Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 23.43 23.46 23.06 23.25 6,437,321 -0.29(-1.23%)
Feb 28, 2008 23.75 23.76 23.38 23.54 4,169,477 -0.28(-1.19%)
Feb 27, 2008 24.02 24.12 23.76 23.82 2,160,967 -0.30(-1.25%)
Feb 26, 2008 24.02 24.14 23.74 24.12 2,730,706 +0.12(+0.50%)
Feb 25, 2008 24.02 24.10 23.88 24.00 3,709,308 +0.05(+0.19%)
Feb 22, 2008 23.88 23.97 23.56 23.96 4,921,409 +0.25(+1.06%)
Feb 21, 2008 24.18 24.26 23.65 23.71 3,179,207 -0.44(-1.81%)
Feb 20, 2008 24.11 24.22 23.97 24.14 3,547,638 -0.05(-0.21%)
Feb 19, 2008 24.42 24.42 24.08 24.19 3,061,519 +0.09(+0.38%)
Feb 18, 2008 24.16 24.22 23.85 24.10 0 +0.00(+0.00%)
Feb 15, 2008 24.16 24.22 23.85 24.10 3,391,067 -0.06(-0.26%)
Feb 14, 2008 24.43 24.66 24.08 24.17 3,996,321 -0.21(-0.86%)
Feb 13, 2008 24.55 24.72 24.27 24.38 4,755,104 -0.02(-0.07%)
Feb 12, 2008 24.30 24.44 24.17 24.39 3,464,459 +0.19(+0.80%)
Feb 11, 2008 24.44 24.47 24.17 24.20 3,667,766 -0.45(-1.84%)
Feb 08, 2008 24.75 24.92 24.60 24.66 4,485,971 -0.17(-0.69%)
Feb 07, 2008 25.12 25.12 24.65 24.83 3,832,465 -0.15(-0.59%)
Feb 06, 2008 25.19 25.24 24.87 24.97 3,282,113 +0.00(+0.00%)
Feb 05, 2008 25.39 25.40 24.93 24.97 6,787,026 -0.48(-1.88%)
Feb 04, 2008 25.27 25.64 25.22 25.45 4,215,831 +0.22(+0.88%)
Feb 01, 2008 24.83 25.29 24.73 25.23 5,726,927 +0.46(+1.86%)
Jan 31, 2008 24.68 24.97 24.14 24.77 4,958,729 +0.22(+0.90%)
Jan 30, 2008 24.82 24.96 24.51 24.55 5,865,041 -0.18(-0.71%)
Jan 29, 2008 24.83 25.04 24.62 24.72 4,120,056 -0.08(-0.32%)
Jan 28, 2008 24.68 24.94 24.51 24.80 2,946,761 +0.20(+0.83%)
Jan 25, 2008 25.74 25.74 24.54 24.60 5,359,322 -0.22(-0.87%)
Jan 24, 2008 25.71 25.73 24.76 24.81 5,249,697 -0.72(-2.83%)
Jan 23, 2008 24.73 25.58 24.40 25.54 9,936,931 +0.82(+3.31%)
Jan 22, 2008 24.51 25.12 24.30 24.72 8,322,568 -0.64(-2.51%)
Jan 21, 2008 25.76 26.05 24.94 25.35 0 +0.00(+0.00%)
Jan 18, 2008 25.76 26.05 24.94 25.35 7,267,394 -0.19(-0.73%)
Jan 17, 2008 26.42 26.45 25.48 25.54 5,149,484 -0.86(-3.25%)
Jan 16, 2008 26.59 26.93 26.37 26.40 3,649,953 -0.26(-0.96%)
Jan 15, 2008 26.76 27.17 26.66 26.66 3,850,156 -0.36(-1.33%)
Jan 14, 2008 26.83 27.01 26.66 27.01 3,418,413 +0.34(+1.28%)
Jan 11, 2008 26.45 26.76 26.20 26.67 5,034,716 +0.17(+0.64%)
