Consolidated Edison (NY: ED )

73.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 48.67 48.94 48.32 48.58 1,882,600 -0.04(-0.08%)
Feb 27, 2007 49.45 49.54 48.00 48.62 1,804,700 -1.12(-2.25%)
Feb 26, 2007 49.70 50.05 49.34 49.74 1,753,616 +0.41(+0.83%)
Feb 23, 2007 49.69 49.89 49.25 49.33 2,592,500 -0.21(-0.42%)
Feb 22, 2007 49.10 49.57 49.00 49.54 1,975,300 +0.79(+1.62%)
Feb 21, 2007 48.75 48.95 48.63 48.75 1,148,000 -0.25(-0.51%)
Feb 20, 2007 48.67 49.05 48.65 49.00 1,086,100 +0.28(+0.57%)
Feb 16, 2007 48.51 48.83 48.28 48.72 1,017,700 +0.14(+0.29%)
Feb 15, 2007 48.80 48.80 48.50 48.58 1,116,600 -0.23(-0.47%)
Feb 14, 2007 48.66 48.97 48.64 48.81 968,479 +0.09(+0.18%)
Feb 13, 2007 48.49 48.72 48.30 48.72 1,222,507 +0.30(+0.62%)
Feb 12, 2007 48.45 48.53 48.20 48.42 1,065,560 -0.61(-1.24%)
Feb 09, 2007 48.92 49.25 48.72 49.03 1,401,200 +0.10(+0.20%)
Feb 08, 2007 48.88 49.16 48.85 48.93 684,700 +0.01(+0.02%)
Feb 07, 2007 48.75 49.03 48.57 48.92 914,300 +0.18(+0.37%)
Feb 06, 2007 48.63 48.89 48.58 48.74 1,331,600 +0.10(+0.21%)
Feb 05, 2007 48.48 48.75 48.30 48.64 1,032,900 +0.18(+0.37%)
Feb 02, 2007 48.50 48.53 48.31 48.46 741,900 +0.06(+0.12%)
Feb 01, 2007 48.41 48.60 48.22 48.40 1,297,100 +0.12(+0.25%)
Jan 31, 2007 47.92 48.38 47.68 48.28 1,317,900 +0.35(+0.73%)
Jan 30, 2007 48.04 48.04 47.57 47.93 1,282,900 -0.01(-0.02%)
Jan 29, 2007 48.00 48.07 47.72 47.94 1,034,400 -0.16(-0.33%)
Jan 26, 2007 48.03 48.16 47.68 48.10 985,800 +0.07(+0.15%)
Jan 25, 2007 48.63 48.67 48.01 48.03 1,033,800 -0.50(-1.03%)
Jan 24, 2007 48.35 48.68 48.28 48.53 902,600 +0.20(+0.41%)
Jan 23, 2007 48.22 48.54 48.12 48.33 1,323,400 +0.08(+0.17%)
Jan 22, 2007 47.90 48.43 47.85 48.25 1,987,000 +0.51(+1.07%)
Jan 19, 2007 47.84 47.99 47.64 47.74 1,754,500 +0.11(+0.23%)
Jan 18, 2007 47.07 47.74 47.07 47.63 1,041,500 +0.03(+0.06%)
Jan 17, 2007 47.67 47.68 47.30 47.60 1,209,900 +0.07(+0.15%)
Jan 16, 2007 47.53 47.95 47.39 47.53 921,600 +0.17(+0.36%)
Jan 12, 2007 47.57 47.70 47.19 47.36 1,141,400 -0.39(-0.82%)
Jan 11, 2007 47.80 48.19 47.54 47.75 957,400 -0.06(-0.13%)
Jan 10, 2007 47.59 48.04 47.55 47.81 1,430,900 +0.11(+0.23%)
Jan 09, 2007 47.70 47.87 47.34 47.70 1,927,200 +0.14(+0.29%)
