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 28, 2018 60.89 61.13 60.05 60.05 2,244,114 -0.62(-1.02%)
Feb 27, 2018 61.79 62.04 60.66 60.66 3,015,209 -1.04(-1.69%)
Feb 26, 2018 62.29 62.57 61.59 61.71 2,213,525 -0.54(-0.86%)
Feb 23, 2018 60.83 62.31 60.74 62.24 1,773,927 +1.48(+2.43%)
Feb 22, 2018 60.77 2,315,378 +0.26(+0.42%)
Feb 21, 2018 61.26 61.79 60.50 60.51 2,756,308 -0.71(-1.17%)
Feb 20, 2018 62.19 62.48 60.85 61.22 3,133,086 -1.13(-1.81%)
Feb 16, 2018 62.36 62.36 62.36 0 +0.53(+0.86%)
Feb 15, 2018 60.85 61.92 60.66 61.83 2,634,857 +0.98(+1.61%)
Feb 14, 2018 61.18 61.47 60.74 60.85 3,523,855 -0.91(-1.48%)
Feb 13, 2018 61.26 61.90 60.75 61.76 2,711,115 +0.28(+0.45%)
Feb 12, 2018 61.18 61.80 60.67 61.49 3,074,253 +0.41(+0.66%)
Feb 09, 2018 59.54 61.56 59.52 61.08 3,510,673 +1.72(+2.89%)
Feb 08, 2018 59.74 60.94 59.38 59.36 3,803,801 -0.42(-0.70%)
Feb 07, 2018 60.21 60.86 59.78 59.79 3,304,507 -0.49(-0.82%)
Feb 06, 2018 60.45 60.95 59.24 60.28 4,071,426 -1.36(-2.20%)
Feb 05, 2018 61.87 62.28 61.13 61.64 3,690,179 -0.29(-0.47%)
Feb 02, 2018 62.34 62.79 61.87 61.93 3,300,196 -0.63(-1.00%)
Feb 01, 2018 63.86 64.00 62.41 62.56 3,676,250 -1.28(-2.00%)
Jan 31, 2018 63.30 63.88 62.79 63.84 4,412,716 +0.61(+0.97%)
Jan 30, 2018 62.89 63.48 62.80 63.23 2,621,382 +0.37(+0.58%)
Jan 29, 2018 62.99 63.57 62.84 62.86 4,188,949 -1.01(-1.58%)
Jan 26, 2018 63.96 64.04 62.99 63.87 3,153,644 +0.02(+0.02%)
Jan 25, 2018 63.09 63.96 63.09 63.85 3,434,132 +0.76(+1.21%)
Jan 24, 2018 63.18 63.27 62.82 63.09 2,227,774 -0.19(-0.30%)
Jan 23, 2018 62.50 63.66 62.50 63.28 2,600,722 +0.90(+1.44%)
Jan 22, 2018 62.42 63.07 62.26 62.38 3,896,762 +0.21(+0.33%)
Jan 19, 2018 62.31 62.70 62.03 62.18 3,252,989 -0.01(-0.01%)
Jan 18, 2018 62.67 62.80 61.78 62.18 3,131,376 -0.79(-1.25%)
Jan 17, 2018 62.94 63.19 62.64 62.97 2,456,795 +0.20(+0.32%)
Jan 16, 2018 63.28 63.44 62.41 62.77 3,461,285 -0.37(-0.59%)
Jan 12, 2018 63.15 63.15 63.15 0 -0.72(-1.12%)
Jan 11, 2018 64.38 64.57 63.61 63.86 1,906,294 -0.42(-0.65%)
Jan 10, 2018 64.11 64.28 1,839,368 -0.87(-1.33%)
Jan 09, 2018 65.67 65.77 64.89 65.15 2,155,670 -0.70(-1.06%)
Jan 08, 2018 65.04 65.86 64.81 65.85 2,326,435 +0.91(+1.41%)