Jan 10, 2008 27.01 27.03 26.34 26.50 7,292,583 -0.69(-2.55%)
Jan 09, 2008 27.54 27.54 26.89 27.20 5,978,630 -0.28(-1.01%)
Jan 08, 2008 27.71 28.03 27.46 27.47 3,698,126 -0.15(-0.56%)
Jan 07, 2008 27.36 27.69 27.35 27.63 3,631,896 +0.39(+1.42%)
Jan 04, 2008 27.33 27.57 27.22 27.24 2,892,639 -0.08(-0.29%)
Jan 03, 2008 27.50 27.66 27.29 27.32 2,950,117 -0.03(-0.12%)
Jan 02, 2008 27.67 27.79 27.30 27.36 4,411,153 -0.41(-1.49%)
Jan 01, 2008 27.79 27.86 27.65 27.77 0 +0.00(+0.00%)
Dec 31, 2007 27.79 27.86 27.65 27.77 2,500,476 -0.05(-0.16%)
Dec 28, 2007 27.30 28.03 27.30 27.82 3,584,129 +0.35(+1.26%)
Dec 27, 2007 27.50 27.61 27.36 27.47 3,200,815 -0.01(-0.02%)
Dec 26, 2007 27.49 27.66 27.43 27.47 2,228,225 -0.13(-0.47%)
Dec 24, 2007 27.68 27.81 27.46 27.61 1,123,946 -0.05(-0.16%)
Dec 21, 2007 27.78 27.83 27.58 27.65 4,500,898 +0.14(+0.52%)
Dec 20, 2007 27.79 27.86 27.34 27.51 3,347,698 -0.03(-0.10%)
Dec 19, 2007 27.86 27.89 27.54 27.54 3,307,422 -0.26(-0.94%)
Dec 18, 2007 27.76 28.31 27.67 27.80 3,497,308 +0.18(+0.66%)
Dec 17, 2007 27.86 28.03 27.51 27.62 4,781,671 -0.39(-1.38%)
Dec 14, 2007 28.29 28.33 28.00 28.00 3,215,847 -0.39(-1.38%)
Dec 13, 2007 28.17 28.46 28.11 28.40 3,800,370 +0.14(+0.48%)
Dec 12, 2007 28.74 28.74 28.11 28.26 5,201,171 +0.17(+0.61%)
Dec 11, 2007 28.57 28.71 28.01 28.09 4,768,040 -0.45(-1.59%)
Dec 10, 2007 28.05 28.57 28.05 28.54 4,557,676 +0.41(+1.45%)
Dec 07, 2007 28.05 28.24 27.91 28.13 2,867,207 +0.07(+0.26%)
Dec 06, 2007 28.19 28.23 27.87 28.06 4,407,718 -0.20(-0.70%)
Dec 05, 2007 28.19 28.34 28.01 28.26 3,392,576 +0.27(+0.97%)
Dec 04, 2007 27.38 28.22 27.38 27.99 4,206,942 +0.38(+1.38%)
Dec 03, 2007 27.43 27.74 27.43 27.61 3,332,579 +0.06(+0.23%)
Nov 30, 2007 27.88 27.88 27.48 27.54 5,344,280 -0.06(-0.23%)
Nov 29, 2007 27.60 27.79 27.50 27.61 4,355,232 -0.14(-0.49%)
Nov 28, 2007 27.86 27.86 27.59 27.74 4,245,521 +0.03(+0.12%)
Nov 27, 2007 27.77 27.83 27.43 27.71 4,942,819 +0.14(+0.49%)
Nov 26, 2007 27.31 27.94 27.31 27.57 5,204,701 +0.03(+0.10%)
Nov 23, 2007 27.41 27.67 27.35 27.54 2,143,406 +0.26(+0.94%)
Nov 21, 2007 27.06 27.70 27.06 27.29 5,753,218 +0.06(+0.21%)
Nov 20, 2007 26.99 27.32 26.97 27.23 5,061,393 +0.23(+0.84%)
Nov 19, 2007 26.51 27.29 26.51 27.00 7,703,568 +0.38(+1.43%)