Jan 08, 2007 47.66 47.76 47.33 47.56 1,278,800 -0.07(-0.15%)
Jan 05, 2007 48.29 48.31 47.32 47.63 1,167,200 -0.68(-1.41%)
Jan 04, 2007 48.28 48.57 48.05 48.31 1,499,800 -0.08(-0.17%)
Jan 03, 2007 48.12 48.70 48.12 48.39 1,444,700 +0.32(+0.67%)
Dec 29, 2006 48.12 48.30 47.90 48.07 980,900 -0.07(-0.15%)
Dec 28, 2006 48.12 48.30 48.05 48.14 888,800 -0.05(-0.10%)
Dec 27, 2006 48.00 48.24 47.97 48.19 524,900 +0.27(+0.56%)
Dec 26, 2006 47.77 48.01 47.59 47.92 553,900 +0.16(+0.34%)
Dec 22, 2006 47.80 48.09 47.63 47.76 621,900 -0.04(-0.08%)
Dec 21, 2006 47.98 47.99 47.55 47.80 885,800 -0.11(-0.23%)
Dec 20, 2006 48.31 48.35 47.90 47.91 889,300 -0.47(-0.97%)
Dec 19, 2006 48.28 48.44 48.00 48.38 1,363,500 +0.16(+0.33%)
Dec 18, 2006 48.90 48.95 48.02 48.22 1,522,700 -0.45(-0.92%)
Dec 15, 2006 49.24 49.28 48.60 48.67 2,181,100 -0.46(-0.94%)
Dec 14, 2006 48.62 49.13 48.59 49.13 1,181,900 +0.52(+1.07%)
Dec 13, 2006 48.70 48.86 48.35 48.61 1,345,800 -0.05(-0.10%)
Dec 12, 2006 48.10 48.78 48.04 48.66 1,947,700 +0.67(+1.40%)
Dec 11, 2006 47.79 48.07 47.79 47.99 858,700 +0.16(+0.33%)
Dec 08, 2006 48.11 48.23 47.75 47.83 850,500 -0.21(-0.44%)
Dec 07, 2006 48.22 48.42 47.95 48.04 1,272,000 -0.18(-0.37%)
Dec 06, 2006 48.31 48.42 48.06 48.22 684,600 -0.18(-0.37%)
Dec 05, 2006 48.35 48.47 48.23 48.40 699,900 +0.00(+0.00%)
Dec 04, 2006 48.28 48.47 48.18 48.40 719,800 +0.18(+0.37%)
Dec 01, 2006 48.37 48.45 47.90 48.22 882,400 +0.00(+0.00%)
Nov 30, 2006 48.10 48.27 47.95 48.22 897,300 +0.04(+0.08%)
Nov 29, 2006 47.94 48.26 47.90 48.18 2,011,500 +0.30(+0.63%)
Nov 28, 2006 47.45 48.03 47.41 47.88 1,827,300 +0.36(+0.76%)
Nov 27, 2006 47.91 47.95 47.33 47.52 857,700 -0.33(-0.69%)
Nov 24, 2006 47.65 47.98 47.65 47.85 239,000 +0.06(+0.13%)
Nov 22, 2006 47.77 48.00 47.74 47.79 799,200 -0.03(-0.06%)
Nov 21, 2006 47.87 47.98 47.70 47.82 701,300 -0.04(-0.08%)
Nov 20, 2006 48.27 48.27 47.73 47.86 628,600 -0.13(-0.27%)
Nov 17, 2006 47.81 48.11 47.74 47.99 1,213,100 +0.08(+0.17%)
Nov 16, 2006 47.90 48.20 47.87 47.91 1,057,400 +0.19(+0.40%)
Nov 15, 2006 47.83 48.05 47.67 47.72 931,300 -0.26(-0.54%)
Nov 14, 2006 47.48 48.10 47.48 47.98 1,445,600 +0.40(+0.84%)