Jan 05, 2018 65.23 65.30 64.37 64.93 2,201,283 -0.06(-0.10%)
Jan 04, 2018 65.67 65.79 64.76 65.00 2,882,397 -0.77(-1.17%)
Jan 03, 2018 66.25 66.71 65.50 65.77 2,372,016 -0.63(-0.95%)
Jan 02, 2018 67.32 67.47 66.12 66.39 2,515,471 -1.09(-1.61%)
Dec 29, 2017 67.48 67.48 67.48 0 -0.11(-0.16%)
Dec 28, 2017 67.38 67.62 67.31 67.59 1,026,684 +0.34(+0.51%)
Dec 27, 2017 67.09 67.33 66.94 67.25 935,701 +0.37(+0.55%)
Dec 26, 2017 67.34 67.62 66.87 66.89 883,074 -0.44(-0.65%)
Dec 22, 2017 67.52 67.63 67.26 67.32 1,219,466 -0.03(-0.05%)
Dec 21, 2017 67.28 67.67 67.00 67.36 1,839,587 -0.10(-0.14%)
Dec 20, 2017 67.92 68.21 67.42 67.45 1,566,222 -0.52(-0.76%)
Dec 19, 2017 69.37 69.48 67.93 67.97 1,781,219 -1.40(-2.02%)
Dec 18, 2017 70.07 70.12 69.17 69.37 2,757,422 -0.73(-1.04%)
Dec 15, 2017 69.78 70.40 69.74 70.10 4,525,873 +0.52(+0.74%)
Dec 14, 2017 69.87 70.06 69.06 69.58 2,005,715 -0.31(-0.44%)
Dec 13, 2017 70.27 70.54 69.67 69.89 2,651,315 -0.09(-0.12%)
Dec 12, 2017 69.98 71.22 69.94 69.98 2,177,537 -1.25(-1.75%)
Dec 11, 2017 70.53 71.26 70.28 71.22 2,421,830 +0.59(+0.83%)
Dec 08, 2017 70.14 70.66 69.97 70.64 2,050,279 +0.34(+0.49%)
Dec 07, 2017 70.33 70.33 69.85 70.30 1,394,117 +0.02(+0.02%)
Dec 06, 2017 70.09 70.42 69.89 70.28 1,370,363 +0.36(+0.51%)
Dec 05, 2017 70.44 70.44 69.35 69.92 2,702,888 -0.37(-0.52%)
Dec 04, 2017 70.45 70.63 70.14 70.29 1,730,317 -0.27(-0.38%)
Dec 01, 2017 70.97 71.15 70.14 70.56 2,270,742 -0.17(-0.25%)
Nov 30, 2017 70.33 70.87 70.13 70.73 3,282,242 +0.51(+0.72%)
Nov 29, 2017 69.62 70.58 69.48 70.22 1,852,496 +0.33(+0.48%)
Nov 28, 2017 69.76 70.02 69.64 69.89 1,718,739 +0.38(+0.55%)
Nov 27, 2017 69.11 69.68 68.97 69.51 1,436,068 +0.48(+0.69%)
Nov 24, 2017 68.99 69.31 68.87 69.03 760,155 +0.19(+0.28%)
Nov 22, 2017 68.78 68.87 68.54 68.84 1,289,728 +0.14(+0.21%)
Nov 21, 2017 68.46 68.99 68.21 68.70 3,794,934 +0.38(+0.56%)
Nov 20, 2017 68.84 69.10 68.21 68.32 3,214,475 -0.42(-0.61%)
Nov 17, 2017 69.17 69.40 68.49 68.74 3,863,287 -0.66(-0.95%)
Nov 16, 2017 69.96 70.01 69.25 69.40 3,553,442 -0.52(-0.75%)
Nov 15, 2017 70.80 71.16 69.91 69.92 1,651,434 -0.75(-1.06%)
Nov 14, 2017 69.51 70.71 69.38 70.67 1,993,834 +1.06(+1.53%)
