Consolidated Edison (NY: ED )

90.49 +0.44 (+0.49%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 26.10 26.40 25.98 26.06 3,595,337 -0.01(-0.02%)
Apr 29, 2010 26.12 26.19 25.92 26.06 2,465,952 +0.02(+0.09%)
Apr 28, 2010 25.86 26.12 25.71 26.04 2,899,623 +0.33(+1.28%)
Apr 27, 2010 26.06 26.20 25.70 25.71 1,453 -0.40(-1.52%)
Apr 26, 2010 26.17 26.24 26.08 26.11 1,823,207 -0.07(-0.26%)
Apr 23, 2010 26.00 26.18 25.88 26.18 2,006,672 +0.12(+0.46%)
Apr 22, 2010 25.95 26.09 25.78 26.06 2,065,463 +0.02(+0.09%)
Apr 21, 2010 26.03 26.11 25.86 26.03 21,174 +0.14(+0.56%)
Apr 20, 2010 25.84 25.94 25.76 25.89 2,764,281 +0.16(+0.63%)
Apr 19, 2010 25.57 25.77 25.57 25.73 2,005,659 +0.05(+0.20%)
Apr 16, 2010 25.80 25.93 25.63 25.68 3,235,050 -0.14(-0.56%)
Apr 15, 2010 25.85 25.91 25.67 25.82 2,022,761 -0.02(-0.07%)
Apr 14, 2010 25.72 25.87 25.60 25.84 2,823,027 +0.03(+0.13%)
Apr 13, 2010 25.95 25.97 25.70 25.80 2,121,678 -0.16(-0.60%)
Apr 12, 2010 25.95 26.00 25.80 25.96 1,942,086 +0.10(+0.40%)
Apr 09, 2010 25.72 25.87 25.48 25.85 2,018,746 +0.20(+0.76%)
Apr 08, 2010 25.85 25.88 25.61 25.66 2,520,991 -0.23(-0.89%)
Apr 07, 2010 26.12 26.12 25.80 25.89 2,090,569 -0.26(-0.99%)
Apr 06, 2010 25.95 26.15 25.88 26.15 1,813,405 +0.16(+0.60%)
Apr 05, 2010 25.96 26.01 25.85 25.99 1,578,311 +0.11(+0.42%)
Apr 01, 2010 25.79 25.88 25.88 25.88 1,810,735 +0.21(+0.81%)
Mar 31, 2010 25.70 25.85 25.58 25.68 2,161,522 -0.08(-0.31%)
Mar 30, 2010 25.69 25.89 25.67 25.76 3,000,447 +0.06(+0.22%)
Mar 29, 2010 25.56 25.71 25.51 25.70 2,563,390 +0.23(+0.91%)
Mar 26, 2010 25.38 25.57 25.28 25.47 2,624,887 +0.20(+0.78%)
Mar 25, 2010 25.37 25.43 25.23 25.27 2,864,961 +0.00(+0.00%)
Mar 24, 2010 25.45 25.45 25.18 25.27 2,695,358 -0.19(-0.75%)
Mar 23, 2010 25.61 25.62 25.32 25.46 3,344,168 -0.05(-0.20%)
Mar 22, 2010 25.45 25.57 25.38 25.51 2,103,331 -0.02(-0.09%)
Mar 19, 2010 25.53 25.66 25.38 25.54 3,630,549 -0.02(-0.07%)
Mar 18, 2010 25.70 25.72 25.49 25.55 2,523,615 -0.10(-0.40%)
Mar 17, 2010 25.73 25.73 25.57 25.66 2,569,591 +0.02(+0.07%)
Mar 16, 2010 25.53 25.72 25.35 25.64 3,003,618 +0.19(+0.75%)
Mar 15, 2010 25.29 25.45 25.28 25.45 2,197,917 +0.26(+1.03%)
Mar 12, 2010 25.34 25.36 25.17 25.19 2,539,658 -0.11(-0.43%)
