Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.63 44.17 43.48 43.78 3,392,809 +0.15(+0.35%)
Mar 30, 2015 42.95 43.69 42.90 43.63 4,034,417 +0.71(+1.66%)
Mar 27, 2015 42.66 43.49 42.63 42.92 6,628,412 +0.72(+1.70%)
Mar 26, 2015 43.49 43.73 42.09 42.20 8,210,174 -1.28(-2.94%)
Mar 25, 2015 43.79 44.14 43.46 43.48 3,057,877 -0.22(-0.49%)
Mar 24, 2015 44.06 44.43 43.59 43.69 2,410,747 -0.47(-1.06%)
Mar 23, 2015 44.12 44.53 44.02 44.16 2,143,367 +0.04(+0.10%)
Mar 20, 2015 43.93 44.34 43.66 44.12 5,847,009 +0.45(+1.04%)
Mar 19, 2015 44.35 44.50 43.57 43.66 5,248,475 -0.90(-2.01%)
Mar 18, 2015 43.91 44.98 43.53 44.56 5,934,004 +0.66(+1.50%)
Mar 17, 2015 44.35 44.46 43.81 43.90 2,349,816 -0.39(-0.89%)
Mar 16, 2015 43.97 44.63 43.97 44.30 3,620,422 +0.63(+1.45%)
Mar 13, 2015 44.05 44.05 43.26 43.66 3,189,758 -0.40(-0.91%)
Mar 12, 2015 43.06 44.25 43.06 44.07 3,857,371 +1.21(+2.81%)
Mar 11, 2015 43.23 43.28 42.71 42.86 2,797,365 -0.26(-0.60%)
Mar 10, 2015 43.31 43.82 43.11 43.12 3,511,795 -0.24(-0.56%)
Mar 09, 2015 43.06 43.51 43.06 43.36 2,199,412 +0.32(+0.73%)
Mar 06, 2015 44.06 44.06 42.82 43.05 5,065,879 -1.68(-3.75%)
Mar 05, 2015 44.56 44.85 44.36 44.73 1,651,439 +0.32(+0.73%)
Mar 04, 2015 44.58 44.62 44.27 44.40 1,757,192 -0.22(-0.48%)
Mar 03, 2015 44.38 44.73 44.01 44.62 2,444,879 +0.25(+0.57%)
Mar 02, 2015 45.26 45.27 44.15 44.37 3,569,417 -0.95(-2.09%)
Feb 27, 2015 45.28 45.52 45.06 45.32 2,277,968 +0.06(+0.13%)
Feb 26, 2015 45.80 46.00 45.21 45.26 2,553,960 -0.52(-1.14%)
Feb 25, 2015 46.91 46.92 45.72 45.78 2,757,769 -1.05(-2.25%)
Feb 24, 2015 46.19 47.37 46.15 46.84 4,529,610 +0.71(+1.54%)
Feb 23, 2015 45.98 46.14 45.57 46.13 3,763,218 +0.37(+0.82%)
Feb 20, 2015 46.05 46.50 44.77 45.75 7,154,497 -0.75(-1.62%)
Feb 19, 2015 46.97 47.08 46.20 46.51 3,528,310 -0.44(-0.93%)
Feb 18, 2015 46.04 47.05 45.80 46.94 3,241,574 +1.14(+2.49%)
Feb 17, 2015 45.73 46.48 45.36 45.80 5,092,378 -0.07(-0.16%)
Feb 13, 2015 46.61 45.88 45.88 45.88 4,741,297 -0.75(-1.60%)
Feb 12, 2015 46.91 47.01 46.44 46.62 4,362,545 -0.23(-0.50%)
Feb 11, 2015 47.35 47.40 46.62 46.86 4,206,928 -0.75(-1.58%)
Feb 10, 2015 46.85 47.72 46.84 47.61 3,295,950 +0.68(+1.45%)