Nov 16, 2007 26.70 26.75 26.29 26.62 3,106,529 +0.05(+0.19%)
Nov 15, 2007 26.33 26.72 26.33 26.57 5,108,115 +0.10(+0.39%)
Nov 14, 2007 26.71 26.74 26.44 26.47 3,316,914 -0.15(-0.56%)
Nov 13, 2007 26.46 26.62 26.18 26.62 4,116,943 +0.34(+1.28%)
Nov 12, 2007 26.12 26.58 26.12 26.28 4,901,867 -0.06(-0.22%)
Nov 09, 2007 26.49 26.66 26.29 26.34 4,511,899 -0.46(-1.72%)
Nov 08, 2007 26.49 26.87 26.28 26.80 6,325,094 +0.56(+2.15%)
Nov 07, 2007 26.72 26.73 26.24 26.24 5,474,104 -0.53(-1.98%)
Nov 06, 2007 26.68 26.84 26.53 26.76 2,178,481 -0.11(-0.42%)
Nov 05, 2007 26.94 26.99 26.63 26.88 2,645,962 +0.22(+0.81%)
Nov 02, 2007 26.71 26.97 26.58 26.66 5,880,697 +0.36(+1.36%)
Nov 01, 2007 26.75 26.83 26.27 26.30 3,129,619 -0.47(-1.74%)
Oct 31, 2007 26.52 26.81 26.47 26.77 2,478,714 +0.31(+1.16%)
Oct 30, 2007 26.46 26.68 26.39 26.46 2,317,583 +0.02(+0.09%)
Oct 29, 2007 26.57 26.76 26.42 26.44 2,041,760 -0.09(-0.34%)
Oct 26, 2007 26.39 26.57 26.29 26.53 1,828,996 +0.16(+0.60%)
Oct 25, 2007 26.11 26.46 25.93 26.37 3,913,945 +0.32(+1.24%)
Oct 24, 2007 25.62 26.05 25.62 26.05 3,085,068 +0.23(+0.88%)
Oct 23, 2007 25.90 25.92 25.66 25.82 3,011,891 +0.10(+0.40%)
Oct 22, 2007 25.58 25.91 25.34 25.72 3,220,165 +0.07(+0.27%)
Oct 19, 2007 26.25 26.25 25.58 25.65 5,132,282 -0.58(-2.21%)
Oct 18, 2007 26.26 26.48 26.15 26.23 2,661,131 -0.20(-0.75%)
Oct 17, 2007 26.46 26.51 26.20 26.43 2,349,422 +0.08(+0.30%)
Oct 16, 2007 26.37 26.50 26.22 26.35 1,758,197 -0.04(-0.15%)
Oct 15, 2007 26.61 26.70 26.17 26.39 3,136,785 -0.20(-0.75%)
Oct 12, 2007 26.71 26.76 26.52 26.59 2,259,609 -0.05(-0.19%)
Oct 11, 2007 26.93 27.04 26.44 26.64 4,702,715 -0.18(-0.66%)
Oct 10, 2007 27.13 27.13 26.76 26.82 2,068,674 -0.34(-1.24%)
Oct 09, 2007 26.91 27.19 26.76 27.15 2,253,729 +0.32(+1.19%)
Oct 08, 2007 26.87 27.01 26.72 26.83 1,363,108 -0.04(-0.15%)
Oct 05, 2007 26.83 27.09 26.82 26.87 1,833,837 +0.02(+0.06%)
Oct 04, 2007 26.88 26.97 26.78 26.86 1,523,888 +0.08(+0.30%)
Oct 03, 2007 26.62 26.82 26.57 26.78 1,327,578 +0.07(+0.28%)
Oct 02, 2007 26.67 26.79 26.51 26.70 1,589,853 -0.01(-0.02%)
Oct 01, 2007 26.47 26.80 26.37 26.71 2,364,726 +0.39(+1.47%)
Sep 28, 2007 26.64 26.65 26.26 26.32 2,768,610 -0.30(-1.11%)
Sep 27, 2007 26.84 26.85 26.57 26.62 1,707,008 -0.17(-0.64%)
