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, 2013 38.75 39.03 38.65 38.90 2,552,312 +0.28(+0.73%)
Feb 27, 2013 38.35 38.71 38.35 38.61 1,828,347 +0.23(+0.60%)
Feb 26, 2013 38.37 38.71 38.29 38.38 2,574,753 +0.18(+0.48%)
Feb 25, 2013 38.62 38.89 38.18 38.20 3,522,639 -0.36(-0.92%)
Feb 22, 2013 37.94 38.56 37.91 38.55 3,778,522 +0.71(+1.88%)
Feb 21, 2013 37.61 37.88 37.61 37.84 2,589,365 +0.14(+0.37%)
Feb 20, 2013 37.58 37.96 37.51 37.70 2,070,964 +0.13(+0.33%)
Feb 19, 2013 37.35 37.64 37.31 37.58 1,970,507 +0.28(+0.74%)
Feb 15, 2013 37.25 37.40 37.12 37.30 2,581,117 +0.14(+0.39%)
Feb 14, 2013 37.22 37.42 37.09 37.15 2,364,521 -0.17(-0.46%)
Feb 13, 2013 37.30 37.44 37.23 37.33 1,810,532 +0.04(+0.11%)
Feb 12, 2013 37.39 37.39 37.11 37.29 2,378,686 -0.02(-0.05%)
Feb 11, 2013 37.29 37.41 37.24 37.31 1,282,555 +0.04(+0.10%)
Feb 08, 2013 37.25 37.30 37.08 37.27 2,274,795 +0.04(+0.11%)
Feb 07, 2013 37.13 37.36 36.98 37.23 2,786,354 +0.17(+0.46%)
Feb 06, 2013 36.96 37.11 36.81 37.06 2,217,098 -0.02(-0.05%)
Feb 04, 2013 37.07 37.19 37.04 37.08 2,036,010 -0.12(-0.33%)
Feb 01, 2013 37.24 37.24 36.95 37.20 2,831,310 +0.11(+0.30%)
Jan 31, 2013 36.98 37.20 36.94 37.09 2,174,057 +0.07(+0.18%)
Jan 30, 2013 37.20 37.20 36.94 37.03 1,480,073 -0.12(-0.32%)
Jan 29, 2013 36.76 37.21 36.72 37.15 2,084,251 +0.32(+0.87%)
Jan 28, 2013 36.77 36.87 36.52 36.83 2,307,636 -0.03(-0.07%)
Jan 25, 2013 36.74 36.89 36.53 36.85 2,660,069 +0.11(+0.30%)
Jan 24, 2013 36.60 36.83 36.50 36.74 2,592,975 +0.21(+0.57%)
Jan 23, 2013 36.57 36.57 36.30 36.53 2,539,555 -0.01(-0.02%)
Jan 22, 2013 36.35 36.58 36.26 36.54 2,367,713 +0.16(+0.45%)
Jan 18, 2013 36.02 36.38 35.98 36.38 3,661,829 +0.33(+0.90%)
Jan 17, 2013 36.22 36.24 36.02 36.05 2,260,303 -0.02(-0.05%)
Jan 16, 2013 36.17 36.36 35.99 36.07 2,764,536 -0.02(-0.05%)
Jan 15, 2013 35.97 36.14 35.84 36.09 4,683,564 -0.26(-0.72%)
Jan 14, 2013 36.52 36.56 36.33 36.35 2,129,562 -0.11(-0.30%)
Jan 11, 2013 36.66 36.68 36.34 36.46 2,348,498 -0.12(-0.32%)
Jan 10, 2013 36.73 36.79 36.44 36.58 2,957,729 -0.01(-0.04%)
Jan 09, 2013 36.63 36.63 36.38 36.59 2,694,233 +0.05(+0.14%)
Jan 08, 2013 36.67 36.77 36.40 36.54 3,207,783 -0.21(-0.57%)
Jan 07, 2013 37.01 37.08 36.72 36.75 2,009,260 -0.36(-0.97%)
Jan 04, 2013 36.97 37.13 36.90 37.11 2,331,844 +0.21(+0.57%)
Jan 03, 2013 36.89 37.07 36.81 36.90 2,083,335 -0.01(-0.02%)
Jan 02, 2013 36.86 36.91 36.17 36.91 2,744,202 +0.73(+2.02%)
Dec 31, 2012 35.74 36.25 35.55 36.17 2,976,365 +0.35(+0.98%)
