Consolidated Edison (NY: ED )

74.47 USD -1.20 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 49.62 50.22 49.45 49.98 2,154,417 +0.57(+1.15%)
Feb 25, 2011 49.00 49.48 48.92 49.41 1,480,115 +0.56(+1.15%)
Feb 24, 2011 49.13 49.18 48.67 48.85 1,671,623 -0.36(-0.73%)
Feb 23, 2011 48.89 49.38 48.66 49.21 2,730,637 +0.32(+0.65%)
Feb 22, 2011 48.63 48.99 48.55 48.89 1,587,703 -0.13(-0.27%)
Feb 18, 2011 48.92 49.15 48.71 49.02 1,593,237 +0.12(+0.25%)
Feb 17, 2011 49.07 49.27 48.80 48.90 2,108,426 -0.32(-0.65%)
Feb 16, 2011 49.55 49.56 48.94 49.22 1,733,792 -0.31(-0.63%)
Feb 15, 2011 49.31 49.65 49.25 49.53 1,105,673 +0.19(+0.39%)
Feb 14, 2011 49.59 49.59 49.16 49.34 1,159,736 -0.76(-1.52%)
Feb 11, 2011 50.02 50.30 49.98 50.10 1,966,634 +0.01(+0.02%)
Feb 10, 2011 49.78 50.10 49.72 50.09 1,491,698 +0.15(+0.30%)
Feb 09, 2011 49.64 49.98 49.47 49.94 1,634,908 +0.30(+0.60%)
Feb 08, 2011 49.96 49.96 49.55 49.64 1,862,882 -0.25(-0.50%)
Feb 07, 2011 49.65 49.89 49.59 49.89 4,881,428 +0.30(+0.60%)
Feb 04, 2011 49.91 49.92 49.40 49.59 4,816,314 -0.28(-0.56%)
Feb 03, 2011 49.74 49.90 49.60 49.87 4,361,630 +0.05(+0.10%)
Feb 02, 2011 50.00 50.15 49.72 49.82 1,453,542 -0.29(-0.58%)
Feb 01, 2011 50.14 50.24 49.72 50.11 1,738,143 +0.20(+0.40%)
Jan 31, 2011 50.15 50.47 49.88 49.91 1,422,834 -0.16(-0.32%)
Jan 28, 2011 50.73 50.79 50.00 50.07 1,375,337 -0.55(-1.09%)
Jan 27, 2011 50.60 50.78 50.36 50.62 1,171,347 +0.12(+0.24%)
Jan 26, 2011 50.46 50.68 50.21 50.50 1,321,933 -0.15(-0.30%)
Jan 25, 2011 50.56 50.70 50.33 50.65 1,281,232 +0.10(+0.20%)
Jan 24, 2011 49.79 50.60 49.79 50.55 2,487,255 +0.68(+1.36%)
Jan 21, 2011 50.68 50.68 49.81 49.87 2,588,078 -0.66(-1.31%)
Jan 20, 2011 50.31 50.87 50.24 50.53 1,813,532 +0.18(+0.36%)
Jan 19, 2011 50.13 50.38 50.07 50.35 1,833,861 +0.24(+0.48%)
Jan 18, 2011 49.87 50.12 49.76 50.11 1,259,933 +0.28(+0.56%)
Jan 14, 2011 49.45 49.96 49.40 49.83 1,521,393 -0.13(-0.26%)
Jan 13, 2011 49.60 49.98 49.54 49.96 1,645,521 +0.40(+0.81%)
Jan 12, 2011 49.42 49.80 49.37 49.56 1,152,721 +0.31(+0.63%)
Jan 11, 2011 49.30 49.36 49.10 49.25 1,338,274 +0.02(+0.04%)
Jan 10, 2011 49.29 49.42 48.80 49.23 1,691,068 -0.31(-0.63%)