Sep 26, 2007 26.66 26.86 26.57 26.79 1,919,504 +0.17(+0.64%)
Sep 25, 2007 26.68 26.89 26.55 26.62 2,424,359 -0.13(-0.47%)
Sep 24, 2007 26.75 26.97 26.68 26.74 2,205,882 +0.03(+0.13%)
Sep 21, 2007 26.92 26.97 26.64 26.71 2,922,178 -0.02(-0.08%)
Sep 20, 2007 26.93 26.97 26.58 26.73 2,812,235 -0.16(-0.59%)
Sep 19, 2007 26.80 27.02 26.63 26.89 3,231,423 +0.23(+0.85%)
Sep 18, 2007 26.43 26.86 26.33 26.66 3,546,826 +0.47(+1.80%)
Sep 17, 2007 26.28 26.29 26.08 26.19 1,606,564 -0.11(-0.41%)
Sep 14, 2007 26.01 26.37 26.00 26.30 2,239,832 +0.19(+0.74%)
Sep 13, 2007 26.17 26.35 26.04 26.10 1,900,858 -0.06(-0.24%)
Sep 12, 2007 26.11 26.26 26.00 26.17 1,726,006 +0.09(+0.35%)
Sep 11, 2007 26.08 26.11 25.89 26.08 2,725,161 +0.19(+0.75%)
Sep 10, 2007 25.81 25.95 25.44 25.88 5,086,370 -0.01(-0.02%)
Sep 07, 2007 26.04 26.17 25.79 25.89 3,181,466 -0.38(-1.43%)
Sep 06, 2007 26.39 26.42 26.04 26.26 2,782,859 -0.01(-0.04%)
Sep 05, 2007 26.31 26.37 26.02 26.28 3,077,504 -0.11(-0.43%)
Sep 04, 2007 26.16 26.50 26.12 26.39 2,879,784 +0.27(+1.04%)
Aug 31, 2007 26.29 26.36 25.86 26.12 2,619,089 +0.01(+0.02%)
Aug 30, 2007 25.95 26.29 25.87 26.11 2,245,109 -0.07(-0.28%)
Aug 29, 2007 25.83 26.18 25.77 26.18 2,473,613 +0.56(+2.17%)
Aug 28, 2007 25.97 26.14 25.61 25.63 3,362,650 -0.34(-1.29%)
Aug 27, 2007 26.59 26.59 25.83 25.96 3,424,062 -0.64(-2.41%)
Aug 24, 2007 26.47 26.62 26.29 26.60 2,488,038 +0.08(+0.30%)
Aug 23, 2007 26.78 26.83 26.38 26.53 2,803,616 -0.19(-0.72%)
Aug 22, 2007 26.64 26.80 26.31 26.72 3,122,009 +0.13(+0.47%)
Aug 21, 2007 26.04 26.81 26.04 26.59 3,525,365 +0.38(+1.45%)
Aug 20, 2007 26.22 26.42 25.84 26.21 3,544,715 +0.09(+0.33%)
Aug 17, 2007 26.21 26.49 25.62 26.13 7,971,959 +0.19(+0.74%)
Aug 16, 2007 25.28 26.03 25.11 25.93 7,867,118 +0.34(+1.31%)
Aug 15, 2007 25.91 26.38 25.54 25.60 3,775,200 -0.37(-1.42%)
Aug 14, 2007 26.29 26.52 25.85 25.97 5,242,224 -0.19(-0.74%)
Aug 13, 2007 26.30 26.73 26.10 26.16 4,875,984 -0.80(-2.97%)
Aug 10, 2007 26.63 27.57 26.46 26.96 8,110,222 +0.28(+1.04%)
Aug 09, 2007 26.66 27.37 26.42 26.68 8,164,578 -0.03(-0.13%)
Aug 08, 2007 26.55 27.61 26.40 26.72 8,135,321 -0.11(-0.40%)
Aug 07, 2007 25.73 27.20 25.71 26.83 9,869,651 +0.83(+3.19%)