Mar 11, 2010 25.21 25.32 25.05 25.30 1,831,908 +0.09(+0.34%)
Mar 10, 2010 25.24 25.31 25.12 25.21 2,117,855 +0.05(+0.18%)
Mar 09, 2010 25.23 25.31 25.13 25.17 2,411,597 -0.07(-0.30%)
Mar 08, 2010 25.16 25.25 25.08 25.24 1,809,506 +0.10(+0.39%)
Mar 05, 2010 24.93 25.20 24.91 25.14 2,919,273 +0.05(+0.18%)
Mar 04, 2010 25.18 25.24 24.93 25.10 3,014,630 -0.08(-0.32%)
Mar 03, 2010 25.26 25.48 25.10 25.18 3,115,180 -0.06(-0.25%)
Mar 02, 2010 25.02 25.34 24.99 25.24 3,293,279 +0.35(+1.39%)
Mar 01, 2010 24.68 25.04 24.68 24.90 2,685,350 +0.25(+1.03%)
Feb 26, 2010 24.76 24.78 24.56 24.64 2,347,689 -0.07(-0.28%)
Feb 25, 2010 24.50 24.74 24.30 24.71 3,153,057 -0.02(-0.07%)
Feb 24, 2010 24.75 24.75 24.51 24.73 3,039,973 +0.09(+0.35%)
Feb 23, 2010 24.74 24.79 24.59 24.64 2,151,320 -0.10(-0.40%)
Feb 22, 2010 24.87 24.98 24.67 24.74 2,773,269 -0.12(-0.49%)
Feb 19, 2010 24.56 24.98 24.49 24.86 3,458,477 +0.24(+0.98%)
Feb 18, 2010 24.66 24.71 24.46 24.62 3,367,970 -0.09(-0.35%)
Feb 17, 2010 24.85 24.85 24.61 24.71 1,782,449 -0.05(-0.21%)
Feb 16, 2010 24.44 24.76 24.44 24.76 2,271,538 +0.42(+1.73%)
Feb 12, 2010 24.36 24.34 24.34 24.34 4,663,885 -0.20(-0.83%)
Feb 11, 2010 24.43 24.60 24.28 24.54 3,552,195 +0.11(+0.44%)
Feb 10, 2010 24.67 24.67 24.25 24.43 4,381,598 -0.26(-1.06%)
Feb 09, 2010 24.47 24.90 24.37 24.70 3,722,274 +0.24(+1.00%)
Feb 08, 2010 24.58 24.62 24.31 24.45 2,429,548 -0.10(-0.39%)
Feb 05, 2010 24.47 24.59 24.17 24.55 6,570,891 +0.09(+0.37%)
Feb 04, 2010 24.80 24.86 24.45 24.46 5,641,771 -0.38(-1.53%)
Feb 03, 2010 25.03 25.03 24.79 24.84 2,120,826 -0.26(-1.02%)
Feb 02, 2010 24.99 25.11 24.67 25.09 2,863,684 +0.12(+0.48%)
Feb 01, 2010 24.92 24.97 24.65 24.97 2,247,416 +0.11(+0.43%)
Jan 29, 2010 24.95 25.01 24.73 24.87 3,606,580 +0.01(+0.05%)
Jan 28, 2010 25.04 25.04 24.78 24.86 3,337,791 -0.19(-0.75%)
Jan 27, 2010 24.83 25.05 24.64 25.04 4,997,052 -0.02(-0.07%)
Jan 26, 2010 24.78 25.15 24.64 25.06 4,437,288 +0.26(+1.05%)
Jan 25, 2010 24.88 25.01 24.49 24.80 5,347,492 +0.06(+0.25%)
Jan 22, 2010 25.48 25.74 24.67 24.74 11,377,923 -1.19(-4.60%)
Jan 21, 2010 26.33 26.41 25.76 25.93 3,718,380 -0.34(-1.30%)
Jan 20, 2010 26.29 26.30 25.90 26.27 3,287,596 -0.11(-0.43%)