Dec 28, 2012 36.00 36.23 35.81 35.82 2,522,750 -0.32(-0.88%)
Dec 27, 2012 36.10 36.25 35.82 36.14 2,078,210 -0.03(-0.07%)
Dec 26, 2012 36.55 36.64 36.14 36.17 1,452,537 -0.33(-0.91%)
Dec 24, 2012 36.53 36.59 36.23 36.50 1,159,725 -0.05(-0.14%)
Dec 21, 2012 36.64 36.79 36.31 36.55 6,935,026 -0.25(-0.69%)
Dec 20, 2012 36.81 36.88 36.60 36.81 2,181,462 +0.03(+0.07%)
Dec 19, 2012 37.26 37.29 36.73 36.78 2,531,256 -0.52(-1.38%)
Dec 18, 2012 37.16 37.53 37.10 37.30 3,193,066 +0.14(+0.37%)
Dec 17, 2012 36.79 37.18 36.68 37.16 4,106,140 +0.56(+1.53%)
Dec 14, 2012 36.38 36.61 36.27 36.60 2,700,552 +0.10(+0.29%)
Dec 13, 2012 36.68 36.78 36.36 36.49 1,848,449 -0.25(-0.67%)
Dec 12, 2012 36.79 37.05 36.69 36.74 3,436,658 -0.01(-0.04%)
Dec 11, 2012 36.66 37.07 36.57 36.76 2,763,932 +0.19(+0.52%)
Dec 10, 2012 36.53 36.67 36.45 36.57 1,655,884 +0.03(+0.07%)
Dec 07, 2012 36.59 36.72 36.36 36.54 2,424,602 -0.05(-0.14%)
Dec 06, 2012 36.57 36.75 36.40 36.59 2,590,030 +0.02(+0.05%)
Dec 05, 2012 36.10 36.73 36.06 36.57 2,611,677 +0.47(+1.30%)
Dec 04, 2012 36.05 36.19 36.00 36.10 2,800,068 -0.28(-0.77%)
Nov 30, 2012 36.16 36.38 36.00 36.38 3,249,555 +0.23(+0.63%)
Nov 29, 2012 36.17 36.18 35.87 36.16 1,667,757 +0.05(+0.13%)
Nov 28, 2012 35.74 36.16 35.54 36.11 2,809,149 +0.35(+0.97%)
Nov 27, 2012 35.85 36.04 35.66 35.76 2,272,598 -0.03(-0.07%)
Nov 26, 2012 35.22 36.01 35.20 35.79 3,478,525 +0.51(+1.44%)
Nov 23, 2012 35.39 35.40 35.01 35.28 1,172,577 -0.07(-0.20%)
Nov 21, 2012 35.51 35.57 34.97 35.35 2,515,401 -0.14(-0.40%)
Nov 20, 2012 35.74 35.74 35.33 35.50 1,766,478 -0.21(-0.58%)
Nov 19, 2012 35.99 36.04 35.50 35.70 2,268,517 -0.15(-0.42%)
Nov 16, 2012 35.45 35.86 35.45 35.85 3,234,866 +0.36(+1.01%)
Nov 15, 2012 36.01 36.19 35.35 35.50 4,326,098 -0.52(-1.45%)
Nov 14, 2012 36.05 36.13 35.78 36.02 2,914,654 +0.03(+0.07%)
Nov 13, 2012 35.78 36.33 35.78 35.99 2,592,711 +0.05(+0.13%)
Nov 12, 2012 36.21 36.36 35.78 35.95 2,917,070 -0.40(-1.11%)
Nov 09, 2012 36.46 36.62 36.21 36.35 3,113,961 -0.05(-0.13%)
Nov 08, 2012 36.37 37.06 36.37 36.40 3,355,007 +0.10(+0.28%)
Nov 07, 2012 37.08 37.12 36.00 36.30 5,748,152 -0.97(-2.60%)
Nov 06, 2012 37.56 37.88 37.21 37.26 3,277,658 -0.15(-0.41%)
Nov 05, 2012 38.13 38.17 37.27 37.42 4,811,487 -0.77(-2.03%)
Nov 02, 2012 38.70 38.75 38.13 38.19 1,620,281 -0.34(-0.89%)
Nov 01, 2012 38.99 39.01 38.39 38.53 2,145,987 -0.42(-1.08%)
Oct 31, 2012 38.50 39.07 38.07 38.95 2,347,112 +0.26(+0.68%)
Oct 26, 2012 38.77 38.69 38.69 38.69 1,726,101 -0.03(-0.07%)
