22.58 5,832,493 -0.16(-0.72%)
Aug 06, 2008 23.12 23.42 22.74 22.74 6,919,597 -0.36(-1.55%)
Aug 05, 2008 22.49 23.14 22.31 23.10 7,552,009 +0.76(+3.38%)
Aug 04, 2008 22.13 22.67 22.08 22.35 4,926,067 +0.29(+1.31%)
Aug 01, 2008 22.65 22.65 22.06 22.06 3,088,859 -0.51(-2.27%)
Jul 31, 2008 22.26 22.61 22.23 22.57 4,107,772 +0.20(+0.89%)
Jul 30, 2008 21.98 22.40 21.93 22.37 3,400,910 +0.45(+2.05%)
Jul 29, 2008 21.92 21.95 21.77 21.92 3,286,257 +0.13(+0.57%)
Jul 28, 2008 21.77 22.02 21.72 21.80 3,174,088 +0.03(+0.16%)
Jul 25, 2008 22.08 22.10 21.73 21.76 3,193,209 -0.27(-1.24%)
Jul 24, 2008 22.22 22.22 21.89 22.03 3,196,625 -0.14(-0.62%)
Jul 23, 2008 22.32 22.32 21.83 22.17 3,962,205 -0.10(-0.43%)
Jul 22, 2008 21.97 22.35 21.97 22.27 4,616,937 +0.24(+1.11%)
Jul 21, 2008 21.97 22.22 21.81 22.02 3,693,329 +0.15(+0.68%)
Jul 18, 2008 21.61 22.05 21.57 21.88 4,477,451 +0.28(+1.29%)
Jul 17, 2008 21.53 21.60 21.25 21.60 4,889,267 +0.16(+0.74%)
Jul 16, 2008 21.69 21.76 21.32 21.44 3,808,434 -0.24(-1.10%)
Jul 15, 2008 21.70 21.80 21.55 21.68 3,532,889 -0.06(-0.29%)
Jul 14, 2008 22.13 22.16 21.70 21.74 2,963,630 -0.30(-1.37%)
Jul 11, 2008 22.17 22.33 21.90 22.04 3,647,938 -0.23(-1.02%)
Jul 10, 2008 22.23 22.39 22.15 22.27 3,875,578 +0.09(+0.41%)
Jul 09, 2008 22.13 22.38 21.98 22.18 4,593,005 +0.11(+0.52%)
Jul 08, 2008 21.62 22.06 21.55 22.06 5,257,210 +0.46(+2.13%)
Jul 07, 2008 21.77 21.98 21.46 21.60 5,569,746 -0.10(-0.45%)
Jul 04, 2008 21.96 22.06 21.67 21.70 2,814,104 +0.00(+0.00%)
Jul 03, 2008 21.96 22.06 21.67 21.70 2,814,104 -0.12(-0.55%)
Jul 02, 2008 22.09 22.18 21.82 21.82 3,347,491 -0.22(-0.98%)
Jul 01, 2008 22.17 22.23 21.90 22.03 6,833,437 -0.19(-0.84%)
Jun 30, 2008 21.86 22.34 21.81 22.22 5,788,032 +0.38(+1.74%)
Jun 27, 2008 22.27 22.43 21.84 21.84 4,703,197 -0.43(-1.91%)
Jun 26, 2008 22.76 22.76 22.25 22.27 4,853,955 -0.53(-2.32%)
Jun 25, 2008 22.73 22.86 22.61 22.80 3,361,572 +0.16(+0.73%)
Jun 24, 2008 22.63 22.73 22.48 22.63 3,447,772 -0.01(-0.03%)
Jun 23, 2008 22.61 22.82 22.60 22.64 2,654,381 +0.07(+0.33%)
Jun 20, 2008 22.79 22.96 22.55 22.56 4,034,697 -0.36(-1.56%)
Jun 19, 2008 22.74 22.99 22.72 22.92 3,970,327 +0.16(+0.70%)
Jun 18, 2008 22.78 22.97 22.71 22.76 3,503,892 -0.09(-0.37%)
Jun 17, 2008 22.90 23.02 22.76 22.85 2,242,259 -0.06(-0.27%)