Jan 19, 2010 26.03 26.38 25.96 26.38 2,756,762 +0.39(+1.51%)
Jan 15, 2010 26.11 25.99 25.99 25.99 4,300,223 -0.29(-1.10%)
Jan 14, 2010 26.24 26.32 26.13 26.28 1,986,577 +0.09(+0.33%)
Jan 13, 2010 26.00 26.26 25.98 26.20 2,193,706 +0.20(+0.77%)
Jan 12, 2010 26.01 26.15 25.88 26.00 2,553,305 -0.05(-0.20%)
Jan 11, 2010 25.85 26.13 25.79 26.05 3,081,429 +0.32(+1.26%)
Jan 08, 2010 25.58 25.75 25.42 25.72 2,297,899 +0.08(+0.31%)
Jan 07, 2010 25.78 25.78 25.53 25.65 3,506,362 -0.09(-0.35%)
Jan 06, 2010 25.44 25.86 25.44 25.74 3,580,219 +0.27(+1.07%)
Jan 05, 2010 25.86 25.94 25.30 25.46 5,023,673 -0.34(-1.30%)
Jan 04, 2010 26.00 26.12 25.71 25.80 3,768,193 -0.03(-0.11%)
Dec 31, 2009 26.33 25.83 25.83 25.83 2,233,400 -0.40(-1.52%)
Dec 30, 2009 26.18 26.35 26.09 26.23 1,688,089 +0.03(+0.11%)
Dec 29, 2009 26.12 26.25 26.05 26.20 1,388,270 +0.11(+0.41%)
Dec 28, 2009 26.13 26.13 25.96 26.09 1,571,265 +0.02(+0.07%)
Dec 24, 2009 25.90 26.07 25.89 26.07 879,441 +0.23(+0.90%)
Dec 23, 2009 25.89 26.02 25.79 25.84 2,768,688 -0.07(-0.29%)
Dec 22, 2009 26.07 26.19 25.88 25.91 2,844,712 -0.15(-0.57%)
Dec 21, 2009 25.82 26.12 25.82 26.06 2,938,262 +0.27(+1.04%)
Dec 18, 2009 25.81 25.96 25.74 25.79 6,028,015 -0.02(-0.09%)
Dec 17, 2009 25.55 25.87 25.41 25.82 5,321,494 +0.26(+1.02%)
Dec 16, 2009 25.72 25.79 25.53 25.55 3,733,041 -0.05(-0.18%)
Dec 15, 2009 25.71 25.71 25.52 25.60 3,127,877 -0.13(-0.51%)
Dec 14, 2009 25.75 25.75 25.61 25.73 2,856,339 +0.05(+0.18%)
Dec 11, 2009 25.38 25.72 25.38 25.69 3,145,602 +0.30(+1.19%)
Dec 10, 2009 25.24 25.46 25.19 25.38 2,745,133 +0.27(+1.06%)
Dec 09, 2009 25.11 25.13 24.90 25.12 2,422,703 +0.10(+0.39%)
Dec 08, 2009 25.20 25.21 24.96 25.02 4,517,692 -0.22(-0.86%)
Dec 07, 2009 25.12 25.40 25.12 25.24 4,137,477 +0.19(+0.77%)
Dec 04, 2009 25.30 25.47 24.84 25.04 5,422,151 -0.18(-0.72%)
Dec 03, 2009 25.00 25.40 24.94 25.22 7,424,317 +0.25(+1.00%)
Dec 02, 2009 24.58 24.99 24.58 24.97 3,892,287 +0.35(+1.43%)
Dec 01, 2009 24.31 24.72 24.29 24.62 9,620,036 +0.23(+0.93%)
Nov 30, 2009 24.18 24.43 24.12 24.39 3,848,196 +0.27(+1.11%)
Nov 27, 2009 24.05 24.34 23.96 24.13 1,556,650 -0.27(-1.10%)
Nov 25, 2009 24.22 24.44 24.10 24.39 2,759,666 +0.20(+0.85%)