Oct 25, 2012 38.51 38.72 38.43 38.72 1,978,861 +0.28(+0.74%)
Oct 24, 2012 38.64 38.64 38.39 38.43 1,769,953 -0.08(-0.22%)
Oct 23, 2012 38.46 38.61 38.29 38.52 2,117,419 -0.50(-1.27%)
Oct 19, 2012 39.08 39.17 38.89 39.01 3,594,517 -0.17(-0.43%)
Oct 18, 2012 39.15 39.24 38.92 39.18 1,396,451 +0.08(+0.20%)
Oct 17, 2012 38.64 39.21 38.58 39.10 1,870,902 +0.52(+1.34%)
Oct 16, 2012 38.64 38.70 38.43 38.59 1,818,321 -0.01(-0.02%)
Oct 15, 2012 38.66 38.68 38.32 38.59 1,532,406 -0.01(-0.02%)
Oct 12, 2012 38.93 39.08 38.53 38.60 1,512,144 -0.22(-0.57%)
Oct 11, 2012 38.83 39.04 38.65 38.82 1,624,930 +0.06(+0.17%)
Oct 10, 2012 38.59 38.81 38.51 38.75 1,746,969 +0.08(+0.20%)
Oct 09, 2012 38.79 38.90 38.52 38.68 1,846,908 -0.12(-0.32%)
Oct 08, 2012 38.82 39.02 38.66 38.80 1,198,665 -0.05(-0.13%)
Oct 05, 2012 39.17 39.17 38.76 38.85 1,933,222 -0.14(-0.35%)
Oct 04, 2012 38.80 39.05 38.76 38.99 2,949,919 +0.43(+1.12%)
Oct 03, 2012 38.52 38.78 38.47 38.55 2,361,809 +0.07(+0.18%)
Oct 02, 2012 38.22 38.55 38.16 38.48 2,372,744 +0.11(+0.29%)
Oct 01, 2012 38.68 38.72 38.33 38.37 1,857,564 -0.26(-0.68%)
Sep 28, 2012 38.35 38.69 38.27 38.64 2,356,464 +0.20(+0.52%)
Sep 27, 2012 38.81 38.81 38.41 38.44 2,267,810 -0.33(-0.85%)
Sep 26, 2012 38.39 38.95 38.39 38.77 3,772,347 +0.41(+1.06%)
Sep 25, 2012 38.43 38.59 38.30 38.36 2,279,683 -0.01(-0.03%)
Sep 24, 2012 38.10 38.46 38.07 38.37 2,572,946 +0.25(+0.64%)
Sep 21, 2012 38.44 38.47 38.11 38.13 4,078,785 -0.25(-0.64%)
Sep 20, 2012 38.28 38.54 38.28 38.37 2,199,265 +0.01(+0.03%)
Sep 19, 2012 38.46 38.57 38.30 38.36 1,839,849 -0.01(-0.03%)
Sep 18, 2012 38.41 38.54 38.23 38.37 2,287,234 -0.08(-0.22%)
Sep 17, 2012 38.63 38.91 38.32 38.46 3,359,683 -0.13(-0.33%)
Sep 14, 2012 39.26 39.34 38.46 38.59 3,431,837 -0.76(-1.93%)
Sep 13, 2012 38.73 39.35 38.73 39.35 1,882,093 +0.52(+1.35%)
Sep 12, 2012 38.99 39.00 38.75 38.83 1,839,882 -0.08(-0.22%)
Sep 11, 2012 39.02 39.04 38.91 38.91 1,046,335 -0.12(-0.30%)
Sep 10, 2012 39.28 39.28 38.98 39.03 1,437,869 -0.09(-0.23%)
Sep 07, 2012 39.39 39.41 39.06 39.12 1,319,687 -0.28(-0.70%)
Sep 06, 2012 39.13 39.41 39.10 39.39 1,546,370 +0.47(+1.21%)
Sep 05, 2012 39.35 39.35 38.90 38.92 1,765,591 -0.35(-0.90%)
Sep 04, 2012 39.12 39.37 39.04 39.28 1,496,238 +0.17(+0.43%)
Aug 31, 2012 39.30 39.33 38.97 39.11 1,667,675 -0.09(-0.23%)
Aug 30, 2012 39.14 39.29 39.01 39.20 1,196,556 -0.01(-0.03%)
Aug 29, 2012 39.41 39.49 39.20 39.21 1,423,537 -0.30(-0.75%)
Aug 27, 2012 39.59 39.71 39.48 39.51 1,340,276 -0.12(-0.29%)
Aug 24, 2012 39.33 39.66 39.30 39.63 985,390 +0.28(+0.70%)