Nov 13, 2017 68.92 69.88 68.89 69.60 1,738,092 +0.88(+1.28%)
Nov 10, 2017 68.71 68.91 68.43 68.72 2,002,358 -0.37(-0.54%)
Nov 09, 2017 69.03 69.42 68.86 69.09 1,439,804 -0.16(-0.23%)
Nov 08, 2017 69.04 69.42 68.76 69.25 2,282,932 +0.13(+0.19%)
Nov 07, 2017 68.21 69.12 67.88 69.12 1,887,081 +1.08(+1.59%)
Nov 06, 2017 68.65 68.76 67.99 68.04 1,741,665 -0.57(-0.83%)
Nov 03, 2017 68.41 69.03 68.13 68.60 2,067,470 +0.19(+0.28%)
Nov 02, 2017 67.81 68.43 67.57 68.41 2,144,351 +0.79(+1.17%)
Nov 01, 2017 67.67 68.20 67.21 67.63 1,656,435 -0.20(-0.29%)
Oct 31, 2017 67.63 67.93 67.55 67.82 1,774,377 +0.12(+0.17%)
Oct 30, 2017 67.63 67.79 67.43 67.70 1,891,377 -0.02(-0.02%)
Oct 27, 2017 67.23 68.04 67.22 67.72 1,427,593 +0.33(+0.49%)
Oct 26, 2017 67.58 67.88 67.15 67.39 1,719,053 +0.13(+0.20%)
Oct 25, 2017 67.26 67.34 66.40 67.26 2,077,356 -0.34(-0.50%)
Oct 24, 2017 67.38 67.62 67.11 67.59 2,474,299 +0.52(+0.78%)
Oct 23, 2017 66.89 67.14 66.62 67.07 2,044,117 +0.19(+0.28%)
Oct 20, 2017 66.67 67.06 66.60 66.88 1,723,820 +0.02(+0.02%)
Oct 19, 2017 66.14 66.88 66.02 66.87 1,675,786 +0.84(+1.27%)
Oct 18, 2017 65.73 66.12 65.39 66.03 1,942,308 +0.17(+0.26%)
Oct 17, 2017 65.43 65.93 65.15 65.86 1,452,018 +0.56(+0.86%)
Oct 16, 2017 65.43 65.72 64.85 65.30 2,008,237 -0.18(-0.28%)
Oct 13, 2017 66.02 66.28 65.36 65.48 1,977,305 -0.35(-0.54%)
Oct 12, 2017 65.26 65.87 65.26 65.84 1,557,900 +0.54(+0.83%)
Oct 11, 2017 64.79 65.52 64.79 65.29 1,715,964 +0.35(+0.53%)
Oct 10, 2017 64.28 64.95 64.16 64.95 1,975,586 +0.72(+1.12%)
Oct 09, 2017 64.36 64.56 64.17 64.23 1,554,114 -0.06(-0.09%)
Oct 06, 2017 64.10 64.43 63.91 64.28 1,390,935 -0.17(-0.26%)
Oct 05, 2017 64.47 64.58 64.10 64.45 1,832,785 -0.01(-0.01%)
Oct 04, 2017 63.82 64.47 63.54 64.46 1,442,318 +0.69(+1.09%)
Oct 03, 2017 63.87 63.89 63.26 63.76 1,499,522 -0.17(-0.26%)
Oct 02, 2017 63.76 64.37 63.56 63.93 2,504,175 +0.34(+0.53%)
Sep 29, 2017 63.59 63.76 63.27 63.59 2,345,330 -0.02(-0.04%)
Sep 28, 2017 63.41 63.83 63.07 63.61 2,055,546 +0.07(+0.11%)
Sep 27, 2017 63.19 63.54 1,899,165 -0.96(-1.49%)
Sep 26, 2017 64.00 64.74 64.00 64.50 1,909,890 -0.32(-0.49%)
Sep 25, 2017 64.41 64.91 64.24 64.82 1,718,901 +0.51(+0.80%)