Jan 07, 2011 49.40 49.54 49.04 49.54 1,385,137 +0.22(+0.45%)
Jan 06, 2011 49.35 49.42 48.97 49.32 1,291,079 -0.05(-0.10%)
Jan 05, 2011 49.68 49.73 49.26 49.37 1,427,294 -0.33(-0.66%)
Jan 04, 2011 49.55 49.90 49.23 49.70 1,552,668 +0.15(+0.30%)
Jan 03, 2011 49.76 49.78 49.51 49.55 1,189,393 -0.02(-0.04%)
Dec 31, 2010 49.38 49.79 49.38 49.57 992,488 +0.15(+0.30%)
Dec 30, 2010 49.46 49.68 49.41 49.42 721,774 -0.11(-0.22%)
Dec 29, 2010 49.79 49.80 49.53 49.53 753,545 -0.20(-0.40%)
Dec 28, 2010 49.64 49.78 49.48 49.73 708,368 +0.08(+0.16%)
Dec 27, 2010 49.46 49.81 49.38 49.65 673,004 +0.05(+0.10%)
Dec 23, 2010 49.55 49.69 49.43 49.60 618,647 +0.04(+0.08%)
Dec 22, 2010 49.52 49.90 49.50 49.56 1,112,201 +0.07(+0.14%)
Dec 21, 2010 49.59 49.62 49.36 49.49 960,703 +0.03(+0.06%)
Dec 20, 2010 49.50 49.55 49.20 49.46 1,304,819 +0.12(+0.24%)
Dec 17, 2010 49.48 49.53 49.14 49.34 3,113,609 -0.21(-0.42%)
Dec 16, 2010 49.13 49.56 48.77 49.55 1,816,352 +0.54(+1.10%)
Dec 15, 2010 49.51 49.55 48.92 49.01 1,748,738 -0.49(-0.99%)
Dec 14, 2010 49.35 49.65 49.33 49.50 1,479,845 +0.32(+0.65%)
Dec 13, 2010 49.08 49.45 48.95 49.18 1,418,652 +0.30(+0.61%)
Dec 10, 2010 48.80 48.99 48.75 48.88 1,114,049 +0.17(+0.35%)
Dec 09, 2010 48.39 48.75 48.23 48.71 1,593,510 +0.43(+0.89%)
Dec 08, 2010 48.54 48.74 48.04 48.28 1,610,786 -0.29(-0.60%)
Dec 07, 2010 49.15 49.16 48.43 48.57 1,809,360 -0.32(-0.65%)
Dec 06, 2010 49.00 49.07 48.86 48.89 1,160,586 -0.13(-0.27%)
Dec 03, 2010 48.80 49.06 48.60 49.02 3,252,969 +0.19(+0.39%)
Dec 02, 2010 48.72 48.89 48.45 48.83 2,078,479 +0.08(+0.16%)
Dec 01, 2010 48.80 48.89 48.46 48.75 1,751,162 +0.38(+0.79%)
Nov 30, 2010 47.72 48.72 47.72 48.37 2,271,324 +0.35(+0.73%)
Nov 29, 2010 48.00 48.20 47.51 48.02 1,978,459 -0.16(-0.33%)
Nov 26, 2010 48.22 48.49 48.00 48.18 1,201,536 -0.15(-0.31%)
Nov 24, 2010 48.46 48.33 48.33 48.33 1,297,901 +0.09(+0.19%)
Nov 23, 2010 48.38 48.46 48.06 48.24 2,094,342 -0.46(-0.94%)
Nov 22, 2010 48.70 48.73 48.27 48.70 1,555,715 +0.07(+0.14%)
Nov 19, 2010 48.88 48.97 48.41 48.63 1,173,228 -0.22(-0.45%)
Nov 18, 2010 48.91 48.97 48.57 48.85 1,158,999 +0.27(+0.56%)
Nov 17, 2010 48.57 48.75 48.41 48.58 1,314,866 -0.08(-0.16%)