Nov 24, 2009 24.10 24.33 24.02 24.19 4,309,534 +0.05(+0.21%)
Nov 23, 2009 24.02 24.16 24.01 24.14 2,960,656 +0.32(+1.34%)
Nov 20, 2009 23.71 23.91 23.69 23.82 3,603,778 +0.06(+0.24%)
Nov 19, 2009 23.91 23.92 23.70 23.76 3,244,968 -0.19(-0.78%)
Nov 18, 2009 23.88 24.01 23.80 23.95 2,912,839 +0.02(+0.09%)
Nov 17, 2009 23.82 23.93 23.77 23.93 2,662,965 +0.14(+0.57%)
Nov 16, 2009 23.98 24.00 23.70 23.79 4,050,984 -0.35(-1.44%)
Nov 13, 2009 23.98 24.19 23.89 24.14 3,565,419 +0.16(+0.69%)
Nov 12, 2009 24.18 24.18 23.91 23.97 3,919,497 -0.17(-0.71%)
Nov 11, 2009 24.22 24.22 23.97 24.14 3,820,724 +0.01(+0.02%)
Nov 10, 2009 23.93 24.21 23.91 24.14 2,884,108 +0.14(+0.59%)
Nov 09, 2009 23.67 24.01 23.65 24.00 2,885,628 +0.39(+1.64%)
Nov 06, 2009 23.59 23.74 23.50 23.61 3,356,976 -0.01(-0.05%)
Nov 05, 2009 23.44 23.63 23.37 23.62 2,954,369 +0.34(+1.47%)
Nov 04, 2009 23.32 23.55 23.21 23.28 3,093,492 +0.04(+0.17%)
Nov 03, 2009 23.36 23.45 23.20 23.24 3,644,094 -0.17(-0.73%)
Nov 02, 2009 23.21 23.54 23.09 23.41 4,300,885 +0.28(+1.23%)
Oct 30, 2009 23.46 23.56 23.05 23.13 5,118,894 -0.36(-1.55%)
Oct 29, 2009 23.42 23.54 23.13 23.49 3,715,667 +0.08(+0.34%)
Oct 28, 2009 23.50 23.69 23.36 23.41 5,248,837 -0.09(-0.39%)
Oct 27, 2009 23.51 23.92 23.46 23.50 4,475,150 +0.01(+0.02%)
Oct 26, 2009 23.83 24.02 23.48 23.50 4,453,194 -0.27(-1.15%)
Oct 23, 2009 23.60 23.81 23.55 23.77 4,103,351 +0.02(+0.07%)
Oct 22, 2009 23.64 23.76 23.48 23.75 2,795,266 +0.15(+0.63%)
Oct 21, 2009 23.74 23.77 23.56 23.60 5,090,374 -0.09(-0.36%)
Oct 20, 2009 23.72 23.75 23.63 23.69 2,656,430 -0.12(-0.50%)
Oct 19, 2009 23.49 23.87 23.35 23.81 3,684,662 +0.31(+1.33%)
Oct 16, 2009 23.34 23.55 23.01 23.50 3,430,952 +0.07(+0.32%)
Oct 15, 2009 23.26 23.43 23.25 23.42 2,454,193 +0.14(+0.61%)
Oct 14, 2009 23.34 23.53 23.21 23.28 2,970,271 -0.01(-0.02%)
Oct 13, 2009 23.55 23.56 23.23 23.29 2,884,493 -0.30(-1.28%)
Oct 12, 2009 23.41 23.59 23.35 23.59 2,139,348 +0.23(+0.97%)
Oct 09, 2009 23.21 23.42 23.21 23.36 1,799,152 +0.10(+0.44%)
Oct 08, 2009 23.37 23.42 23.15 23.26 2,859,477 -0.02(-0.07%)
Oct 07, 2009 23.29 23.29 23.09 23.27 1,755,093 -0.01(-0.05%)
Oct 06, 2009 23.20 23.41 23.14 23.29 2,311,723 +0.05(+0.20%)