Sep 22, 2017 65.22 65.22 64.30 64.31 1,447,294 -0.66(-1.02%)
Sep 21, 2017 65.13 65.52 64.87 64.97 1,377,953 -0.13(-0.21%)
Sep 20, 2017 65.89 65.99 64.86 65.10 1,816,459 -0.64(-0.97%)
Sep 19, 2017 65.95 65.98 65.58 65.74 1,655,996 -0.13(-0.19%)
Sep 18, 2017 66.63 66.64 65.36 65.87 1,612,920 -0.69(-1.03%)
Sep 15, 2017 66.78 66.91 66.37 66.55 3,136,606 -0.06(-0.08%)
Sep 14, 2017 65.97 66.61 65.77 66.61 1,942,880 +0.59(+0.90%)
Sep 13, 2017 66.33 66.43 65.99 66.02 1,807,236 -0.35(-0.53%)
Sep 12, 2017 67.78 67.79 66.13 66.37 2,047,865 -1.45(-2.14%)
Sep 11, 2017 67.35 67.91 67.17 67.82 1,408,053 +0.41(+0.61%)
Sep 08, 2017 66.79 67.53 66.65 67.41 1,910,043 +0.62(+0.93%)
Sep 07, 2017 66.43 66.88 66.24 66.79 2,103,878 +0.54(+0.82%)
Sep 06, 2017 66.62 66.62 66.06 66.25 1,795,214 -0.25(-0.38%)
Sep 05, 2017 66.31 66.53 66.13 66.50 1,434,423 +0.30(+0.45%)
Sep 01, 2017 66.55 66.59 66.02 66.20 1,083,408 -0.22(-0.33%)
Aug 31, 2017 66.27 66.51 66.10 66.42 1,686,100 +0.15(+0.23%)
Aug 30, 2017 66.46 66.49 66.20 66.27 899,605 -0.27(-0.40%)
Aug 29, 2017 66.83 66.93 66.50 66.54 1,359,603 -0.13(-0.20%)
Aug 28, 2017 66.73 66.81 66.40 66.67 1,046,717 +0.09(+0.13%)
Aug 25, 2017 66.55 66.89 66.44 66.59 987,840 +0.20(+0.30%)
Aug 24, 2017 66.40 66.63 66.23 66.39 1,073,132 -0.02(-0.04%)
Aug 23, 2017 66.18 66.44 65.92 66.41 1,047,805 +0.26(+0.39%)
Aug 22, 2017 66.02 66.15 65.66 66.15 1,376,508 +0.14(+0.21%)
Aug 21, 2017 65.96 66.15 65.66 66.01 1,189,341 +0.17(+0.26%)
Aug 18, 2017 65.39 66.26 65.21 65.84 2,567,977 +0.40(+0.61%)
Aug 17, 2017 65.78 65.93 65.35 65.43 1,325,449 -0.33(-0.50%)
Aug 16, 2017 65.47 65.84 65.36 65.77 1,107,075 +0.31(+0.47%)
Aug 15, 2017 64.78 65.56 64.78 65.46 1,329,286 +0.39(+0.61%)
Aug 14, 2017 64.90 65.25 64.66 65.06 1,987,379 +0.29(+0.45%)
Aug 11, 2017 65.41 65.52 64.49 64.77 1,979,292 -0.60(-0.92%)
Aug 10, 2017 65.12 65.54 64.73 65.37 1,830,215 +0.30(+0.46%)
Aug 09, 2017 65.23 65.78 64.98 65.08 3,810,408 -0.63(-0.95%)
Aug 08, 2017 65.18 65.74 65.11 65.70 1,772,977 +0.44(+0.67%)
Aug 07, 2017 64.73 65.26 64.59 65.26 1,621,252 +0.55(+0.85%)
Aug 04, 2017 64.37 65.36 64.37 64.72 1,786,224 -0.25(-0.38%)
Aug 03, 2017 64.49 64.97 64.43 64.97 2,808,275 +0.33(+0.51%)