Nov 16, 2010 49.07 49.11 48.40 48.66 2,167,387 -0.55(-1.12%)
Nov 15, 2010 49.25 49.59 49.10 49.21 1,763,313 -0.53(-1.07%)
Nov 12, 2010 49.91 49.93 49.52 49.74 2,205,211 -0.34(-0.68%)
Nov 11, 2010 49.68 50.08 49.66 50.08 1,997,738 -0.01(-0.02%)
Nov 10, 2010 50.57 50.57 49.92 50.09 2,064,044 -0.52(-1.03%)
Nov 09, 2010 50.66 51.02 50.51 50.61 2,079,162 -0.07(-0.14%)
Nov 08, 2010 50.93 50.98 50.33 50.68 2,397,833 -0.32(-0.63%)
Nov 05, 2010 50.91 51.03 50.61 51.00 2,519,502 +0.12(+0.24%)
Nov 04, 2010 50.85 50.99 50.60 50.88 3,149,347 +0.39(+0.77%)
Nov 03, 2010 50.75 50.87 50.21 50.49 2,006,284 -0.24(-0.47%)
Nov 02, 2010 49.91 50.86 49.91 50.73 1,902,088 +1.07(+2.15%)
Nov 01, 2010 49.88 50.14 49.43 49.66 1,618,068 -0.06(-0.12%)
Oct 29, 2010 49.89 49.90 49.48 49.72 1,662,489 -0.13(-0.26%)
Oct 28, 2010 49.90 49.96 49.63 49.85 2,450,491 +0.11(+0.22%)
Oct 27, 2010 49.20 49.76 49.14 49.74 2,404,541 +0.54(+1.10%)
Oct 25, 2010 49.25 49.39 48.90 49.20 1,767,907 +0.08(+0.16%)
Oct 22, 2010 48.99 49.13 48.71 49.12 1,508,350 +0.24(+0.49%)
Oct 21, 2010 49.36 49.36 48.64 48.88 1,513,419 -0.23(-0.47%)
Oct 20, 2010 48.90 49.34 48.90 49.11 1,472,785 +0.27(+0.55%)
Oct 19, 2010 48.70 49.29 48.67 48.84 1,980,126 -0.25(-0.51%)
Oct 18, 2010 48.59 49.20 48.56 49.09 3,924,118 +0.49(+1.01%)
Oct 15, 2010 48.49 48.65 48.40 48.60 1,885,831 +0.15(+0.31%)
Oct 14, 2010 48.35 48.53 48.27 48.45 1,913,894 +0.25(+0.52%)
Oct 13, 2010 48.29 48.33 48.14 48.20 1,518,812 -0.02(-0.04%)
Oct 12, 2010 48.23 48.33 48.01 48.22 1,321,315 -0.01(-0.02%)
Oct 11, 2010 48.24 48.41 48.13 48.23 985,857 -0.04(-0.08%)
Oct 08, 2010 48.27 48.32 48.02 48.27 1,486,395 +0.10(+0.21%)
Oct 07, 2010 48.30 48.38 47.94 48.17 1,740,209 -0.02(-0.04%)
Oct 06, 2010 48.38 48.44 48.03 48.19 2,100,742 -0.22(-0.45%)
Oct 05, 2010 48.40 48.48 48.19 48.41 1,295 +0.34(+0.71%)
Oct 04, 2010 48.14 48.46 47.91 48.07 1,833,424 -0.26(-0.54%)
Oct 01, 2010 48.33 48.44 47.95 48.33 2,043,792 +0.11(+0.23%)
Sep 30, 2010 48.22 48.61 48.11 48.22 7,278 -0.21(-0.44%)
Sep 29, 2010 48.50 48.56 48.29 48.43 2,375,692 -0.07(-0.14%)
Sep 28, 2010 48.15 48.60 47.91 48.50 490 -0.25(-0.51%)