Nov 13, 2006 47.87 48.08 47.57 47.58 1,215,400 -0.72(-1.49%)
Nov 10, 2006 48.15 48.37 48.01 48.30 899,800 +0.27(+0.56%)
Nov 09, 2006 48.08 48.18 47.89 48.03 773,800 -0.05(-0.10%)
Nov 08, 2006 47.70 48.16 47.68 48.08 1,893,900 +0.39(+0.82%)
Nov 07, 2006 47.88 48.09 47.65 47.69 1,145,000 -0.24(-0.50%)
Nov 06, 2006 48.00 48.11 47.78 47.93 1,849,200 -0.09(-0.19%)
Nov 03, 2006 48.48 48.72 47.48 48.02 1,833,900 -0.76(-1.56%)
Nov 02, 2006 48.66 48.79 48.19 48.78 1,251,600 +0.12(+0.25%)
Nov 01, 2006 48.47 48.88 48.41 48.66 1,296,200 +0.31(+0.64%)
Oct 31, 2006 48.52 48.56 48.25 48.35 732,700 -0.07(-0.14%)
Oct 30, 2006 48.36 48.61 48.23 48.42 824,800 +0.19(+0.39%)
Oct 27, 2006 48.38 48.40 48.17 48.23 809,600 -0.12(-0.25%)
Oct 26, 2006 48.70 48.70 48.13 48.35 986,300 +0.13(+0.27%)
Oct 25, 2006 47.71 48.39 47.71 48.22 1,301,000 +0.32(+0.67%)
Oct 24, 2006 47.63 47.91 47.50 47.90 1,544,200 -0.04(-0.08%)
Oct 23, 2006 47.69 48.09 47.50 47.94 957,600 +0.05(+0.10%)
Oct 20, 2006 47.69 47.89 47.55 47.89 1,162,800 +0.42(+0.88%)
Oct 19, 2006 47.20 47.61 47.20 47.47 847,600 -0.07(-0.15%)
Oct 18, 2006 46.91 47.73 46.91 47.54 1,085,900 +0.44(+0.93%)
Oct 17, 2006 46.92 47.22 46.87 47.10 870,100 +0.24(+0.51%)
Oct 16, 2006 46.65 46.88 46.50 46.86 793,000 +0.12(+0.26%)
Oct 13, 2006 46.86 46.96 46.54 46.74 738,200 -0.05(-0.11%)
Oct 12, 2006 46.52 46.89 46.32 46.79 1,178,300 +0.25(+0.54%)
Oct 11, 2006 46.30 47.03 46.30 46.54 1,516,400 +0.13(+0.28%)
Oct 10, 2006 46.35 46.51 46.27 46.41 645,700 -0.01(-0.02%)
Oct 09, 2006 46.30 46.49 46.21 46.42 610,200 -0.01(-0.02%)
Oct 06, 2006 46.56 46.71 46.31 46.43 1,337,400 -0.30(-0.64%)
Oct 05, 2006 46.99 47.12 46.61 46.73 1,448,500 -0.19(-0.40%)
Oct 04, 2006 46.62 46.94 46.55 46.92 1,717,500 +0.30(+0.64%)
Oct 03, 2006 46.47 46.64 46.04 46.62 1,813,000 +0.27(+0.58%)
Oct 02, 2006 46.27 46.67 46.27 46.35 1,242,200 +0.15(+0.32%)
Sep 29, 2006 46.74 46.75 46.20 46.20 959,600 -0.50(-1.07%)
Sep 28, 2006 46.86 46.96 46.40 46.70 1,363,300 -0.05(-0.11%)
Sep 27, 2006 46.50 46.82 46.34 46.75 1,295,200 +0.30(+0.65%)
Sep 26, 2006 46.37 46.63 46.18 46.45 692,700 +0.06(+0.13%)
Sep 25, 2006 46.13 46.59 46.08 46.39 1,737,000 +0.37(+0.80%)