Aug 23, 2012 39.73 39.74 39.28 39.35 1,380,375 -0.40(-1.01%)
Aug 22, 2012 39.48 39.84 39.48 39.75 1,956,800 +0.14(+0.36%)
Aug 21, 2012 39.94 40.04 39.61 39.61 1,739,045 -0.37(-0.92%)
Aug 20, 2012 39.72 39.99 39.64 39.97 1,704,140 +0.18(+0.45%)
Aug 17, 2012 39.94 40.06 39.77 39.79 2,670,103 -0.08(-0.19%)
Aug 16, 2012 40.40 40.47 39.80 39.87 5,232,029 -0.57(-1.40%)
Aug 15, 2012 40.77 40.79 40.41 40.44 2,105,685 -0.34(-0.82%)
Aug 14, 2012 40.84 40.99 40.68 40.77 1,472,092 -0.06(-0.14%)
Aug 13, 2012 40.94 40.97 40.77 40.83 1,586,190 +0.02(+0.04%)
Aug 10, 2012 40.67 40.87 40.53 40.82 1,609,228 +0.18(+0.44%)
Aug 09, 2012 40.87 40.99 40.60 40.64 1,521,991 -0.19(-0.47%)
Aug 08, 2012 41.14 41.17 40.68 40.83 2,136,464 -0.26(-0.64%)
Aug 07, 2012 41.38 41.42 41.06 41.09 2,091,850 -0.16(-0.39%)
Aug 06, 2012 41.42 41.54 41.24 41.25 1,813,721 -0.07(-0.17%)
Aug 03, 2012 41.49 41.56 40.90 41.32 3,660,798 +0.26(+0.64%)
Aug 02, 2012 40.96 41.12 40.65 41.06 1,952,994 -0.13(-0.31%)
Aug 01, 2012 41.35 42.16 41.12 41.19 1,672,692 -0.03(-0.08%)
Jul 31, 2012 41.53 41.67 41.19 41.22 1,905,102 -0.28(-0.68%)
Jul 30, 2012 41.40 41.60 41.22 41.50 2,065,605 +0.03(+0.06%)
Jul 27, 2012 41.32 41.76 41.28 41.47 2,552,064 +0.31(+0.75%)
Jul 26, 2012 40.80 41.24 40.76 41.17 2,180,009 +0.60(+1.48%)
Jul 25, 2012 40.75 40.85 40.43 40.57 2,679,306 -0.06(-0.16%)
Jul 24, 2012 40.68 40.74 40.39 40.63 2,397,697 +0.01(+0.03%)
Jul 23, 2012 40.52 40.87 40.47 40.62 1,586,455 -0.13(-0.33%)
Jul 20, 2012 40.48 40.90 40.36 40.75 3,857,027 +0.26(+0.65%)
Jul 19, 2012 40.52 40.55 40.13 40.49 1,521,947 -0.09(-0.22%)
Jul 18, 2012 40.45 40.64 40.39 40.58 1,777,860 +0.06(+0.14%)
Jul 17, 2012 40.44 40.63 40.31 40.52 1,556,627 +0.17(+0.43%)
Jul 16, 2012 40.40 40.46 40.29 40.35 1,336,249 -0.18(-0.44%)
Jul 13, 2012 40.16 40.54 40.14 40.53 1,697,731 +0.35(+0.87%)
Jul 12, 2012 40.06 40.29 39.98 40.18 1,929,603 -0.01(-0.02%)
Jul 11, 2012 39.97 40.24 39.87 40.18 1,775,087 +0.22(+0.56%)
Jul 10, 2012 39.93 40.14 39.86 39.96 2,036,666 +0.12(+0.30%)
Jul 09, 2012 39.68 39.95 39.61 39.84 1,498,041 +0.13(+0.32%)
Jul 06, 2012 39.45 39.80 39.36 39.71 1,388,282 +0.03(+0.08%)
Jul 05, 2012 39.92 39.92 39.63 39.68 1,246,667 -0.31(-0.77%)
Jul 03, 2012 40.03 40.13 39.81 39.98 1,165,439 -0.10(-0.24%)
Jul 02, 2012 39.77 40.12 39.74 40.08 1,953,783 +0.34(+0.85%)
Jun 29, 2012 39.84 40.03 39.54 39.74 3,097,364 +0.08(+0.19%)
Jun 28, 2012 39.15 39.68 39.15 39.67 1,959,699 +0.15(+0.37%)
Jun 27, 2012 39.21 39.61 39.20 39.52 2,314,369 +0.38(+0.96%)