Feb 09, 2015 47.45 47.73 46.78 46.93 4,014,514 -0.52(-1.09%)
Feb 06, 2015 48.64 48.73 47.29 47.45 5,686,547 -1.45(-2.96%)
Feb 05, 2015 48.76 48.97 48.28 48.90 2,095,949 +0.41(+0.85%)
Feb 04, 2015 48.92 49.22 48.38 48.48 3,311,756 -0.54(-1.10%)
Feb 03, 2015 49.25 49.37 48.78 49.02 4,331,955 -0.33(-0.68%)
Feb 02, 2015 49.23 49.52 48.50 49.36 3,772,740 +0.13(+0.26%)
Jan 30, 2015 50.56 50.61 49.19 49.23 7,578,187 -1.51(-2.97%)
Jan 29, 2015 50.30 50.84 49.85 50.74 2,957,407 +0.39(+0.78%)
Jan 28, 2015 50.40 51.34 50.20 50.34 3,383,476 -0.02(-0.04%)
Jan 27, 2015 50.01 50.57 49.93 50.37 2,457,878 +0.33(+0.67%)
Jan 26, 2015 50.00 50.05 49.49 50.03 2,033,385 +0.03(+0.06%)
Jan 23, 2015 49.95 50.22 49.83 50.00 1,987,438 +0.23(+0.46%)
Jan 22, 2015 50.21 50.42 49.55 49.78 2,801,601 -0.28(-0.57%)
Jan 21, 2015 49.64 50.17 49.30 50.06 3,166,414 +0.33(+0.66%)
Jan 20, 2015 49.21 49.78 49.13 49.73 3,656,154 +0.63(+1.29%)
Jan 16, 2015 48.75 49.14 48.69 49.10 2,702,829 +0.52(+1.07%)
Jan 15, 2015 47.96 48.70 47.81 48.58 2,534,611 +0.63(+1.30%)
Jan 14, 2015 47.15 47.99 47.04 47.96 3,351,590 +0.51(+1.08%)
Jan 13, 2015 47.47 48.16 47.13 47.45 3,568,270 -0.09(-0.19%)
Jan 12, 2015 47.81 47.88 47.22 47.54 2,009,984 -0.16(-0.34%)
Jan 09, 2015 48.04 48.07 47.36 47.70 1,907,280 -0.25(-0.52%)
Jan 08, 2015 47.79 48.16 47.66 47.95 2,850,637 +0.30(+0.63%)
Jan 07, 2015 47.09 47.85 46.71 47.65 3,058,784 +0.70(+1.48%)
Jan 06, 2015 46.72 47.64 46.67 46.96 4,508,462 +0.26(+0.56%)
Jan 05, 2015 47.07 47.23 46.44 46.69 3,468,978 -0.45(-0.95%)
Jan 02, 2015 46.97 47.24 46.53 47.14 2,380,181 +0.23(+0.50%)
Dec 31, 2014 47.67 46.91 46.91 46.91 2,896,211 -0.64(-1.35%)
Dec 30, 2014 48.60 48.60 47.45 47.55 2,696,367 -1.13(-2.32%)
Dec 29, 2014 48.09 48.98 48.09 48.67 3,465,139 +0.53(+1.09%)
Dec 26, 2014 47.67 48.43 47.55 48.15 2,936,782 +0.60(+1.27%)
Dec 24, 2014 46.93 47.55 47.55 47.55 1,740,400 +0.64(+1.36%)
Dec 23, 2014 46.89 47.10 46.75 46.91 2,240,360 +0.05(+0.11%)
Dec 22, 2014 46.93 47.08 46.46 46.86 2,306,851 +0.18(+0.38%)
Dec 19, 2014 46.64 46.94 46.38 46.68 4,986,656 +0.09(+0.20%)
Dec 18, 2014 46.05 46.59 45.87 46.59 3,731,397 +0.55(+1.20%)
Dec 17, 2014 45.48 46.05 45.28 46.03 4,385,853 +0.45(+1.00%)