Sep 27, 2010 48.69 48.93 48.53 48.75 1,099,423 -0.04(-0.08%)
Sep 24, 2010 48.35 48.89 48.35 48.79 1,390,600 +0.70(+1.46%)
Sep 23, 2010 48.09 48.61 48.00 48.09 1,579,582 -0.43(-0.89%)
Sep 22, 2010 48.53 48.94 48.47 48.52 1,380,606 +0.07(+0.14%)
Sep 21, 2010 48.63 48.70 48.27 48.45 2,424,094 -0.24(-0.49%)
Sep 20, 2010 47.95 48.74 47.95 48.69 2,284,100 +0.77(+1.61%)
Sep 17, 2010 47.92 48.33 47.69 47.92 2,821,791 +0.07(+0.15%)
Sep 15, 2010 48.14 48.24 47.70 47.85 1,677,523 -0.25(-0.52%)
Sep 14, 2010 47.76 48.28 47.52 48.10 1,566,333 +0.33(+0.69%)
Sep 13, 2010 47.82 47.83 47.53 47.77 1,671,847 +0.08(+0.17%)
Sep 10, 2010 47.84 47.92 47.44 47.69 1,980,333 -0.26(-0.54%)
Sep 09, 2010 48.10 48.20 47.86 47.95 100 +0.17(+0.36%)
Sep 08, 2010 48.45 48.47 47.73 47.78 1,401 -0.58(-1.20%)
Sep 07, 2010 48.27 48.72 48.25 48.36 1,232 -0.08(-0.17%)
Sep 03, 2010 48.25 48.45 48.00 48.44 2,160,720 +0.19(+0.39%)
Sep 02, 2010 48.28 48.28 47.84 48.25 614 +0.01(+0.02%)
Sep 01, 2010 47.92 48.30 47.58 48.24 2,246,030 +0.76(+1.60%)
Aug 31, 2010 47.39 47.69 46.84 47.48 27,900 +0.14(+0.30%)
Aug 30, 2010 47.70 47.86 47.21 47.34 1,104,085 -0.54(-1.13%)
Aug 27, 2010 47.88 47.90 47.10 47.88 1,823,711 +0.73(+1.55%)
Aug 26, 2010 47.59 47.63 47.03 47.15 1,610,621 -0.29(-0.61%)
Aug 25, 2010 47.01 47.61 47.01 47.44 28,104 +0.13(+0.27%)
Aug 24, 2010 46.78 47.63 46.64 47.31 476 +0.33(+0.70%)
Aug 23, 2010 46.78 47.30 46.71 46.98 2,439,493 +0.28(+0.60%)
Aug 20, 2010 46.25 46.78 46.12 46.70 2,090,363 +0.20(+0.43%)
Aug 19, 2010 46.87 46.87 46.22 46.50 376 -0.46(-0.98%)
Aug 18, 2010 47.43 47.43 46.67 46.96 1,190 -0.42(-0.89%)
Aug 17, 2010 47.06 47.64 46.91 47.38 629 +0.53(+1.13%)
Aug 16, 2010 46.65 47.04 46.23 46.85 3,028,602 -0.70(-1.47%)
Aug 13, 2010 47.55 47.99 47.48 47.55 3,825,271 -0.40(-0.83%)
Aug 12, 2010 47.57 48.11 47.25 47.95 3,292,564 +0.31(+0.65%)
Aug 11, 2010 47.80 48.24 47.60 47.64 2,561,935 -0.72(-1.49%)
Aug 10, 2010 47.84 48.53 47.65 48.36 200 +0.39(+0.81%)
Aug 09, 2010 47.58 48.22 47.58 47.97 2,490,333 +0.40(+0.84%)
Aug 06, 2010 47.57 47.59 46.89 47.57 2,404,284 +0.36(+0.76%)
Aug 05, 2010 46.84 47.24 46.67 47.21 1,383,670 +0.27(+0.58%)
Aug 04, 2010 47.03 47.05 46.61 46.94 933 +0.01(+0.02%)