Oct 05, 2009 23.05 23.24 22.84 23.24 2,779,690 +0.30(+1.31%)
Oct 02, 2009 23.09 23.18 22.83 22.94 3,615,682 -0.23(-1.01%)
Oct 01, 2009 23.66 23.72 23.17 23.17 4,992,123 -0.10(-0.44%)
Sep 30, 2009 23.47 23.51 23.12 23.27 3,527,768 -0.20(-0.85%)
Sep 29, 2009 23.55 23.56 23.37 23.47 2,161,722 -0.07(-0.29%)
Sep 28, 2009 23.39 23.64 23.39 23.54 1,682,369 +0.19(+0.83%)
Sep 25, 2009 23.25 23.43 23.25 23.35 2,022,295 +0.05(+0.20%)
Sep 24, 2009 23.29 23.48 23.25 23.30 2,901,921 +0.01(+0.05%)
Sep 23, 2009 23.45 23.75 23.29 23.29 3,524,813 -0.11(-0.49%)
Sep 22, 2009 23.53 23.54 23.29 23.41 2,374,429 -0.10(-0.44%)
Sep 21, 2009 23.46 23.60 23.41 23.51 1,867,159 -0.07(-0.31%)
Sep 18, 2009 23.47 23.59 23.33 23.58 3,794,307 +0.26(+1.10%)
Sep 17, 2009 23.33 23.57 23.30 23.33 3,691,055 +0.05(+0.20%)
Sep 16, 2009 23.25 23.42 23.12 23.28 4,598,275 +0.06(+0.25%)
Sep 15, 2009 22.93 23.25 22.86 23.22 3,914,689 +0.34(+1.47%)
Sep 14, 2009 22.53 22.92 22.53 22.89 4,306,714 +0.36(+1.59%)
Sep 11, 2009 22.70 22.77 22.51 22.53 3,485,604 -0.18(-0.78%)
Sep 10, 2009 22.64 22.78 22.55 22.71 2,416,466 +0.03(+0.13%)
Sep 09, 2009 22.69 22.79 22.60 22.68 2,946,128 +0.05(+0.23%)
Sep 08, 2009 22.75 22.75 22.51 22.63 2,518,979 -0.04(-0.18%)
Sep 04, 2009 22.65 22.68 22.48 22.67 1,795,675 +0.07(+0.33%)
Sep 03, 2009 22.58 22.62 22.34 22.59 2,901,188 +0.07(+0.33%)
Sep 02, 2009 22.75 22.80 22.52 22.52 3,460,409 -0.29(-1.27%)
Sep 01, 2009 22.82 23.00 22.72 22.81 2,880,280 -0.04(-0.17%)
Aug 31, 2009 22.95 23.02 22.81 22.85 2,748,232 -0.11(-0.50%)
Aug 28, 2009 23.16 23.16 22.87 22.96 1,881,892 -0.09(-0.37%)
Aug 27, 2009 22.96 23.14 22.80 23.05 2,939,070 +0.09(+0.37%)
Aug 26, 2009 23.00 23.08 22.73 22.96 2,654,664 -0.02(-0.10%)
Aug 25, 2009 23.08 23.16 22.92 22.98 2,357,413 -0.09(-0.37%)
Aug 24, 2009 23.05 23.08 22.86 23.07 2,796,139 +0.05(+0.20%)
Aug 21, 2009 22.67 23.09 22.64 23.02 3,958,610 +0.44(+1.96%)
Aug 20, 2009 22.34 22.65 22.25 22.58 3,180,195 +0.20(+0.89%)
Aug 19, 2009 22.25 22.40 22.18 22.38 4,291,365 +0.05(+0.20%)
Aug 18, 2009 22.36 22.45 22.21 22.34 3,700,128 -0.13(-0.58%)
Aug 17, 2009 22.46 22.56 22.32 22.47 4,435,490 -0.64(-2.76%)
Aug 14, 2009 23.02 23.12 22.92 23.10 2,898,889 +0.10(+0.42%)