Dec 16, 2014 45.56 46.22 45.21 45.58 3,889,703 +0.06(+0.14%)
Dec 15, 2014 45.76 45.76 45.19 45.51 3,748,111 -0.04(-0.09%)
Dec 12, 2014 45.61 46.17 45.51 45.56 2,799,428 -0.23(-0.50%)
Dec 11, 2014 45.07 45.90 45.07 45.78 2,525,461 +0.72(+1.59%)
Dec 10, 2014 45.46 45.82 45.04 45.07 1,959,053 -0.45(-0.98%)
Dec 09, 2014 45.28 45.62 45.12 45.51 2,496,776 +0.10(+0.22%)
Dec 08, 2014 44.95 45.56 44.89 45.41 2,128,079 +0.46(+1.03%)
Dec 05, 2014 45.19 45.45 44.68 44.95 3,167,097 -0.58(-1.26%)
Dec 04, 2014 45.48 45.72 45.21 45.53 2,305,477 +0.10(+0.22%)
Dec 03, 2014 45.59 45.61 45.19 45.43 3,295,191 -0.18(-0.39%)
Dec 02, 2014 45.35 45.66 45.10 45.61 3,431,492 +0.25(+0.55%)
Dec 01, 2014 44.72 45.86 44.50 45.36 4,076,462 +0.48(+1.08%)
Nov 28, 2014 44.43 45.00 44.31 44.87 1,567,448 +0.58(+1.32%)
Nov 26, 2014 44.03 44.29 44.29 44.29 1,997,653 +0.48(+1.10%)
Nov 25, 2014 44.18 44.21 43.67 43.81 3,610,842 -0.17(-0.39%)
Nov 24, 2014 44.23 44.38 43.91 43.98 3,079,302 -0.34(-0.77%)
Nov 21, 2014 44.38 44.39 43.86 44.32 3,684,250 +0.18(+0.40%)
Nov 20, 2014 44.28 44.52 44.00 44.14 2,593,813 -0.16(-0.35%)
Nov 19, 2014 44.36 44.51 44.08 44.30 3,197,578 -0.49(-1.09%)
Nov 18, 2014 44.65 44.95 44.37 44.79 3,049,313 +0.35(+0.78%)
Nov 17, 2014 44.01 44.57 43.76 44.44 3,354,410 +0.36(+0.82%)
Nov 14, 2014 44.14 44.35 43.91 44.08 2,191,788 +0.02(+0.05%)
Nov 13, 2014 44.09 44.58 43.92 44.06 4,741,740 -0.18(-0.40%)
Nov 12, 2014 44.74 44.83 44.10 44.23 4,336,495 -0.86(-1.91%)
Nov 11, 2014 45.11 45.39 44.94 45.09 2,422,137 -0.01(-0.02%)
Nov 10, 2014 45.04 45.43 44.96 45.10 3,323,631 -0.07(-0.16%)
Nov 07, 2014 44.52 45.22 44.49 45.17 3,837,035 +0.68(+1.52%)
Nov 06, 2014 45.40 45.40 44.39 44.50 5,847,620 -0.98(-2.15%)
Nov 05, 2014 44.81 45.54 44.70 45.47 5,195,762 +0.89(+1.99%)
Nov 04, 2014 44.81 45.02 44.47 44.59 2,234,373 -0.15(-0.35%)
Nov 03, 2014 44.55 44.85 44.46 44.74 2,700,351 +0.17(+0.38%)
Oct 31, 2014 44.98 45.02 44.32 44.57 3,583,593 -0.13(-0.28%)
Oct 30, 2014 43.93 44.71 43.88 44.70 3,984,170 +0.89(+2.02%)
Oct 29, 2014 44.22 44.31 43.39 43.81 3,870,984 -0.42(-0.95%)
Oct 28, 2014 44.17 44.24 43.74 44.24 2,516,419 +0.13(+0.30%)
Oct 27, 2014 43.97 43.97 43.88 44.10 3,001,466 +0.13(+0.30%)