Aug 03, 2010 47.04 47.23 46.73 46.93 1,989,595 -0.21(-0.45%)
Aug 02, 2010 46.40 47.15 46.40 47.14 2,096,950 +1.02(+2.21%)
Jul 30, 2010 46.12 46.39 45.90 46.12 2,042,819 -0.45(-0.97%)
Jul 29, 2010 47.16 47.25 46.28 46.57 1,086 -0.46(-0.98%)
Jul 28, 2010 47.03 47.10 46.79 47.03 225 -0.13(-0.28%)
Jul 27, 2010 47.16 47.19 46.58 47.16 301 +0.48(+1.03%)
Jul 26, 2010 46.38 46.69 46.21 46.68 1,314,331 +0.38(+0.82%)
Jul 23, 2010 45.79 46.30 45.60 46.30 1,609,746 +0.28(+0.61%)
Jul 22, 2010 45.48 46.20 45.44 46.02 1,765,160 +0.75(+1.66%)
Jul 21, 2010 45.79 45.79 45.01 45.27 1,874,481 -0.56(-1.22%)
Jul 20, 2010 45.83 45.85 44.98 45.83 1,705,534 +0.16(+0.35%)
Jul 19, 2010 45.24 45.85 45.11 45.67 1,505,486 +0.61(+1.35%)
Jul 16, 2010 45.06 45.70 44.97 45.06 1,852,958 -0.68(-1.49%)
Jul 15, 2010 45.46 45.85 45.26 45.74 1,521,745 +0.17(+0.37%)
Jul 14, 2010 45.42 45.57 45.15 45.57 1,117,837 +0.05(+0.11%)
Jul 13, 2010 45.70 45.71 45.21 45.52 1,018 +0.12(+0.26%)
Jul 12, 2010 45.19 45.51 44.95 45.40 1,080,198 +0.13(+0.29%)
Jul 09, 2010 45.27 45.35 44.90 45.27 1,225,919 -0.05(-0.11%)
Jul 08, 2010 44.85 45.32 44.72 45.32 2,240,032 +0.57(+1.27%)
Jul 07, 2010 43.64 44.77 43.50 44.75 600 +1.13(+2.59%)
Jul 06, 2010 43.39 43.80 43.20 43.62 704 +0.43(+1.00%)
Jul 02, 2010 43.19 43.42 42.90 43.19 1,901,067 +0.29(+0.68%)
Jul 01, 2010 43.10 43.11 42.50 42.90 2,239,751 -0.20(-0.46%)
Jun 30, 2010 43.33 43.76 43.00 43.10 3,198 -0.38(-0.87%)
Jun 29, 2010 43.88 43.90 43.26 43.48 1,332 -0.36(-0.82%)
Jun 25, 2010 43.84 43.98 43.42 43.84 1,481,617 +0.08(+0.18%)
Jun 24, 2010 43.52 44.29 43.47 43.76 1,640 +0.11(+0.25%)
Jun 23, 2010 43.98 44.02 43.45 43.65 1,692,477 -0.16(-0.37%)
Jun 22, 2010 44.69 44.81 43.71 43.81 1,757,265 -0.88(-1.97%)
Jun 21, 2010 45.00 45.08 44.47 44.69 1,288,183 -0.20(-0.45%)
Jun 18, 2010 44.89 44.93 44.57 44.89 1,374,185 +0.12(+0.27%)
Jun 17, 2010 44.40 44.83 44.19 44.77 484 +0.35(+0.79%)
Jun 16, 2010 43.84 44.52 43.84 44.42 1,349,120 +0.33(+0.75%)
Jun 15, 2010 43.63 44.10 43.51 44.09 1,292,020 +0.74(+1.71%)
Jun 14, 2010 43.35 43.63 43.25 43.35 1,407,304 +0.22(+0.51%)
Jun 11, 2010 42.82 43.14 42.52 43.13 1,081,740 +0.04(+0.09%)