Jun 16, 2008 22.82 22.92 22.67 22.91 2,831,870 -0.03(-0.15%)
Jun 13, 2008 22.72 22.95 22.60 22.94 3,082,590 +0.33(+1.46%)
Jun 12, 2008 22.73 22.75 22.54 22.61 4,089,054 +0.03(+0.15%)
Jun 11, 2008 22.83 22.90 22.57 22.58 3,802,110 -0.30(-1.32%)
Jun 10, 2008 22.88 23.01 22.77 22.88 2,645,197 -0.15(-0.67%)
Jun 09, 2008 22.93 23.10 22.80 23.03 2,874,359 +0.27(+1.20%)
Jun 06, 2008 23.17 23.25 22.76 22.76 4,481,050 -0.55(-2.37%)
Jun 05, 2008 23.15 23.35 23.04 23.31 2,706,406 +0.11(+0.49%)
Jun 04, 2008 23.03 23.23 22.83 23.20 3,366,721 +0.18(+0.79%)
Jun 03, 2008 23.26 23.38 22.95 23.02 3,060,272 -0.14(-0.59%)
Jun 02, 2008 23.44 23.52 23.07 23.15 3,784,920 -0.32(-1.38%)
May 30, 2008 23.56 23.60 23.43 23.48 2,615,439 -0.02(-0.10%)
May 29, 2008 23.51 23.60 23.42 23.50 3,180,882 +0.00(+0.00%)
May 28, 2008 23.48 23.61 23.37 23.50 2,572,341 +0.09(+0.39%)
May 27, 2008 23.42 23.54 23.34 23.41 2,930,312 +0.05(+0.22%)
May 26, 2008 23.60 23.65 23.35 23.36 0 +0.00(+0.00%)
May 23, 2008 23.60 23.65 23.35 23.36 2,782,681 -0.31(-1.32%)
May 22, 2008 23.61 23.81 23.43 23.67 3,351,206 +0.14(+0.58%)
May 21, 2008 23.76 23.90 23.51 23.54 4,469,528 -0.23(-0.98%)
May 20, 2008 23.77 23.92 23.70 23.77 2,950,191 -0.07(-0.31%)
May 19, 2008 23.71 23.87 23.60 23.84 2,009,208 +0.16(+0.70%)
May 16, 2008 23.72 23.76 23.58 23.68 2,510,198 +0.01(+0.05%)
May 15, 2008 23.72 23.72 23.49 23.67 3,073,534 -0.01(-0.02%)
May 14, 2008 23.68 23.72 23.48 23.67 2,470,952 +0.14(+0.60%)
May 13, 2008 23.65 23.72 23.37 23.53 2,412,279 -0.06(-0.26%)
May 12, 2008 23.63 23.69 23.38 23.59 3,087,355 -0.26(-1.07%)
May 09, 2008 23.72 23.91 23.34 23.85 4,436,525 +0.04(+0.17%)
May 08, 2008 23.80 23.91 23.60 23.81 2,556,643 +0.09(+0.38%)
May 07, 2008 24.05 24.09 23.68 23.72 3,331,174 -0.31(-1.28%)
May 06, 2008 23.90 24.02 23.69 24.02 3,432,984 +0.11(+0.45%)
May 05, 2008 24.15 24.16 23.77 23.92 3,400,678 -0.24(-0.99%)
May 02, 2008 24.05 24.29 23.86 24.15 3,478,616 +0.15(+0.64%)
May 01, 2008 23.72 24.04 23.59 24.00 5,297,462 +0.35(+1.49%)
Apr 30, 2008 23.72 23.88 23.59 23.65 3,021,893 +0.01(+0.05%)
Apr 29, 2008 23.68 23.79 23.60 23.64 2,267,912 -0.01(-0.02%)
Apr 28, 2008 23.58 23.71 23.52 23.64 2,696,543 +0.08(+0.34%)
Apr 25, 2008 23.46 23.63 23.40 23.56 2,901,820 +0.17(+0.73%)
Apr 24, 2008 23.49 23.61 23.31 23.39 2,522,401 -0.01(-0.02%)