Sep 22, 2006 46.10 46.20 46.00 46.02 1,243,000 -0.13(-0.28%)
Sep 21, 2006 46.00 46.15 45.96 46.15 1,889,000 -0.17(-0.37%)
Sep 20, 2006 45.97 46.53 45.84 46.32 1,980,600 +0.52(+1.14%)
Sep 19, 2006 45.80 45.99 45.67 45.80 806,400 +0.09(+0.20%)
Sep 18, 2006 45.83 45.90 45.50 45.71 1,198,300 -0.02(-0.04%)
Sep 15, 2006 45.67 46.08 45.56 45.73 1,362,400 +0.30(+0.66%)
Sep 14, 2006 45.43 45.84 45.35 45.43 589,900 -0.11(-0.24%)
Sep 13, 2006 45.42 45.58 44.93 45.54 910,300 +0.23(+0.51%)
Sep 12, 2006 45.35 45.35 45.01 45.31 1,024,200 +0.06(+0.13%)
Sep 11, 2006 45.34 45.59 45.18 45.25 811,000 -0.04(-0.09%)
Sep 08, 2006 45.40 45.47 45.23 45.29 552,900 +0.12(+0.27%)
Sep 07, 2006 45.38 45.44 45.10 45.17 1,039,200 -0.18(-0.40%)
Sep 06, 2006 45.51 45.59 45.20 45.35 1,538,400 -0.21(-0.46%)
Sep 05, 2006 45.80 45.80 45.36 45.56 1,239,700 -0.34(-0.74%)
Sep 01, 2006 46.14 46.15 45.80 45.90 749,600 -0.30(-0.65%)
Aug 31, 2006 45.70 46.27 45.70 46.20 634,500 +0.45(+0.98%)
Aug 30, 2006 45.88 45.89 45.52 45.75 884,500 -0.04(-0.09%)
Aug 29, 2006 45.78 45.95 45.58 45.79 1,290,000 -0.15(-0.33%)
Aug 28, 2006 45.47 46.00 45.37 45.94 957,500 +0.55(+1.21%)
Aug 25, 2006 45.32 45.56 45.30 45.39 719,800 +0.05(+0.11%)
Aug 24, 2006 45.30 45.42 45.16 45.34 1,030,600 +0.19(+0.42%)
Aug 23, 2006 45.65 45.80 45.01 45.15 1,125,400 -0.61(-1.33%)
Aug 22, 2006 45.47 45.77 45.30 45.76 731,300 +0.35(+0.77%)
Aug 21, 2006 45.20 45.69 45.15 45.41 899,500 +0.07(+0.15%)
Aug 18, 2006 45.14 45.53 45.05 45.34 951,100 +0.29(+0.64%)
Aug 17, 2006 45.10 45.15 44.70 45.05 1,093,400 -0.05(-0.11%)
Aug 16, 2006 45.38 45.59 45.08 45.10 1,013,600 -0.25(-0.55%)
Aug 15, 2006 45.70 45.71 45.29 45.35 926,300 +0.06(+0.13%)
Aug 14, 2006 45.14 45.80 44.98 45.29 2,132,900 -0.51(-1.11%)
Aug 11, 2006 45.62 45.95 45.51 45.80 1,129,000 +0.03(+0.07%)
Aug 10, 2006 45.61 45.86 45.34 45.77 875,400 +0.13(+0.28%)
Aug 09, 2006 45.99 46.23 45.61 45.64 1,062,500 -0.37(-0.80%)
Aug 08, 2006 45.53 46.08 45.49 46.01 1,699,300 +0.49(+1.08%)
Aug 07, 2006 46.15 46.69 45.42 45.52 1,452,500 -1.13(-2.42%)
Aug 04, 2006 46.50 46.82 46.25 46.65 1,468,800 +0.39(+0.84%)
Aug 03, 2006 47.00 47.06 46.01 46.26 2,563,400 -0.55(-1.17%)