Jun 10, 2010 42.58 43.09 42.58 43.09 993 +0.94(+2.23%)
Jun 09, 2010 42.69 42.74 42.03 42.15 1,341,763 -0.31(-0.73%)
Jun 08, 2010 42.00 42.51 41.71 42.46 1,518,984 +0.59(+1.41%)
Jun 07, 2010 41.83 42.37 41.70 41.87 1,644,537 +0.21(+0.50%)
Jun 04, 2010 41.66 42.48 41.52 41.66 2,138,541 -1.16(-2.71%)
Jun 03, 2010 42.77 43.15 42.63 42.82 1,741,873 +0.27(+0.63%)
Jun 02, 2010 42.00 42.55 41.72 42.55 11,976 +0.80(+1.92%)
Jun 01, 2010 42.35 42.55 41.72 41.75 2,123,144 -0.84(-1.97%)
May 28, 2010 42.59 42.98 42.44 42.59 1,923,685 -0.15(-0.35%)
May 27, 2010 42.52 42.86 42.34 42.74 1,771,341 +0.47(+1.11%)
May 26, 2010 42.74 42.86 42.08 42.27 657 -0.25(-0.59%)
May 25, 2010 42.09 42.53 41.78 42.52 2,966,301 -0.27(-0.63%)
May 24, 2010 42.94 43.33 42.70 42.79 2,600,536 -0.50(-1.16%)
May 21, 2010 42.58 43.38 42.31 43.29 3,870,882 +0.33(+0.77%)
May 20, 2010 43.29 43.60 42.96 42.96 550 -0.86(-1.96%)
May 19, 2010 44.07 44.20 43.52 43.82 1,677,487 -0.53(-1.20%)
May 18, 2010 44.74 44.92 44.07 44.35 2,220,095 -0.17(-0.38%)
May 17, 2010 44.61 44.65 43.92 44.52 2,080,686 +0.08(+0.18%)
May 14, 2010 44.44 44.97 44.00 44.44 3,220,371 -0.10(-0.22%)
May 13, 2010 44.87 45.06 44.50 44.54 1,566,377 -0.31(-0.69%)
May 12, 2010 44.85 45.10 44.68 44.85 2,076,559 +0.00(+0.00%)
May 11, 2010 44.98 45.34 44.81 44.85 1,723,451 +0.05(+0.11%)
May 10, 2010 44.47 44.84 44.40 44.80 2,319,634 +0.46(+1.04%)
May 07, 2010 44.88 44.99 43.82 44.34 4,686,521 +1.04(+2.40%)
May 06, 2010 44.99 45.10 42.20 43.30 100 -1.75(-3.88%)
May 05, 2010 45.19 45.21 44.77 45.05 1,703,435 +0.01(+0.02%)
May 04, 2010 45.51 45.52 44.89 45.04 2,924 -0.69(-1.51%)
May 03, 2010 45.45 45.83 45.20 45.73 1,287,072 +0.53(+1.17%)
Apr 30, 2010 45.27 45.79 45.07 45.20 2,072,535 -0.01(-0.02%)
Apr 29, 2010 45.31 45.44 44.97 45.21 1,421,500 +0.04(+0.09%)
Apr 28, 2010 44.86 45.32 44.60 45.17 1,671,490 +0.57(+1.28%)
Apr 27, 2010 45.21 45.45 44.58 44.60 838 -0.69(-1.52%)
Apr 26, 2010 45.39 45.52 45.24 45.29 1,050,989 -0.12(-0.26%)
Apr 23, 2010 45.11 45.42 44.90 45.41 1,156,748 +0.21(+0.46%)
Apr 22, 2010 45.02 45.26 44.73 45.20 1,190,638 +0.04(+0.09%)
Apr 21, 2010 45.16 45.29 44.86 45.16 12,206 +0.25(+0.56%)