Aug 02, 2017 64.44 64.74 64.21 64.64 2,308,773 -0.03(-0.05%)
Aug 01, 2017 64.83 64.94 64.38 64.67 2,168,695 -0.09(-0.14%)
Jul 31, 2017 64.41 64.84 64.21 64.76 3,725,570 +0.38(+0.58%)
Jul 28, 2017 64.30 64.48 63.91 64.39 2,820,176 +0.07(+0.11%)
Jul 27, 2017 64.05 64.33 63.74 64.32 2,115,783 +0.14(+0.22%)
Jul 26, 2017 63.62 64.18 63.50 64.18 1,655,946 +0.47(+0.74%)
Jul 25, 2017 64.19 64.24 63.51 63.71 1,696,768 -0.49(-0.77%)
Jul 24, 2017 64.80 64.86 63.95 64.20 2,049,095 -0.62(-0.95%)
Jul 21, 2017 64.42 64.86 64.28 64.82 2,083,639 +0.41(+0.63%)
Jul 20, 2017 64.09 64.42 63.84 64.41 1,240,378 +0.52(+0.81%)
Jul 19, 2017 63.68 63.90 63.38 63.90 1,264,178 +0.42(+0.66%)
Jul 18, 2017 63.45 63.63 63.34 63.47 1,412,824 +0.08(+0.12%)
Jul 17, 2017 63.16 63.40 62.94 63.40 1,132,924 +0.30(+0.47%)
Jul 14, 2017 63.23 63.48 63.00 63.10 1,071,033 +0.31(+0.50%)
Jul 13, 2017 63.23 63.33 62.77 62.79 1,934,712 -0.61(-0.96%)
Jul 12, 2017 63.30 63.48 63.17 63.40 1,578,035 +0.55(+0.87%)
Jul 11, 2017 62.93 63.04 62.56 62.85 1,356,765 +0.03(+0.05%)
Jul 10, 2017 63.01 63.24 62.82 62.82 1,681,534 -0.13(-0.20%)
Jul 07, 2017 62.94 63.23 62.75 62.94 1,721,729 +0.11(+0.17%)
Jul 06, 2017 62.81 62.98 62.56 62.83 1,535,512 -0.06(-0.10%)
Jul 05, 2017 63.00 63.09 62.66 62.90 1,984,947 -0.08(-0.12%)
Jul 03, 2017 63.42 63.53 62.97 62.97 1,189,309 -0.20(-0.31%)
Jun 30, 2017 63.28 63.58 63.15 63.17 2,486,357 -0.01(-0.01%)
Jun 29, 2017 63.47 63.68 63.05 63.18 2,701,685 -0.77(-1.21%)
Jun 28, 2017 64.88 64.92 63.94 63.95 2,081,720 -0.66(-1.03%)
Jun 27, 2017 65.31 65.48 64.50 64.62 2,003,677 -1.07(-1.63%)
Jun 26, 2017 65.59 66.11 65.44 65.69 1,776,139 +0.16(+0.24%)
Jun 23, 2017 65.77 66.09 65.44 65.53 1,723,438 -0.28(-0.43%)
Jun 22, 2017 66.02 66.33 65.78 65.81 1,477,955 -0.35(-0.53%)
Jun 21, 2017 66.47 66.54 65.93 66.16 1,452,179 -0.24(-0.36%)
Jun 20, 2017 66.28 66.54 66.22 66.41 1,641,478 +0.16(+0.25%)
Jun 19, 2017 66.22 66.25 65.89 66.24 2,158,630 -0.08(-0.12%)
Jun 16, 2017 66.05 66.47 65.93 66.32 3,807,118 +0.46(+0.70%)
Jun 15, 2017 65.46 65.86 64.93 65.86 2,440,893 +0.52(+0.80%)
Jun 14, 2017 65.31 65.64 65.06 65.34 1,679,749 +0.55(+0.86%)
Jun 13, 2017 64.75 64.94 64.49 64.78 2,159,620 -0.33(-0.50%)