Jun 26, 2012 39.19 39.31 39.09 39.14 1,732,750 +0.01(+0.02%)
Jun 25, 2012 39.14 39.28 38.94 39.13 2,381,723 -0.17(-0.42%)
Jun 22, 2012 39.30 39.47 39.07 39.30 7,233,381 +0.14(+0.36%)
Jun 21, 2012 39.49 39.70 39.13 39.16 2,919,050 -0.14(-0.36%)
Jun 20, 2012 39.96 40.07 39.19 39.30 4,457,794 -0.82(-2.05%)
Jun 19, 2012 40.66 40.67 40.07 40.13 3,135,531 -0.44(-1.09%)
Jun 18, 2012 40.38 40.64 40.27 40.57 2,288,973 +0.24(+0.60%)
Jun 15, 2012 40.14 40.44 40.07 40.32 3,416,831 +0.33(+0.83%)
Jun 14, 2012 39.81 40.02 39.74 39.99 1,938,488 +0.15(+0.37%)
Jun 13, 2012 39.77 39.93 39.54 39.84 1,826,201 +0.11(+0.27%)
Jun 12, 2012 39.52 39.77 39.38 39.74 2,585,857 +0.26(+0.65%)
Jun 11, 2012 39.93 39.93 39.45 39.48 2,639,473 -0.29(-0.74%)
Jun 08, 2012 39.44 39.77 39.37 39.77 2,047,568 +0.36(+0.92%)
Jun 07, 2012 39.35 39.52 39.26 39.41 4,600,656 +0.26(+0.65%)
Jun 06, 2012 38.85 39.15 38.72 39.15 1,941,366 +0.46(+1.19%)
Jun 05, 2012 38.70 38.97 38.64 38.69 2,127,604 -0.10(-0.25%)
Jun 04, 2012 38.56 38.81 38.45 38.79 2,020,144 +0.26(+0.68%)
Jun 01, 2012 38.32 38.84 38.32 38.53 3,002,356 -0.04(-0.12%)
May 31, 2012 38.44 38.75 38.37 38.57 2,696,862 +0.17(+0.43%)
May 30, 2012 38.19 38.76 38.18 38.41 2,517,166 +0.09(+0.23%)
May 29, 2012 38.25 38.32 38.13 38.32 1,499,010 +0.22(+0.59%)
May 25, 2012 38.14 38.34 38.03 38.09 1,534,511 +0.01(+0.03%)
May 24, 2012 37.95 38.23 37.86 38.08 1,657,858 +0.23(+0.61%)
May 23, 2012 37.70 38.04 37.69 37.85 3,034,443 +0.13(+0.34%)
May 22, 2012 37.62 37.81 37.57 37.72 2,122,302 +0.14(+0.37%)
May 21, 2012 37.55 37.91 37.29 37.58 1,822,636 +0.09(+0.24%)
May 18, 2012 37.56 37.71 37.40 37.49 2,296,154 +0.07(+0.19%)
May 17, 2012 37.58 37.68 37.31 37.42 1,594,631 -0.17(-0.46%)
May 16, 2012 37.52 37.68 37.36 37.59 1,737,823 +0.05(+0.14%)
May 15, 2012 37.67 37.76 37.42 37.54 1,662,652 -0.17(-0.46%)
May 14, 2012 37.59 37.85 37.48 37.72 1,609,639 -0.12(-0.31%)
May 11, 2012 37.89 38.11 37.75 37.83 1,877,271 -0.13(-0.35%)
May 10, 2012 37.80 38.07 37.71 37.97 2,037,438 +0.35(+0.92%)
May 09, 2012 37.52 37.81 37.48 37.62 2,143,213 -0.15(-0.39%)
May 08, 2012 37.32 37.80 37.32 37.76 1,952,873 +0.35(+0.95%)
May 07, 2012 37.42 37.53 37.25 37.41 1,752,887 -0.15(-0.40%)
May 04, 2012 37.32 37.76 37.32 37.56 1,962,327 +0.14(+0.37%)
May 03, 2012 37.58 37.78 37.42 37.42 1,889,766 -0.09(-0.25%)
May 02, 2012 37.70 37.73 37.47 37.52 2,005,595 -0.22(-0.59%)
May 01, 2012 37.55 37.82 37.44 37.74 1,526,227 +0.13(+0.35%)
Apr 30, 2012 37.47 37.64 37.30 37.61 7,237,547 +0.09(+0.24%)