Aug 13, 2009 23.03 23.17 22.89 23.01 3,583,934 -0.02(-0.07%)
Aug 12, 2009 22.77 23.14 22.74 23.02 3,764,731 +0.18(+0.77%)
Aug 11, 2009 22.71 22.92 22.64 22.85 2,348,706 +0.12(+0.53%)
Aug 10, 2009 22.62 22.74 22.60 22.73 1,821,926 +0.07(+0.30%)
Aug 07, 2009 22.55 22.76 22.48 22.66 2,688,729 +0.18(+0.79%)
Aug 06, 2009 22.50 22.53 22.33 22.48 2,171,988 -0.05(-0.23%)
Aug 05, 2009 22.51 22.67 22.41 22.54 3,500,415 +0.08(+0.35%)
Aug 04, 2009 22.45 22.63 22.34 22.46 3,259,471 -0.01(-0.03%)
Aug 03, 2009 22.44 22.56 22.33 22.46 2,849,099 +0.09(+0.38%)
Jul 31, 2009 22.40 22.48 22.27 22.38 2,651,551 -0.07(-0.33%)
Jul 30, 2009 22.42 22.60 22.26 22.45 2,561,342 +0.15(+0.69%)
Jul 29, 2009 22.13 22.35 22.03 22.30 2,596,883 +0.09(+0.38%)
Jul 28, 2009 22.23 22.34 22.07 22.21 2,963,011 -0.08(-0.36%)
Jul 27, 2009 22.14 22.31 22.10 22.29 2,521,300 +0.11(+0.51%)
Jul 24, 2009 21.89 22.23 21.89 22.18 2,965,952 +0.19(+0.88%)
Jul 23, 2009 21.46 22.03 21.38 21.98 3,489,677 +0.47(+2.19%)
Jul 22, 2009 21.53 21.60 21.41 21.51 2,492,750 -0.05(-0.21%)
Jul 21, 2009 21.44 21.57 21.44 21.56 2,695,021 +0.18(+0.82%)
Jul 20, 2009 21.32 21.42 21.18 21.38 2,292,770 +0.13(+0.59%)
Jul 17, 2009 21.32 21.39 21.13 21.26 4,268,702 -0.17(-0.80%)
Jul 16, 2009 21.49 21.50 21.20 21.43 2,874,634 -0.07(-0.34%)
Jul 15, 2009 21.34 21.52 21.32 21.50 4,258,340 +0.25(+1.18%)
Jul 14, 2009 21.09 21.28 20.96 21.25 2,728,561 +0.14(+0.65%)
Jul 13, 2009 20.84 21.15 20.82 21.11 2,968,612 +0.29(+1.39%)
Jul 10, 2009 20.83 20.98 20.75 20.82 2,282,472 -0.07(-0.35%)
Jul 09, 2009 21.15 21.16 20.78 20.90 3,357,002 -0.14(-0.68%)
Jul 08, 2009 21.04 21.24 20.86 21.04 3,162,009 +0.03(+0.14%)
Jul 07, 2009 21.41 21.43 20.98 21.01 2,224,976 -0.32(-1.52%)
Jul 06, 2009 21.03 21.57 21.03 21.34 3,634,266 +0.14(+0.67%)
Jul 02, 2009 21.32 21.45 21.08 21.19 2,998,142 -0.30(-1.38%)
Jul 01, 2009 21.32 21.55 21.25 21.49 3,011,218 +0.22(+1.02%)
Jun 30, 2009 21.27 21.32 20.92 21.27 5,575,548 -0.06(-0.29%)
Jun 29, 2009 21.08 21.35 21.01 21.34 2,655,450 +0.28(+1.32%)
Jun 26, 2009 21.11 21.18 20.95 21.06 2,670,182 -0.06(-0.27%)
Jun 25, 2009 20.71 21.17 20.64 21.11 4,169,855 +0.40(+1.92%)
Jun 24, 2009 20.74 20.82 20.61 20.72 4,007,415 +0.10(+0.50%)
Jun 23, 2009 21.03 21.20 20.55 20.61 5,365,413 -0.44(-2.08%)