Jun 12, 2017 65.07 65.45 64.58 65.11 1,978,093 +0.04(+0.06%)
Jun 09, 2017 64.64 65.15 64.59 65.07 1,807,419 +0.16(+0.25%)
Jun 08, 2017 65.44 64.47 64.91 2,069,156 -0.56(-0.86%)
Jun 07, 2017 64.98 65.62 64.76 65.47 2,046,819 +0.67(+1.04%)
Jun 06, 2017 65.07 65.13 64.65 64.80 1,501,665 -0.12(-0.18%)
Jun 05, 2017 65.18 65.26 64.89 64.91 1,095,269 -0.38(-0.57%)
Jun 02, 2017 65.57 65.65 65.08 65.29 1,176,577 +0.08(+0.12%)
Jun 01, 2017 64.69 65.23 64.48 65.21 1,876,920 +0.50(+0.77%)
May 31, 2017 64.33 65.07 64.26 64.71 2,462,180 +0.46(+0.72%)
May 30, 2017 64.12 64.40 63.99 64.25 1,501,662 +0.08(+0.12%)
May 26, 2017 64.17 64.41 63.98 64.17 1,437,819 +0.05(+0.07%)
May 25, 2017 63.76 64.22 63.56 64.12 1,716,643 +0.46(+0.72%)
May 24, 2017 63.53 63.79 63.45 63.66 2,088,713 +0.11(+0.17%)
May 23, 2017 63.31 63.80 63.25 63.55 2,288,606 +0.28(+0.44%)
May 22, 2017 62.61 63.44 62.61 63.27 1,747,996 +0.45(+0.72%)
May 19, 2017 62.53 62.83 62.16 62.82 1,711,677 +0.35(+0.56%)
May 18, 2017 62.11 62.60 61.77 62.47 2,064,377 +0.44(+0.71%)
May 17, 2017 61.86 62.43 61.72 62.03 2,236,537 +0.17(+0.28%)
May 16, 2017 62.25 62.32 61.85 61.86 1,648,082 -0.37(-0.59%)
May 15, 2017 62.03 62.29 61.80 62.22 1,928,583 +0.31(+0.50%)
May 12, 2017 61.73 62.05 61.61 61.91 1,655,644 +0.34(+0.55%)
May 11, 2017 61.21 61.58 61.00 61.57 1,726,489 +0.33(+0.53%)
May 10, 2017 61.18 61.49 61.05 61.25 1,922,927 +0.18(+0.29%)
May 09, 2017 61.43 61.50 60.97 61.07 1,900,220 -0.45(-0.73%)
May 08, 2017 61.43 61.82 61.28 61.52 1,508,227 -0.33(-0.53%)
May 05, 2017 61.55 62.15 61.22 61.84 2,129,791 +0.72(+1.18%)
May 04, 2017 60.80 61.28 60.76 61.12 2,062,864 +0.09(+0.15%)
May 03, 2017 61.41 61.49 60.99 61.03 1,931,362 -0.39(-0.63%)
May 02, 2017 61.24 61.47 61.04 61.42 1,789,577 +0.32(+0.52%)
May 01, 2017 61.45 61.56 61.04 61.10 1,657,483 -0.33(-0.54%)
Apr 28, 2017 61.52 61.66 61.20 61.43 3,730,048 -0.23(-0.38%)
Apr 27, 2017 61.35 62.06 61.23 61.66 1,929,774 +0.34(+0.56%)
Apr 26, 2017 61.46 61.76 61.28 61.32 1,418,350 -0.20(-0.33%)
Apr 25, 2017 61.21 61.59 61.11 61.52 1,479,016 +0.00(+0.00%)
Apr 24, 2017 61.32 61.60 60.88 61.52 2,251,520 +0.24(+0.39%)
Apr 21, 2017 60.63 61.42 60.61 61.28 2,758,338 +0.63(+1.03%)
