Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.48 23.58 23.25 23.43 2,053,103 -0.01(-0.05%)
Apr 29, 2004 23.72 23.85 23.32 23.44 1,642,552 -0.21(-0.89%)
Apr 28, 2004 23.83 23.88 23.64 23.65 1,252,231 -0.19(-0.81%)
Apr 27, 2004 23.93 23.96 23.73 23.84 1,426,899 +0.01(+0.02%)
Apr 26, 2004 23.96 24.06 23.76 23.84 2,337,884 -0.12(-0.50%)
Apr 23, 2004 24.04 24.04 23.72 23.96 2,186,962 -0.13(-0.54%)
Apr 22, 2004 23.74 24.28 23.56 24.09 3,355,113 +0.36(+1.51%)
Apr 21, 2004 23.74 23.84 23.54 23.73 1,525,579 +0.03(+0.12%)
Apr 20, 2004 23.85 24.05 23.70 23.70 1,189,786 -0.19(-0.81%)
Apr 19, 2004 23.96 23.99 23.83 23.89 920,835 -0.17(-0.71%)
Apr 16, 2004 23.99 24.09 23.92 24.06 1,682,306 +0.08(+0.33%)
Apr 15, 2004 23.95 24.05 23.87 23.99 2,104,114 +0.16(+0.69%)
Apr 14, 2004 23.91 24.04 23.67 23.82 2,612,816 -0.14(-0.59%)
Apr 13, 2004 24.28 24.28 23.68 23.96 3,080,182 -0.32(-1.31%)
Apr 12, 2004 24.58 24.72 24.23 24.28 2,514,840 -0.39(-1.59%)
Apr 08, 2004 24.63 24.73 24.47 24.67 1,236,400 +0.05(+0.21%)
Apr 07, 2004 24.91 25.00 24.62 24.62 2,257,498 -0.33(-1.32%)
Apr 06, 2004 25.03 25.12 24.92 24.95 951,969 -0.17(-0.68%)
Apr 05, 2004 24.94 25.13 24.84 25.12 1,061,203 +0.18(+0.73%)
Apr 02, 2004 25.10 25.10 24.86 24.94 1,751,258 -0.15(-0.61%)
Apr 01, 2004 25.13 25.16 25.06 25.09 1,573,248 +0.02(+0.09%)
Mar 31, 2004 25.13 25.17 25.01 25.07 1,311,861 -0.15(-0.61%)
Mar 30, 2004 25.01 25.22 24.87 25.22 1,122,768 +0.22(+0.86%)
Mar 29, 2004 25.07 25.07 24.85 25.01 1,183,630 +0.05(+0.18%)
Mar 26, 2004 25.00 25.18 24.92 24.96 791,197 -0.11(-0.45%)
Mar 25, 2004 25.04 25.11 24.96 25.08 814,592 +0.09(+0.36%)
Mar 24, 2004 25.04 25.18 24.92 24.99 941,591 -0.02(-0.07%)
Mar 23, 2004 24.84 25.09 24.79 25.00 1,402,977 +0.17(+0.69%)
Mar 22, 2004 25.07 25.16 24.79 24.83 1,461,375 -0.25(-1.00%)
Mar 19, 2004 25.21 25.37 25.08 25.08 941,943 -0.22(-0.88%)
Mar 18, 2004 25.41 25.44 25.11 25.30 1,406,671 -0.24(-0.96%)
Mar 17, 2004 25.25 25.55 25.23 25.55 1,279,143 +0.44(+1.74%)
Mar 16, 2004 25.10 25.22 25.01 25.11 1,424,964 +0.18(+0.71%)
Mar 15, 2004 24.93 25.00 24.79 24.93 1,031,652 +0.03(+0.14%)
Mar 12, 2004 24.76 24.90 24.68 24.90 1,150,209 +0.13(+0.53%)
Mar 11, 2004 25.14 25.36 24.77 24.77 1,796,816 -0.43(-1.71%)
Mar 10, 2004 25.38 25.53 25.14 25.20 1,858,381 -0.07(-0.29%)
Mar 09, 2004 25.38 25.38 25.14 25.28 1,768,145 -0.13(-0.51%)
Mar 08, 2004 25.53 25.59 25.38 25.41 1,099,374 -0.12(-0.47%)
Mar 05, 2004 25.45 25.58 25.38 25.53 1,776,060 +0.10(+0.40%)
Mar 04, 2004 25.33 25.50 25.28 25.42 1,218,634 +0.05(+0.18%)
Mar 03, 2004 25.37 25.46 25.14 25.38 1,504,647 +0.05(+0.20%)