Jun 22, 2009 20.70 21.21 20.66 21.05 4,321,139 +0.14(+0.65%)
Jun 19, 2009 21.26 21.29 20.88 20.92 4,767,835 -0.31(-1.45%)
Jun 18, 2009 20.84 21.26 20.84 21.22 2,604,265 +0.31(+1.50%)
Jun 17, 2009 20.64 21.03 20.64 20.91 4,299,785 +0.19(+0.93%)
Jun 16, 2009 20.89 20.98 20.54 20.72 4,103,787 -0.07(-0.33%)
Jun 15, 2009 20.95 21.03 20.61 20.78 3,102,171 -0.30(-1.40%)
Jun 12, 2009 20.74 21.12 20.54 21.08 3,087,323 +0.23(+1.09%)
Jun 11, 2009 20.41 21.03 20.41 20.85 4,975,408 +0.43(+2.12%)
Jun 10, 2009 20.32 20.55 20.23 20.42 5,596,607 +0.27(+1.35%)
Jun 09, 2009 20.35 20.35 20.13 20.15 3,246,384 -0.21(-1.03%)
Jun 08, 2009 20.23 20.45 20.10 20.36 2,952,537 +0.02(+0.08%)
Jun 05, 2009 20.34 20.45 20.09 20.34 4,006,432 +0.14(+0.68%)
Jun 04, 2009 20.26 20.27 20.10 20.20 2,675,519 +0.01(+0.06%)
Jun 03, 2009 20.37 20.47 20.09 20.19 3,816,850 -0.18(-0.89%)
Jun 02, 2009 20.60 20.65 20.36 20.38 4,167,538 -0.22(-1.08%)
Jun 01, 2009 20.19 20.63 20.19 20.60 3,941,646 +0.44(+2.17%)
May 29, 2009 20.20 20.23 19.90 20.16 3,575,444 +0.03(+0.14%)
May 28, 2009 19.86 20.23 19.78 20.13 3,748,999 +0.37(+1.87%)
May 27, 2009 20.25 20.27 19.74 19.76 3,719,956 -0.51(-2.52%)
May 26, 2009 19.73 20.32 19.62 20.27 4,651,764 +0.60(+3.06%)
May 22, 2009 19.62 19.85 19.56 19.67 3,115,057 +0.06(+0.29%)
May 21, 2009 19.77 19.77 19.53 19.61 5,335,976 -0.21(-1.06%)
May 20, 2009 20.13 20.21 19.81 19.82 4,570,367 -0.20(-1.02%)
May 19, 2009 20.01 20.29 19.91 20.03 4,657,632 +0.22(+1.09%)
May 18, 2009 20.01 20.11 19.67 19.81 5,068,054 -0.01(-0.03%)
May 15, 2009 19.96 20.04 19.61 19.82 6,992,054 -0.09(-0.46%)
May 14, 2009 20.02 20.19 19.73 19.91 6,606,423 -0.14(-0.68%)
May 13, 2009 20.40 20.47 19.99 20.05 10,613,712 -0.68(-3.29%)
May 12, 2009 20.76 20.91 20.63 20.73 5,619,734 +0.02(+0.11%)
May 11, 2009 21.11 21.25 20.68 20.70 5,649,690 -0.66(-3.09%)
May 08, 2009 21.41 21.70 21.21 21.36 5,394,211 +0.15(+0.72%)
May 07, 2009 21.22 21.29 20.98 21.21 8,064,928 +0.15(+0.73%)
May 06, 2009 21.12 21.37 21.01 21.06 5,720,169 -0.22(-1.04%)
May 05, 2009 21.26 21.38 21.13 21.28 3,968,729 +0.04(+0.19%)
May 04, 2009 21.47 21.47 21.03 21.24 5,182,889 -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.