Aug 06, 2007 25.13 26.01 24.88 26.00 5,872,149 +0.86(+3.44%)
Aug 03, 2007 25.43 25.84 25.13 25.13 6,274,978 -0.71(-2.75%)
Aug 02, 2007 25.68 25.89 25.44 25.84 5,038,699 +0.30(+1.16%)
Aug 01, 2007 24.93 25.63 24.83 25.55 5,386,028 +0.72(+2.88%)
Jul 31, 2007 25.05 25.44 24.79 24.83 7,256,168 -0.19(-0.75%)
Jul 30, 2007 24.92 25.20 24.50 25.02 6,673,947 +0.20(+0.82%)
Jul 27, 2007 25.38 25.47 24.81 24.81 7,772,300 -0.64(-2.50%)
Jul 26, 2007 25.62 25.96 25.09 25.45 10,372,531 -0.30(-1.17%)
Jul 25, 2007 25.56 25.79 25.17 25.75 8,454,775 +0.51(+2.03%)
Jul 24, 2007 25.64 25.89 25.21 25.24 6,537,852 -0.43(-1.66%)
Jul 23, 2007 25.85 26.06 25.54 25.67 4,611,243 -0.12(-0.48%)
Jul 20, 2007 26.16 26.30 25.78 25.79 6,077,365 -0.36(-1.39%)
Jul 19, 2007 26.15 26.28 25.89 26.16 5,169,926 +0.16(+0.61%)
Jul 18, 2007 25.95 26.10 25.79 26.00 4,518,892 +0.09(+0.35%)
Jul 17, 2007 25.85 26.04 25.79 25.91 3,104,817 +0.06(+0.22%)
Jul 16, 2007 26.10 26.28 25.83 25.85 2,707,361 -0.35(-1.34%)
Jul 13, 2007 26.06 26.29 25.88 26.20 2,520,225 +0.21(+0.81%)
Jul 12, 2007 25.87 25.99 25.70 25.99 2,808,717 +0.29(+1.13%)
Jul 11, 2007 25.52 25.70 25.45 25.70 3,826,343 +0.17(+0.67%)
Jul 10, 2007 25.76 25.80 25.50 25.53 3,530,466 -0.23(-0.88%)
Jul 09, 2007 25.82 25.85 25.64 25.76 2,701,941 +0.06(+0.22%)
Jul 06, 2007 25.96 25.98 25.51 25.70 2,654,798 -0.23(-0.90%)
Jul 05, 2007 26.05 26.16 25.62 25.93 3,827,399 -0.12(-0.48%)
Jul 03, 2007 26.13 26.27 25.82 26.06 2,366,661 +0.13(+0.50%)
Jul 02, 2007 25.78 25.94 25.62 25.93 4,520,459 +0.28(+1.09%)
Jun 29, 2007 25.73 25.89 25.40 25.65 5,165,762 -0.08(-0.31%)
Jun 28, 2007 25.85 26.03 25.55 25.73 3,493,482 -0.12(-0.46%)
Jun 27, 2007 25.58 25.98 25.43 25.85 6,503,872 +0.19(+0.73%)
Jun 26, 2007 25.70 26.21 25.66 25.66 5,195,265 -0.02(-0.07%)
Jun 25, 2007 25.90 26.03 25.59 25.68 3,819,652 -0.02(-0.07%)
Jun 22, 2007 26.06 26.06 25.54 25.70 6,468,300 -0.41(-1.59%)
Jun 21, 2007 26.08 26.22 25.73 26.11 4,784,565 +0.03(+0.11%)
Jun 20, 2007 26.71 26.92 26.04 26.08 4,312,376 -0.50(-1.88%)
Jun 19, 2007 26.72 26.74 26.43 26.58 3,326,062 -0.10(-0.36%)
Jun 18, 2007 26.93 27.01 26.64 26.68 3,541,724 -0.25(-0.93%)
Jun 15, 2007 26.72 27.09 26.71 26.93 6,963,129 +0.26(+0.98%)
Jun 14, 2007 26.71 26.89 26.46 26.67 3,485,082 -0.06(-0.23%)