Aug 02, 2006 46.73 47.01 46.57 46.81 1,211,800 -0.03(-0.06%)
Aug 01, 2006 46.73 46.94 46.54 46.84 1,559,400 -0.03(-0.06%)
Jul 31, 2006 47.22 47.22 46.73 46.87 859,500 -0.12(-0.26%)
Jul 28, 2006 46.80 47.27 46.60 46.99 1,177,100 +0.37(+0.79%)
Jul 27, 2006 47.19 47.45 46.62 46.62 1,183,000 -0.57(-1.21%)
Jul 26, 2006 46.90 47.25 46.83 47.19 944,200 +0.22(+0.47%)
Jul 25, 2006 46.75 47.00 46.68 46.97 1,007,900 +0.02(+0.04%)
Jul 24, 2006 46.70 47.00 46.55 46.95 1,479,400 +0.15(+0.32%)
Jul 21, 2006 46.98 46.99 46.60 46.80 1,580,000 +0.25(+0.54%)
Jul 20, 2006 46.25 46.73 46.12 46.55 825,000 +0.24(+0.52%)
Jul 19, 2006 45.88 46.49 45.85 46.31 971,900 +0.53(+1.16%)
Jul 18, 2006 45.33 45.88 45.30 45.78 947,800 +0.44(+0.97%)
Jul 17, 2006 45.23 45.68 45.23 45.34 991,800 +0.13(+0.29%)
Jul 14, 2006 45.22 45.52 45.04 45.21 1,001,300 +0.01(+0.02%)
Jul 13, 2006 45.25 45.63 45.11 45.20 1,035,000 -0.13(-0.29%)
Jul 12, 2006 45.46 45.56 45.25 45.33 1,238,000 -0.23(-0.50%)
Jul 11, 2006 45.49 45.69 45.23 45.56 723,000 +0.12(+0.26%)
Jul 10, 2006 45.05 45.44 44.90 45.44 1,118,000 +0.34(+0.75%)
Jul 07, 2006 44.42 45.31 44.36 45.10 1,471,300 +0.65(+1.46%)
Jul 06, 2006 44.65 44.70 44.25 44.45 824,900 -0.17(-0.38%)
Jul 05, 2006 44.66 44.94 44.48 44.62 1,031,500 -0.31(-0.69%)
Jul 03, 2006 44.64 44.95 44.25 44.93 515,500 +0.49(+1.10%)
Jun 30, 2006 44.50 44.71 44.16 44.44 891,400 +0.05(+0.11%)
Jun 29, 2006 43.94 44.47 43.75 44.39 1,427,200 +0.69(+1.58%)
Jun 28, 2006 43.35 43.76 43.35 43.70 1,648,100 +0.46(+1.06%)
Jun 27, 2006 43.42 43.91 43.19 43.24 832,300 -0.23(-0.53%)
Jun 26, 2006 43.40 43.80 43.29 43.47 569,400 -0.02(-0.05%)
Jun 23, 2006 43.38 43.84 43.28 43.49 724,900 +0.01(+0.02%)
Jun 22, 2006 43.36 43.58 43.05 43.48 1,035,700 -0.02(-0.05%)
Jun 21, 2006 43.70 43.85 43.41 43.50 931,500 -0.23(-0.53%)
Jun 20, 2006 43.82 43.91 43.54 43.73 934,600 -0.12(-0.27%)
Jun 19, 2006 44.23 44.36 43.51 43.85 967,900 -0.38(-0.86%)
Jun 16, 2006 44.44 44.69 43.98 44.23 1,118,200 -0.12(-0.27%)
Jun 15, 2006 44.12 44.48 43.67 44.35 1,038,100 +0.44(+1.00%)
Jun 14, 2006 44.20 44.30 43.57 43.91 1,329,200 -0.39(-0.88%)
Jun 13, 2006 44.54 44.93 44.15 44.30 1,748,100 -0.53(-1.18%)