Oct 24, 2014 43.69 44.02 43.54 43.97 2,104,947 +0.34(+0.79%)
Oct 23, 2014 43.66 43.88 43.31 43.62 3,283,768 +0.08(+0.18%)
Oct 22, 2014 42.91 43.58 42.86 43.55 5,266,802 +0.58(+1.36%)
Oct 21, 2014 42.93 43.08 42.72 42.96 4,943,758 -0.27(-0.63%)
Oct 20, 2014 42.74 43.28 42.73 43.24 3,840,465 +0.53(+1.25%)
Oct 17, 2014 43.15 43.15 42.07 42.70 5,481,228 -0.15(-0.36%)
Oct 16, 2014 42.68 43.16 42.65 42.86 5,953,285 -0.38(-0.88%)
Oct 15, 2014 43.23 43.69 42.22 43.24 7,349,090 -0.08(-0.18%)
Oct 14, 2014 42.27 43.71 42.13 43.31 9,741,883 +1.23(+2.93%)
Oct 13, 2014 41.61 42.51 41.58 42.08 7,499,371 +0.49(+1.17%)
Oct 10, 2014 41.16 41.78 41.16 41.60 4,930,229 +0.65(+1.60%)
Oct 09, 2014 41.31 41.67 40.90 40.94 5,318,466 -0.40(-0.97%)
Oct 08, 2014 40.23 41.37 40.22 41.34 5,747,695 +1.15(+2.85%)
Oct 07, 2014 40.14 40.51 40.04 40.20 2,860,239 -0.04(-0.10%)
Oct 06, 2014 40.24 40.40 40.05 40.24 1,938,458 +0.12(+0.30%)
Oct 03, 2014 39.97 40.22 39.68 40.12 1,678,034 +0.16(+0.40%)
Oct 02, 2014 40.09 40.29 39.93 39.96 1,926,682 -0.10(-0.25%)
Oct 01, 2014 40.01 40.35 39.94 40.06 3,191,646 +0.20(+0.49%)
Sep 30, 2014 39.85 40.16 39.61 39.86 2,810,930 +0.09(+0.23%)
Sep 29, 2014 39.59 39.80 39.43 39.77 1,928,171 +0.13(+0.32%)
Sep 26, 2014 39.51 39.76 39.26 39.64 1,441,140 +0.14(+0.36%)
Sep 25, 2014 39.67 39.85 39.50 39.50 2,177,612 -0.27(-0.67%)
Sep 24, 2014 39.97 40.02 39.57 39.77 1,598,107 -0.15(-0.39%)
Sep 23, 2014 39.95 40.16 39.82 39.92 1,932,080 -0.08(-0.21%)
Sep 22, 2014 40.04 40.23 39.85 40.01 2,279,513 -0.18(-0.46%)
Sep 19, 2014 40.01 40.27 39.89 40.19 2,438,184 +0.35(+0.88%)
Sep 18, 2014 40.11 40.25 39.73 39.84 1,855,063 -0.27(-0.68%)
Sep 17, 2014 40.28 40.36 39.90 40.11 2,491,905 -0.15(-0.38%)
Sep 16, 2014 39.89 40.37 39.89 40.27 2,245,677 +0.49(+1.24%)
Sep 15, 2014 39.90 40.00 39.64 39.78 2,157,002 +0.08(+0.19%)
Sep 12, 2014 40.13 40.23 39.60 39.70 2,563,670 -0.60(-1.48%)
Sep 11, 2014 40.02 40.35 39.87 40.30 1,326,945 +0.32(+0.79%)
Sep 10, 2014 40.06 40.13 39.80 39.98 2,184,823 -0.07(-0.18%)
Sep 09, 2014 40.40 40.49 39.98 40.05 2,937,855 -0.47(-1.16%)
Sep 08, 2014 40.82 40.87 40.30 40.52 2,270,970 -0.37(-0.89%)
Sep 05, 2014 40.51 40.88 40.40 40.89 3,343,577 +0.36(+0.89%)