Jun 13, 2007 26.37 26.73 26.30 26.73 4,027,581 +0.52(+1.97%)
Jun 12, 2007 26.37 26.57 26.15 26.21 6,760,131 -0.23(-0.88%)
Jun 11, 2007 26.59 26.70 26.45 26.45 5,169,398 -0.04(-0.15%)
Jun 08, 2007 26.35 26.94 26.23 26.49 6,745,953 +0.11(+0.43%)
Jun 07, 2007 27.00 26.94 26.22 26.37 9,094,808 -0.72(-2.64%)
Jun 06, 2007 27.25 27.25 26.76 27.09 5,052,465 -0.05(-0.17%)
Jun 05, 2007 27.62 27.62 27.08 27.13 5,500,034 -0.51(-1.85%)
Jun 04, 2007 27.56 27.79 27.31 27.65 3,875,615 +0.09(+0.31%)
Jun 01, 2007 27.86 27.91 27.44 27.56 4,344,314 -0.19(-0.70%)
May 31, 2007 27.78 27.86 27.66 27.75 3,135,672 +0.06(+0.21%)
May 30, 2007 27.43 27.73 27.29 27.70 3,429,671 +0.19(+0.70%)
May 29, 2007 27.43 27.75 27.28 27.50 5,260,694 +0.15(+0.54%)
May 25, 2007 27.63 27.68 27.02 27.36 5,893,710 -0.14(-0.50%)
May 24, 2007 28.27 28.33 27.41 27.49 7,737,376 -0.78(-2.75%)
May 23, 2007 28.82 28.91 28.27 28.27 3,419,935 -0.55(-1.91%)
May 22, 2007 28.92 28.99 28.81 28.82 2,179,671 -0.17(-0.59%)
May 21, 2007 29.01 29.05 28.87 28.99 3,033,879 +0.03(+0.10%)
May 18, 2007 29.00 29.04 28.81 28.96 3,331,515 +0.05(+0.16%)
May 17, 2007 29.23 29.23 28.90 28.92 2,945,046 -0.32(-1.09%)
May 16, 2007 28.82 29.25 28.74 29.24 3,887,911 +0.43(+1.48%)
May 15, 2007 28.85 29.07 28.72 28.81 3,332,394 -0.01(-0.04%)
May 14, 2007 28.68 28.84 28.64 28.82 2,674,887 -0.15(-0.53%)
May 11, 2007 28.68 28.98 28.65 28.98 5,663,171 +0.03(+0.10%)
May 10, 2007 29.37 29.56 28.91 28.95 3,423,690 -0.43(-1.45%)
May 09, 2007 29.55 29.56 28.38 29.37 2,124,085 -0.11(-0.37%)
May 08, 2007 29.45 29.54 29.28 29.48 1,912,116 +0.02(+0.06%)
May 07, 2007 29.23 29.54 29.20 29.46 1,777,225 +0.23(+0.80%)
May 04, 2007 29.48 29.48 29.15 29.23 2,771,101 -0.09(-0.31%)
May 03, 2007 29.37 29.46 29.13 29.32 3,236,387 -0.05(-0.17%)
May 02, 2007 29.29 29.48 29.20 29.37 1,835,684 +0.15(+0.51%)
May 01, 2007 29.18 29.35 29.02 29.23 2,409,548 +0.09(+0.29%)
Apr 30, 2007 29.29 29.38 29.12 29.14 3,913,066 -0.31(-1.04%)
Apr 27, 2007 29.69 29.69 29.36 29.45 2,331,156 -0.24(-0.80%)
Apr 26, 2007 29.85 30.07 29.61 29.69 2,457,859 -0.23(-0.78%)
Apr 25, 2007 29.82 30.01 29.57 29.92 3,020,589 +0.27(+0.90%)
Apr 24, 2007 29.63 29.71 29.50 29.65 3,453,243 +0.10(+0.35%)