Apr 27, 2012 37.54 37.58 37.32 37.52 1,660,293 +0.01(+0.03%)
Apr 26, 2012 37.33 37.54 37.17 37.51 1,750,566 +0.17(+0.46%)
Apr 25, 2012 37.30 37.37 37.10 37.33 2,110,795 +0.18(+0.49%)
Apr 24, 2012 36.91 37.19 36.88 37.15 1,530,600 +0.25(+0.69%)
Apr 23, 2012 36.95 36.96 36.80 36.90 1,982,590 -0.18(-0.48%)
Apr 20, 2012 36.66 37.10 36.58 37.08 2,959,449 +0.45(+1.23%)
Apr 19, 2012 36.73 36.73 36.47 36.63 2,644,364 -0.07(-0.19%)
Apr 18, 2012 36.75 36.87 36.57 36.70 2,546,906 -0.13(-0.36%)
Apr 17, 2012 36.97 37.04 36.53 36.83 2,496,141 +0.00(+0.00%)
Apr 16, 2012 36.63 36.98 36.56 36.83 2,096,172 +0.30(+0.81%)
Apr 13, 2012 36.60 36.95 36.51 36.53 2,611,742 -0.08(-0.21%)
Apr 12, 2012 36.43 36.68 36.25 36.61 3,111,932 +0.30(+0.84%)
Apr 11, 2012 36.34 36.42 36.15 36.30 2,428,697 +0.16(+0.44%)
Apr 10, 2012 36.38 36.46 36.06 36.15 2,932,501 -0.39(-1.07%)
Apr 09, 2012 36.46 36.66 36.46 36.54 2,289,108 -0.27(-0.72%)
Apr 05, 2012 36.97 36.99 36.58 36.80 2,072,368 -0.30(-0.80%)
Apr 04, 2012 36.99 37.18 36.90 37.10 2,538,192 -0.06(-0.17%)
Apr 03, 2012 37.08 37.17 36.91 37.16 3,019,519 +0.13(+0.34%)
Apr 02, 2012 36.85 37.16 36.75 37.04 2,767,342 +0.08(+0.22%)
Mar 30, 2012 36.86 36.97 36.70 36.96 2,508,130 +0.27(+0.72%)
Mar 29, 2012 36.32 36.77 36.26 36.69 3,169,964 +0.22(+0.61%)
Mar 28, 2012 36.52 36.68 36.31 36.47 2,650,951 -0.10(-0.28%)
Mar 27, 2012 36.41 36.58 36.29 36.57 2,255,914 +0.15(+0.40%)
Mar 26, 2012 36.22 36.50 36.21 36.42 1,918,120 +0.28(+0.79%)
Mar 23, 2012 36.13 36.24 36.06 36.14 2,053,743 -0.08(-0.23%)
Mar 22, 2012 36.16 36.33 36.05 36.22 2,349,360 -0.04(-0.10%)
Mar 21, 2012 36.35 36.47 36.19 36.26 1,475,108 -0.14(-0.38%)
Mar 20, 2012 36.40 36.40 36.22 36.40 2,115,784 +0.08(+0.21%)
Mar 19, 2012 36.40 36.63 36.28 36.32 2,231,384 -0.13(-0.35%)
Mar 16, 2012 36.73 36.73 36.32 36.45 4,558,522 -0.29(-0.79%)
Mar 15, 2012 37.18 37.23 36.65 36.74 3,641,598 -0.32(-0.87%)
Mar 14, 2012 37.57 37.64 37.00 37.06 2,513,187 -0.51(-1.36%)
Mar 13, 2012 37.51 37.62 37.32 37.58 1,965,945 +0.12(+0.32%)
Mar 12, 2012 36.99 37.49 36.93 37.45 2,350,475 +0.52(+1.40%)
Mar 09, 2012 36.99 36.99 36.73 36.94 1,526,725 +0.04(+0.12%)
Mar 08, 2012 36.82 36.96 36.74 36.89 1,555,281 +0.11(+0.29%)
Mar 07, 2012 36.88 36.90 36.63 36.78 4,329,015 -0.13(-0.34%)
Mar 06, 2012 36.73 36.93 36.57 36.91 2,552,221 -0.03(-0.07%)
Mar 05, 2012 36.78 37.01 36.62 36.94 1,834,492 +0.05(+0.14%)
Mar 02, 2012 36.87 37.01 36.68 36.89 1,386,941 +0.01(+0.03%)
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.