Jun 12, 2006 44.89 45.00 44.49 44.83 1,391,200 +0.22(+0.49%)
Jun 09, 2006 44.14 44.78 44.06 44.61 1,180,700 +0.17(+0.38%)
Jun 08, 2006 43.99 44.55 43.85 44.44 1,837,600 +0.49(+1.11%)
Jun 07, 2006 43.82 44.11 43.72 43.95 1,183,100 -0.08(-0.18%)
Jun 06, 2006 44.28 44.28 43.53 44.03 1,153,900 -0.01(-0.02%)
Jun 05, 2006 44.25 44.32 43.97 44.04 1,848,200 -0.41(-0.92%)
Jun 02, 2006 44.19 44.46 43.88 44.45 945,300 +0.36(+0.82%)
Jun 01, 2006 44.17 44.23 43.80 44.09 1,293,600 -0.01(-0.02%)
May 31, 2006 43.69 44.48 43.45 44.10 1,506,500 +0.41(+0.94%)
May 30, 2006 43.75 44.04 43.59 43.69 2,313,700 -0.37(-0.84%)
May 26, 2006 43.70 44.07 43.45 44.06 1,797,100 +0.39(+0.89%)
May 25, 2006 43.23 43.67 43.06 43.67 2,475,800 +0.53(+1.23%)
May 24, 2006 42.43 43.24 42.19 43.14 2,456,900 +0.89(+2.11%)
May 23, 2006 42.80 43.02 42.15 42.25 1,888,100 -0.72(-1.68%)
May 22, 2006 41.95 43.15 41.95 42.97 2,858,800 +0.82(+1.95%)
May 19, 2006 41.85 42.39 41.54 42.15 2,208,200 +0.62(+1.49%)
May 18, 2006 41.41 41.86 41.40 41.53 1,702,400 +0.13(+0.31%)
May 17, 2006 41.75 42.00 41.17 41.40 1,452,400 -0.60(-1.43%)
May 16, 2006 42.12 42.23 41.95 42.00 912,200 -0.13(-0.31%)
May 15, 2006 41.92 42.52 41.85 42.13 1,850,200 +0.32(+0.77%)
May 12, 2006 42.34 42.43 41.78 41.81 2,060,900 -0.72(-1.69%)
May 11, 2006 43.20 43.26 42.43 42.53 1,525,300 -1.15(-2.63%)
May 10, 2006 43.01 43.68 42.93 43.68 1,791,200 +0.67(+1.56%)
May 09, 2006 43.02 43.06 42.85 43.01 881,300 -0.07(-0.16%)
May 08, 2006 43.00 43.40 43.00 43.08 1,205,200 -0.04(-0.09%)
May 05, 2006 42.73 43.22 42.73 43.12 1,050,200 +0.54(+1.27%)
May 04, 2006 42.54 42.69 42.39 42.58 1,059,200 +0.24(+0.57%)
May 03, 2006 42.75 42.95 42.31 42.34 1,381,000 -0.52(-1.21%)
May 02, 2006 43.07 43.30 42.75 42.86 1,474,500 -0.06(-0.14%)
May 01, 2006 43.50 43.50 42.65 42.92 1,448,000 -0.20(-0.46%)
Apr 28, 2006 42.72 43.31 42.38 43.12 1,605,100 +0.39(+0.91%)
Apr 27, 2006 42.00 43.04 41.90 42.73 1,351,700 +0.56(+1.33%)
Apr 26, 2006 42.45 42.52 42.04 42.17 849,500 -0.13(-0.31%)
Apr 25, 2006 42.97 42.97 42.17 42.30 923,900 -0.75(-1.74%)
Apr 24, 2006 42.68 43.10 42.50 43.05 984,300 +0.38(+0.89%)
Apr 21, 2006 43.10 43.21 42.47 42.67 898,700 -0.21(-0.49%)