Apr 23, 2007 29.55 29.64 29.46 29.55 2,756,297 -0.01(-0.04%)
Apr 20, 2007 29.53 29.65 29.40 29.56 4,111,605 +0.05(+0.17%)
Apr 19, 2007 29.40 29.86 29.40 29.51 2,971,237 -0.36(-1.22%)
Apr 18, 2007 29.65 29.92 29.59 29.87 1,932,233 +0.11(+0.38%)
Apr 17, 2007 29.52 29.84 29.47 29.76 2,506,156 +0.23(+0.79%)
Apr 16, 2007 29.52 29.56 29.39 29.53 1,717,738 +0.09(+0.29%)
Apr 13, 2007 29.56 29.56 29.25 29.44 1,396,179 +0.02(+0.08%)
Apr 12, 2007 29.45 29.59 29.27 29.42 2,187,763 -0.03(-0.10%)
Apr 11, 2007 29.65 29.69 29.37 29.45 2,539,197 -0.26(-0.88%)
Apr 10, 2007 29.69 29.73 29.53 29.71 2,580,565 +0.07(+0.23%)
Apr 09, 2007 29.53 29.70 29.49 29.64 1,527,054 +0.05(+0.17%)
Apr 05, 2007 29.38 29.66 29.33 29.59 1,653,532 +0.12(+0.41%)
Apr 04, 2007 29.46 29.69 29.42 29.47 2,279,059 -0.09(-0.31%)
Apr 03, 2007 29.52 29.60 29.28 29.56 2,706,942 +0.16(+0.54%)
Apr 02, 2007 28.96 29.42 28.90 29.40 2,834,927 +0.38(+1.29%)
Mar 30, 2007 29.10 29.22 28.66 29.03 2,679,974 -0.11(-0.37%)
Mar 29, 2007 29.06 29.16 28.79 29.13 2,145,385 +0.19(+0.65%)
Mar 28, 2007 28.91 29.19 28.87 28.95 2,571,242 -0.02(-0.08%)
Mar 27, 2007 29.03 29.08 28.78 28.97 2,487,862 +0.02(+0.06%)
Mar 26, 2007 28.66 28.98 28.50 28.95 3,134,322 +0.29(+1.01%)
Mar 23, 2007 28.45 28.68 28.37 28.66 1,330,037 +0.11(+0.38%)
Mar 22, 2007 28.49 28.61 28.35 28.55 2,265,747 +0.02(+0.08%)
Mar 21, 2007 28.26 28.59 28.09 28.53 2,191,633 +0.25(+0.88%)
Mar 20, 2007 27.91 28.31 27.79 28.28 1,987,228 +0.40(+1.43%)
Mar 19, 2007 27.83 28.00 27.63 27.88 1,868,139 +0.25(+0.91%)
Mar 16, 2007 27.80 27.83 27.53 27.63 2,909,512 -0.10(-0.37%)
Mar 15, 2007 27.57 27.83 27.41 27.74 2,761,222 +0.18(+0.64%)
Mar 14, 2007 27.40 27.66 27.18 27.56 3,088,938 +0.25(+0.92%)
Mar 13, 2007 27.57 27.68 27.25 27.31 2,439,311 -0.26(-0.93%)
Mar 12, 2007 27.42 27.65 27.34 27.57 3,022,973 +0.05(+0.19%)
Mar 09, 2007 27.57 27.62 27.38 27.51 1,521,777 -0.02(-0.08%)
Mar 08, 2007 27.37 27.55 27.27 27.54 2,454,615 +0.26(+0.94%)
Mar 07, 2007 27.37 27.49 27.21 27.28 2,630,523 -0.10(-0.37%)
Mar 06, 2007 27.13 27.46 26.98 27.38 2,209,752 +0.35(+1.28%)
Mar 05, 2007 27.25 27.29 26.99 27.04 2,903,006 -0.30(-1.08%)
Mar 02, 2007 27.63 27.65 27.32 27.33 2,259,182 -0.34(-1.23%)
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.