Apr 20, 2017 61.04 60.86 60.28 60.66 2,370,160 -0.39(-0.63%)
Apr 19, 2017 61.13 61.27 60.88 61.04 2,194,970 -0.24(-0.39%)
Apr 18, 2017 61.13 61.44 60.95 61.28 1,999,479 +0.17(+0.28%)
Apr 17, 2017 60.91 61.11 60.80 61.11 1,687,126 +0.26(+0.43%)
Apr 13, 2017 60.81 61.07 60.40 60.85 2,037,505 -0.04(-0.06%)
Apr 12, 2017 60.15 60.90 60.01 60.89 2,704,531 +0.53(+0.87%)
Apr 11, 2017 60.34 60.51 59.90 60.36 2,236,591 -0.09(-0.14%)
Apr 10, 2017 60.34 60.56 60.08 60.45 1,204,000 +0.15(+0.24%)
Apr 07, 2017 60.97 61.03 60.28 60.30 2,566,209 -0.40(-0.65%)
Apr 06, 2017 60.73 60.83 60.42 60.70 1,304,962 -0.16(-0.25%)
Apr 05, 2017 60.33 60.91 60.12 60.85 1,666,339 +0.44(+0.73%)
Apr 04, 2017 60.21 60.66 60.05 60.41 1,458,521 +0.10(+0.17%)
Apr 03, 2017 60.25 60.31 59.77 60.31 2,828,956 +0.13(+0.22%)
Mar 31, 2017 60.15 60.50 59.89 60.18 1,678,195 -0.06(-0.10%)
Mar 30, 2017 60.43 60.44 60.01 60.24 1,067,372 -0.34(-0.56%)
Mar 29, 2017 60.65 60.81 60.25 60.58 1,627,172 -0.27(-0.45%)
Mar 28, 2017 60.70 60.93 60.52 60.85 1,602,117 -0.02(-0.03%)
Mar 27, 2017 60.84 61.20 60.55 60.87 2,302,023 +0.11(+0.18%)
Mar 24, 2017 60.35 60.95 60.25 60.76 1,458,638 +0.40(+0.67%)
Mar 23, 2017 60.44 60.97 60.17 60.35 1,640,101 -0.17(-0.28%)
Mar 22, 2017 60.17 60.71 60.06 60.52 2,633,092 +0.60(+1.00%)
Mar 21, 2017 58.97 60.11 58.93 59.93 2,068,762 +0.97(+1.64%)
Mar 20, 2017 59.58 59.70 58.84 58.96 1,369,155 -0.46(-0.77%)
Mar 17, 2017 59.30 59.73 59.20 59.42 3,857,546 +0.28(+0.47%)
Mar 16, 2017 59.93 60.15 59.04 59.14 2,442,936 -1.02(-1.70%)
Mar 15, 2017 59.41 60.52 59.27 60.16 1,996,695 +0.95(+1.60%)
Mar 14, 2017 59.08 59.33 58.91 59.22 1,552,658 +0.11(+0.18%)
Mar 13, 2017 58.87 59.11 58.73 59.11 1,824,936 +0.23(+0.39%)
Mar 10, 2017 58.52 58.91 58.41 58.87 1,477,811 +0.66(+1.13%)
Mar 09, 2017 58.61 58.89 58.20 58.22 2,293,156 -0.29(-0.50%)
Mar 08, 2017 58.94 58.96 58.44 58.51 1,551,318 -0.88(-1.47%)
Mar 07, 2017 59.27 59.56 59.19 59.39 1,404,425 +0.00(+0.00%)
Mar 06, 2017 59.41 59.68 59.23 59.39 1,714,452 -0.02(-0.04%)
Mar 03, 2017 59.90 59.90 59.04 59.41 1,970,430 -0.40(-0.67%)
Mar 02, 2017 58.87 60.05 58.73 59.81 2,793,715 +0.78(+1.33%)
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.