Sep 04, 2014 40.47 40.63 40.19 40.53 2,385,609 -0.09(-0.23%)
Sep 03, 2014 40.46 40.74 40.25 40.62 2,495,905 +0.41(+1.01%)
Sep 02, 2014 40.72 40.78 40.04 40.21 2,508,000 -0.51(-1.26%)
Aug 29, 2014 40.51 40.73 40.73 40.73 2,343,122 +0.11(+0.28%)
Aug 28, 2014 40.09 40.62 40.02 40.61 2,121,884 +0.42(+1.03%)
Aug 27, 2014 40.05 40.21 39.93 40.20 1,756,440 +0.32(+0.79%)
Aug 26, 2014 40.35 40.47 39.85 39.88 2,149,739 -0.52(-1.29%)
Aug 25, 2014 40.30 40.51 40.19 40.40 1,787,038 +0.18(+0.44%)
Aug 22, 2014 40.50 40.58 39.99 40.23 2,474,795 -0.28(-0.69%)
Aug 21, 2014 40.56 40.68 40.42 40.51 2,173,946 +0.05(+0.12%)
Aug 20, 2014 40.44 40.47 40.17 40.46 1,978,154 +0.09(+0.23%)
Aug 19, 2014 40.02 40.40 39.97 40.37 2,154,417 +0.37(+0.93%)
Aug 18, 2014 40.21 40.27 39.94 39.99 1,729,371 -0.08(-0.19%)
Aug 15, 2014 39.90 40.23 39.85 40.07 2,554,765 +0.27(+0.67%)
Aug 14, 2014 39.71 39.88 39.66 39.80 3,227,851 +0.15(+0.37%)
Aug 13, 2014 39.54 39.79 39.40 39.66 1,792,970 +0.19(+0.48%)
Aug 12, 2014 39.42 39.63 39.33 39.47 1,839,649 +0.05(+0.13%)
Aug 11, 2014 39.59 39.80 39.40 39.42 3,084,248 -0.17(-0.43%)
Aug 08, 2014 38.81 39.50 38.71 39.59 4,996,973 +1.09(+2.82%)
Aug 07, 2014 38.31 38.67 38.29 38.50 3,952,814 +0.40(+1.06%)
Aug 06, 2014 38.33 38.36 37.97 38.10 7,141,737 -0.33(-0.85%)
Aug 05, 2014 38.61 38.84 38.29 38.42 2,739,277 -0.35(-0.90%)
Aug 04, 2014 39.09 39.09 38.09 38.77 4,952,309 -0.25(-0.64%)
Aug 01, 2014 38.90 39.43 38.88 39.02 2,661,476 +0.00(+0.00%)
Jul 31, 2014 39.31 39.50 38.97 39.02 4,261,265 -0.49(-1.23%)
Jul 30, 2014 40.04 40.05 39.32 39.51 2,765,910 -0.56(-1.41%)
Jul 29, 2014 40.14 40.25 39.86 40.07 2,475,983 -0.07(-0.17%)
Jul 28, 2014 39.67 40.21 39.61 40.14 2,391,304 +0.50(+1.26%)
Jul 25, 2014 39.83 39.95 39.59 39.64 1,212,966 -0.23(-0.58%)
Jul 24, 2014 39.83 39.95 39.67 39.87 1,212,870 +0.04(+0.10%)
Jul 23, 2014 39.89 39.93 39.70 39.83 1,602,138 -0.08(-0.21%)
Jul 22, 2014 39.80 39.98 39.76 39.91 1,669,629 +0.13(+0.31%)
Jul 21, 2014 39.57 39.90 39.51 39.79 2,400,041 +0.19(+0.47%)
Jul 18, 2014 39.30 39.63 39.06 39.60 2,570,162 +0.42(+1.08%)
Jul 17, 2014 39.32 39.46 39.18 39.18 2,376,411 -0.25(-0.64%)
Jul 16, 2014 39.31 39.45 39.08 39.43 1,630,712 +0.20(+0.51%)