Apr 20, 2006 42.50 43.19 42.46 42.88 1,100,100 +0.47(+1.11%)
Apr 19, 2006 42.30 42.65 42.10 42.41 861,500 +0.05(+0.12%)
Apr 18, 2006 41.98 42.59 41.94 42.36 1,365,200 +0.38(+0.91%)
Apr 17, 2006 41.86 41.98 41.62 41.98 913,900 +0.10(+0.24%)
Apr 13, 2006 42.07 42.18 41.80 41.88 902,100 -0.19(-0.45%)
Apr 12, 2006 41.85 42.15 41.85 42.07 1,428,800 +0.21(+0.50%)
Apr 11, 2006 42.15 42.34 41.75 41.86 954,500 -0.36(-0.85%)
Apr 10, 2006 42.36 42.66 42.09 42.22 1,022,300 -0.17(-0.40%)
Apr 07, 2006 42.80 42.89 42.23 42.39 1,870,500 -0.83(-1.92%)
Apr 06, 2006 43.71 43.83 43.11 43.22 1,117,800 -0.47(-1.08%)
Apr 05, 2006 43.50 43.86 43.15 43.69 2,326,600 +0.31(+0.71%)
Apr 04, 2006 43.25 43.50 42.95 43.38 2,690,700 +0.02(+0.05%)
Apr 03, 2006 43.86 43.88 43.31 43.36 1,666,500 -0.14(-0.32%)
Mar 31, 2006 43.85 44.03 43.35 43.50 1,286,400 -0.19(-0.43%)
Mar 30, 2006 44.08 44.32 43.62 43.69 987,800 -0.50(-1.13%)
Mar 29, 2006 44.00 44.30 43.85 44.19 1,099,100 +0.33(+0.75%)
Mar 28, 2006 44.08 44.15 43.75 43.86 1,184,300 -0.32(-0.72%)
Mar 27, 2006 44.47 44.60 44.15 44.18 958,600 -0.42(-0.94%)
Mar 24, 2006 44.70 45.05 44.56 44.60 726,300 -0.08(-0.18%)
Mar 23, 2006 45.02 45.10 44.62 44.68 905,800 -0.44(-0.98%)
Mar 22, 2006 44.90 45.16 44.70 45.12 612,900 +0.30(+0.67%)
Mar 21, 2006 45.11 45.15 44.70 44.82 936,600 -0.15(-0.33%)
Mar 20, 2006 45.15 45.40 44.60 44.97 968,600 -0.12(-0.27%)
Mar 17, 2006 45.57 45.64 44.96 45.09 1,083,200 -0.27(-0.60%)
Mar 16, 2006 45.36 45.79 45.16 45.36 913,300 +0.34(+0.76%)
Mar 15, 2006 45.35 45.40 44.80 45.02 602,800 -0.26(-0.57%)
Mar 14, 2006 44.80 45.29 44.65 45.28 825,300 +0.58(+1.30%)
Mar 13, 2006 44.79 44.95 44.56 44.70 910,000 +0.05(+0.11%)
Mar 10, 2006 44.55 44.70 44.26 44.65 842,300 +0.26(+0.59%)
Mar 09, 2006 44.51 44.65 44.30 44.39 774,600 -0.19(-0.43%)
Mar 08, 2006 44.44 44.94 44.05 44.58 1,071,100 -0.01(-0.02%)
Mar 07, 2006 44.64 44.73 44.30 44.59 842,900 +0.13(+0.29%)
Mar 06, 2006 45.05 45.09 44.17 44.46 1,109,500 -0.63(-1.40%)
Mar 03, 2006 45.02 45.42 45.01 45.09 785,600 -0.14(-0.31%)
Mar 02, 2006 45.40 45.58 45.03 45.23 1,291,200 -0.42(-0.92%)
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.