Mar 02, 2004 25.33 25.55 25.16 25.33 1,738,594 +0.05(+0.18%)
Mar 01, 2004 25.11 25.37 25.03 25.28 1,312,212 +0.17(+0.68%)
Feb 27, 2004 24.41 25.14 24.41 25.11 2,650,986 +0.31(+1.24%)
Feb 26, 2004 24.76 24.86 24.63 24.80 1,173,252 +0.07(+0.28%)
Feb 25, 2004 24.82 24.89 24.73 24.74 1,259,618 -0.08(-0.32%)
Feb 24, 2004 24.76 24.82 24.50 24.82 1,479,493 +0.06(+0.23%)
Feb 23, 2004 24.77 24.88 24.61 24.76 973,605 -0.01(-0.05%)
Feb 20, 2004 25.09 25.09 24.70 24.77 1,267,006 -0.32(-1.29%)
Feb 19, 2004 25.01 25.13 24.98 25.09 2,410,355 +0.18(+0.73%)
Feb 18, 2004 24.76 24.91 24.70 24.91 1,881,600 +0.19(+0.78%)
Feb 17, 2004 24.66 24.72 24.55 24.72 1,042,558 +0.08(+0.32%)
Feb 13, 2004 24.75 24.80 24.54 24.64 1,322,766 -0.08(-0.32%)
Feb 12, 2004 24.70 24.78 24.61 24.72 1,360,761 -0.09(-0.34%)
Feb 11, 2004 24.56 24.80 24.39 24.80 2,242,547 +0.27(+1.09%)
Feb 10, 2004 24.43 24.56 24.39 24.54 2,133,489 +0.11(+0.47%)
Feb 09, 2004 24.16 24.88 24.13 24.42 2,075,442 -0.27(-1.08%)
Feb 06, 2004 24.82 24.89 24.67 24.69 1,939,999 -0.08(-0.32%)
Feb 05, 2004 25.16 25.18 24.75 24.77 2,294,965 -0.16(-0.64%)
Feb 04, 2004 25.27 25.27 24.87 24.93 2,868,926 -0.35(-1.39%)
Feb 03, 2004 25.06 25.29 24.99 25.28 1,779,578 +0.22(+0.88%)
Feb 02, 2004 24.92 25.08 24.88 25.06 2,292,854 +0.14(+0.57%)
Jan 30, 2004 24.90 24.93 24.72 24.92 1,799,983 +0.02(+0.09%)
Jan 29, 2004 24.67 24.99 24.45 24.89 2,766,376 +0.22(+0.90%)
Jan 28, 2004 24.13 24.74 24.08 24.67 4,510,951 +0.64(+2.65%)
Jan 27, 2004 24.25 24.25 24.00 24.04 2,522,403 -0.20(-0.84%)
Jan 26, 2004 24.59 24.59 24.15 24.24 1,783,624 -0.35(-1.41%)
Jan 23, 2004 24.62 24.63 24.30 24.59 2,509,739 -0.06(-0.25%)
Jan 22, 2004 24.67 25.07 24.54 24.65 1,475,799 -0.30(-1.21%)
Jan 21, 2004 24.54 24.95 24.38 24.95 1,395,413 +0.41(+1.67%)
Jan 20, 2004 24.33 24.54 24.28 24.54 716,088 +0.19(+0.77%)
Jan 16, 2004 24.36 24.46 24.30 24.35 894,978 -0.01(-0.02%)
Jan 15, 2004 24.53 24.55 24.29 24.36 1,044,317 -0.12(-0.49%)
Jan 14, 2004 24.46 24.55 24.42 24.48 794,891 +0.02(+0.09%)
Jan 13, 2004 24.33 24.53 24.33 24.46 1,514,145 +0.13(+0.54%)
Jan 12, 2004 24.32 24.40 24.17 24.33 1,597,170 -0.05(-0.21%)
Jan 09, 2004 24.35 24.43 24.22 24.38 1,420,918 +0.03(+0.12%)
Jan 08, 2004 24.39 24.53 24.24 24.35 1,617,926 -0.04(-0.16%)
Jan 07, 2004 24.26 24.38 24.22 24.39 1,873,157 +0.13(+0.52%)
Jan 06, 2004 24.19 24.28 24.05 24.26 1,562,694 -0.01(-0.05%)
Jan 05, 2004 24.43 24.49 24.04 24.28 2,995,574 -0.16(-0.65%)
Jan 02, 2004 24.48 24.55 24.37 24.43 2,014,405 -0.02(-0.07%)
Dec 31, 2003 24.58 24.63 24.45 24.45 1,130,860 -0.16(-0.65%)
Dec 30, 2003 24.68 24.71 24.60 24.61 1,438,157 -0.07(-0.28%)