Jul 15, 2014 38.92 39.25 38.92 39.22 2,004,076 +0.31(+0.79%)
Jul 14, 2014 39.15 39.31 38.88 38.92 2,612,752 -0.16(-0.41%)
Jul 11, 2014 39.38 39.43 39.02 39.08 1,707,116 -0.31(-0.78%)
Jul 10, 2014 39.26 39.54 39.16 39.38 2,012,670 +0.15(+0.37%)
Jul 09, 2014 39.41 39.48 39.00 39.24 2,457,553 -0.14(-0.35%)
Jul 08, 2014 39.15 39.62 39.15 39.38 3,765,481 +0.13(+0.34%)
Jul 07, 2014 38.96 39.61 38.95 39.25 4,445,443 +0.29(+0.73%)
Jul 03, 2014 38.70 38.96 38.96 38.96 3,137,484 -0.01(-0.04%)
Jul 02, 2014 39.67 39.73 38.72 38.97 5,924,833 -0.74(-1.87%)
Jul 01, 2014 40.18 40.18 39.55 39.72 3,301,608 -0.45(-1.13%)
Jun 30, 2014 40.00 40.24 39.84 40.17 2,833,636 +0.13(+0.33%)
Jun 27, 2014 39.75 40.14 39.59 40.04 2,958,940 +0.19(+0.47%)
Jun 26, 2014 39.58 39.86 39.48 39.85 2,347,864 +0.17(+0.42%)
Jun 25, 2014 39.41 39.70 39.35 39.68 2,310,381 +0.25(+0.64%)
Jun 24, 2014 39.39 39.57 39.34 39.43 2,271,347 +0.01(+0.04%)
Jun 23, 2014 39.55 39.68 39.21 39.42 2,023,415 -0.06(-0.14%)
Jun 20, 2014 39.74 39.80 39.45 39.48 3,919,082 -0.16(-0.40%)
Jun 19, 2014 39.30 39.73 39.28 39.63 3,849,607 +0.34(+0.87%)
Jun 18, 2014 38.64 39.31 38.52 39.29 3,934,198 +0.67(+1.73%)
Jun 17, 2014 38.65 38.72 38.40 38.63 2,379,816 -0.05(-0.13%)
Jun 16, 2014 38.52 38.97 38.44 38.67 3,699,609 +0.26(+0.67%)
Jun 13, 2014 38.17 38.50 38.03 38.42 1,978,614 +0.16(+0.42%)
Jun 12, 2014 38.02 38.34 37.65 38.26 2,522,198 +0.20(+0.53%)
Jun 11, 2014 38.30 38.36 37.98 38.06 2,315,427 -0.27(-0.71%)
Jun 10, 2014 38.12 38.51 38.12 38.33 2,615,261 -0.10(-0.25%)
Jun 06, 2014 38.73 38.83 38.38 38.42 2,314,120 -0.35(-0.90%)
Jun 05, 2014 38.37 38.79 38.25 38.77 2,546,111 +0.35(+0.92%)
Jun 04, 2014 38.20 38.43 38.03 38.42 2,622,612 +0.15(+0.40%)
Jun 03, 2014 38.24 38.40 38.15 38.26 2,061,054 +0.00(+0.00%)
Jun 02, 2014 38.26 38.42 38.13 38.26 2,111,289 -0.01(-0.02%)
May 30, 2014 38.02 38.30 37.94 38.27 2,863,746 +0.25(+0.66%)
May 29, 2014 38.05 38.09 37.78 38.02 2,353,982 +0.09(+0.24%)
May 28, 2014 37.92 38.01 37.78 37.93 2,625,642 +0.08(+0.22%)
May 27, 2014 37.88 38.03 37.71 37.85 2,188,935 +0.19(+0.50%)
May 23, 2014 37.71 37.66 37.66 37.66 2,069,808 -0.06(-0.15%)
May 22, 2014 37.53 37.78 37.49 37.71 1,215,264 +0.24(+0.65%)