Apr 20, 2010 44.83 45.00 44.68 44.91 1,593,472 +0.28(+0.63%)
Apr 19, 2010 44.36 44.70 44.36 44.63 1,156,164 +0.09(+0.20%)
Apr 16, 2010 44.75 44.98 44.46 44.54 1,864,847 -0.25(-0.56%)
Apr 15, 2010 44.84 44.94 44.53 44.79 1,166,022 -0.03(-0.07%)
Apr 14, 2010 44.61 44.88 44.41 44.82 1,627,336 +0.06(+0.13%)
Apr 13, 2010 45.02 45.05 44.59 44.76 1,223,043 -0.27(-0.60%)
Apr 12, 2010 45.01 45.11 44.75 45.03 1,119,517 +0.18(+0.40%)
Apr 09, 2010 44.61 44.87 44.20 44.85 1,163,708 +0.34(+0.76%)
Apr 08, 2010 44.84 44.89 44.43 44.51 1,453,227 -0.40(-0.89%)
Apr 07, 2010 45.32 45.32 44.75 44.91 1,205,110 -0.45(-0.99%)
Apr 06, 2010 45.01 45.37 44.90 45.36 1,045,339 +0.27(+0.60%)
Apr 05, 2010 45.04 45.12 44.85 45.09 909,819 +0.19(+0.42%)
Apr 01, 2010 44.74 44.90 44.90 44.90 1,043,800 +0.36(+0.81%)
Mar 31, 2010 44.59 44.85 44.37 44.54 1,246,011 -0.14(-0.31%)
Mar 30, 2010 44.56 44.91 44.53 44.68 1,729,610 +0.10(+0.22%)
Mar 29, 2010 44.34 44.60 44.26 44.58 1,477,668 +0.40(+0.91%)
Mar 26, 2010 44.02 44.36 43.86 44.18 1,513,118 +0.34(+0.78%)
Mar 25, 2010 44.01 44.12 43.76 43.84 1,651,509 +0.00(+0.00%)
Mar 24, 2010 44.15 44.15 43.68 43.84 1,553,741 -0.33(-0.75%)
Mar 23, 2010 44.42 44.45 43.93 44.17 1,927,748 -0.09(-0.20%)
Mar 22, 2010 44.15 44.35 44.02 44.26 1,212,467 -0.04(-0.09%)
Mar 19, 2010 44.29 44.51 44.03 44.30 2,092,833 -0.03(-0.07%)
Mar 18, 2010 44.58 44.61 44.22 44.33 1,454,740 -0.18(-0.40%)
Mar 17, 2010 44.63 44.63 44.35 44.51 1,481,243 +0.03(+0.07%)
Mar 16, 2010 44.28 44.61 43.98 44.48 1,731,438 +0.33(+0.75%)
Mar 15, 2010 43.87 44.15 43.86 44.15 1,266,991 +0.45(+1.03%)
Mar 12, 2010 43.95 44.00 43.67 43.70 1,463,988 -0.19(-0.43%)
Mar 11, 2010 43.74 43.92 43.46 43.89 1,056,005 +0.15(+0.34%)
Mar 10, 2010 43.78 43.90 43.58 43.74 1,220,839 +0.08(+0.18%)
Mar 09, 2010 43.77 43.90 43.59 43.66 1,390,167 -0.13(-0.30%)
Mar 08, 2010 43.65 43.80 43.50 43.79 1,043,091 +0.17(+0.39%)
Mar 05, 2010 43.25 43.72 43.21 43.62 1,682,817 +0.08(+0.18%)
Mar 04, 2010 43.68 43.78 43.25 43.54 1,737,786 -0.14(-0.32%)
Mar 03, 2010 43.82 44.20 43.55 43.68 1,795,748 -0.11(-0.25%)
Mar 02, 2010 43.40 43.95 43.36 43.79 1,898,413 +0.60(+1.39%)
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.