Apr 23, 2008 23.38 23.58 23.31 23.40 2,404,177 -0.01(-0.02%)
Apr 22, 2008 23.55 23.64 23.30 23.40 2,666,747 -0.20(-0.87%)
Apr 21, 2008 23.55 23.68 23.40 23.61 3,599,844 +0.01(+0.02%)
Apr 18, 2008 23.77 23.88 23.50 23.60 4,201,213 -0.13(-0.53%)
Apr 17, 2008 23.63 23.88 23.57 23.73 3,197,434 -0.02(-0.07%)
Apr 16, 2008 23.45 23.79 23.31 23.75 3,314,540 +0.41(+1.75%)
Apr 15, 2008 23.32 23.40 23.17 23.34 2,964,037 +0.16(+0.71%)
Apr 14, 2008 23.54 23.54 23.14 23.17 3,605,948 -0.29(-1.24%)
Apr 11, 2008 23.44 23.54 23.31 23.46 2,739,040 +0.09(+0.36%)
Apr 10, 2008 23.77 23.77 23.34 23.38 3,796,194 -0.35(-1.49%)
Apr 09, 2008 23.59 23.81 23.58 23.73 2,633,376 +0.14(+0.58%)
Apr 08, 2008 23.54 23.67 23.46 23.59 3,331,916 -0.02(-0.10%)
Apr 07, 2008 23.77 23.80 23.54 23.61 3,743,257 -0.03(-0.12%)
Apr 04, 2008 23.60 23.82 23.44 23.64 4,470,427 +0.20(+0.87%)
Apr 03, 2008 23.45 23.52 23.32 23.44 3,367,198 +0.03(+0.12%)
Apr 02, 2008 23.27 23.56 23.11 23.41 4,705,540 +0.28(+1.20%)
Apr 01, 2008 22.73 23.19 22.63 23.13 4,949,193 +0.56(+2.49%)
Mar 31, 2008 22.42 22.67 22.34 22.57 4,082,795 +0.14(+0.63%)
Mar 28, 2008 22.74 22.85 22.34 22.43 4,372,011 -0.24(-1.05%)
Mar 27, 2008 22.71 22.94 22.63 22.67 4,853,705 -0.03(-0.15%)
Mar 26, 2008 22.94 22.94 22.61 22.70 8,673,284 -0.18(-0.79%)
Mar 25, 2008 23.09 23.10 22.81 22.88 6,075,061 -0.15(-0.67%)
Mar 24, 2008 23.34 23.34 22.93 23.03 4,456,722 -0.16(-0.71%)
Mar 21, 2008 22.89 23.30 22.82 23.20 6,934,116 +0.00(+0.00%)
Mar 20, 2008 22.89 23.30 22.82 23.20 6,933,413 +0.19(+0.82%)
Mar 19, 2008 23.69 23.96 23.01 23.01 8,106,748 -0.61(-2.57%)
Mar 18, 2008 23.42 23.66 23.24 23.62 4,443,130 +0.43(+1.86%)
Mar 17, 2008 22.82 23.37 22.80 23.19 5,966,038 +0.07(+0.29%)
Mar 14, 2008 23.52 23.52 22.88 23.12 6,241,722 -0.18(-0.78%)
Mar 13, 2008 23.36 23.50 23.09 23.30 4,268,647 -0.07(-0.29%)
Mar 12, 2008 23.74 23.94 23.34 23.37 5,092,009 -0.30(-1.25%)
Mar 11, 2008 23.41 23.71 23.35 23.67 4,656,798 +0.45(+1.96%)
Mar 10, 2008 23.42 23.44 23.09 23.21 3,914,100 -0.01(-0.05%)
Mar 07, 2008 23.32 23.32 23.04 23.22 6,447,649 -0.03(-0.12%)
Mar 06, 2008 23.51 23.59 23.25 23.25 9,019,973 -0.07(-0.32%)
Mar 05, 2008 23.42 23.48 23.11 23.32 3,655,319 -0.07(-0.29%)
Mar 04, 2008 23.33 23.55 23.17 23.39 3,893,014 +0.10(+0.42%)
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.