May 21, 2014 37.70 37.75 37.35 37.47 2,619,857 -0.15(-0.41%)
May 20, 2014 37.78 38.01 37.30 37.62 4,521,190 -0.15(-0.41%)
May 19, 2014 38.34 38.38 37.66 37.78 4,299,680 -0.61(-1.59%)
May 16, 2014 38.26 38.40 38.03 38.39 3,501,997 +0.15(+0.40%)
May 15, 2014 38.42 38.66 38.10 38.24 4,052,996 -0.20(-0.52%)
May 14, 2014 38.26 38.67 38.14 38.44 2,883,326 +0.26(+0.69%)
May 13, 2014 38.35 38.50 37.88 38.17 3,549,436 -0.03(-0.07%)
May 12, 2014 38.67 38.79 38.06 38.20 6,152,511 -0.46(-1.19%)
May 09, 2014 39.68 39.89 38.60 38.66 6,145,961 -0.83(-2.11%)
May 08, 2014 40.10 40.13 39.30 39.49 6,305,108 -0.27(-0.67%)
May 07, 2014 39.32 39.82 39.30 39.76 2,775,689 +0.53(+1.35%)
May 06, 2014 39.24 39.52 39.20 39.23 2,389,512 +0.00(+0.00%)
May 05, 2014 39.07 39.37 38.90 39.23 3,165,259 +0.14(+0.37%)
May 02, 2014 39.62 39.88 38.76 39.09 3,947,790 -0.87(-2.17%)
May 01, 2014 39.97 40.15 39.66 39.95 3,617,206 +0.03(+0.09%)
Apr 30, 2014 39.95 40.23 39.90 39.92 2,447,279 +0.01(+0.03%)
Apr 29, 2014 40.15 40.29 39.82 39.91 3,395,073 -0.17(-0.43%)
Apr 28, 2014 39.66 40.09 39.58 40.08 3,246,198 +0.36(+0.90%)
Apr 25, 2014 39.18 39.73 38.87 39.72 2,877,087 +0.54(+1.37%)
Apr 24, 2014 39.03 39.29 38.69 39.18 1,989,321 +0.20(+0.51%)
Apr 23, 2014 39.18 39.44 38.96 38.98 2,304,639 -0.12(-0.32%)
Apr 22, 2014 39.05 39.16 38.87 39.11 2,490,979 +0.00(+0.00%)
Apr 21, 2014 38.90 39.31 38.85 39.11 2,973,482 +0.24(+0.62%)
Apr 17, 2014 39.54 38.87 38.87 38.87 3,912,823 -0.75(-1.89%)
Apr 16, 2014 39.40 39.62 39.08 39.62 3,769,470 +0.28(+0.70%)
Apr 15, 2014 38.45 39.43 38.45 39.34 5,735,506 +0.91(+2.38%)
Apr 14, 2014 38.34 38.50 38.08 38.43 2,710,241 +0.18(+0.47%)
Apr 11, 2014 38.12 38.39 38.03 38.25 3,071,750 +0.14(+0.36%)
Apr 10, 2014 38.12 38.40 37.92 38.11 3,309,766 +0.10(+0.25%)
Apr 09, 2014 38.18 38.26 37.56 38.01 4,055,622 -0.20(-0.52%)
Apr 08, 2014 37.71 38.24 37.43 38.21 4,921,362 +0.55(+1.46%)
Apr 07, 2014 37.40 38.12 37.40 37.66 4,430,247 +0.27(+0.72%)
Apr 04, 2014 36.98 37.64 36.98 37.40 4,327,875 +0.48(+1.30%)
Apr 03, 2014 36.93 37.20 36.84 36.91 4,004,190 +0.06(+0.15%)
Apr 02, 2014 36.78 36.91 36.39 36.86 3,430,182 +0.32(+0.88%)
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.