Dec 29, 2003 24.36 24.72 24.38 24.68 1,599,457 +0.32(+1.31%)
Dec 26, 2003 24.43 24.43 24.32 24.36 278,801 +0.01(+0.05%)
Dec 24, 2003 24.44 24.46 24.32 24.35 518,552 -0.09(-0.37%)
Dec 23, 2003 24.33 24.44 24.27 24.44 1,407,198 +0.19(+0.80%)
Dec 22, 2003 24.01 24.25 23.89 24.25 1,495,148 +0.15(+0.64%)
Dec 19, 2003 24.05 24.13 23.93 24.09 1,538,947 +0.05(+0.19%)
Dec 18, 2003 23.71 24.05 23.70 24.05 1,403,504 +0.30(+1.24%)
Dec 17, 2003 23.62 23.75 23.47 23.75 1,390,488 +0.13(+0.55%)
Dec 16, 2003 23.62 23.62 23.40 23.62 1,512,738 +0.06(+0.24%)
Dec 15, 2003 23.71 23.73 23.50 23.56 1,718,893 +0.00(+0.00%)
Dec 12, 2003 23.45 23.56 23.34 23.56 1,868,935 +0.17(+0.73%)
Dec 11, 2003 23.28 23.41 23.25 23.39 1,509,396 +0.17(+0.73%)
Dec 10, 2003 23.27 23.35 23.22 23.22 909,578 +0.03(+0.15%)
Dec 09, 2003 23.43 23.45 23.18 23.19 1,203,506 -0.24(-1.02%)
Dec 08, 2003 23.34 23.52 23.33 23.43 738,603 +0.09(+0.39%)
Dec 05, 2003 23.21 23.48 23.21 23.34 967,800 +0.10(+0.42%)
Dec 04, 2003 23.09 23.25 23.07 23.24 725,762 +0.13(+0.54%)
Dec 03, 2003 23.11 23.27 23.06 23.12 858,039 +0.01(+0.02%)
Dec 02, 2003 23.14 23.14 23.02 23.11 839,745 -0.01(-0.05%)
Dec 01, 2003 22.77 23.14 22.77 23.12 1,346,865 +0.21(+0.92%)
Nov 28, 2003 22.79 22.92 22.79 22.91 459,978 +0.07(+0.30%)
Nov 26, 2003 22.73 22.84 22.72 22.84 864,723 +0.11(+0.50%)
Nov 25, 2003 22.56 22.79 22.46 22.73 1,184,685 +0.20(+0.88%)
Nov 24, 2003 22.54 22.60 22.46 22.53 1,281,606 +0.13(+0.58%)
Nov 21, 2003 22.34 22.52 22.31 22.40 1,249,944 +0.06(+0.28%)
Nov 20, 2003 22.29 22.59 22.22 22.34 1,640,969 -0.01(-0.03%)
Nov 19, 2003 22.27 22.40 22.18 22.34 1,449,766 +0.16(+0.74%)
Nov 18, 2003 22.34 22.43 22.07 22.18 1,801,038 -0.06(-0.26%)
Nov 17, 2003 22.26 22.48 22.18 22.23 1,918,187 -0.22(-0.99%)
Nov 14, 2003 22.54 22.63 22.46 22.46 1,289,169 -0.09(-0.38%)
Nov 13, 2003 22.49 22.62 22.47 22.54 1,555,482 -0.02(-0.10%)
Nov 12, 2003 22.61 22.64 22.50 22.56 1,703,590 -0.05(-0.23%)
Nov 11, 2003 22.72 22.72 22.60 22.62 1,285,827 -0.11(-0.48%)
Nov 10, 2003 23.08 23.08 22.68 22.72 2,335,598 -0.24(-1.06%)
Nov 07, 2003 23.17 23.19 22.97 22.97 1,903,939 -0.52(-2.20%)
Nov 06, 2003 23.42 23.48 23.32 23.48 4,202,599 +0.15(+0.66%)
Nov 05, 2003 23.31 23.33 23.21 23.33 953,201 +0.13(+0.54%)
Nov 04, 2003 23.31 23.36 23.18 23.21 1,095,152 -0.07(-0.32%)
Nov 03, 2003 23.01 23.35 23.10 23.28 982,558 +0.27(+1.19%)
Oct 31, 2003 23.25 23.30 23.01 23.01 1,044,317 -0.11(-0.47%)
Oct 30, 2003 23.05 23.20 23.00 23.12 586,274 +0.01(+0.05%)
Oct 29, 2003 23.11 23.26 23.08 23.10 741,593 -0.10(-0.42%)
Oct 28, 2003 23.11 23.21 23.04 23.20 936,666 +0.13(+0.57%)
Oct 27, 2003 23.19 23.38 23.04 23.07 954,784 -0.12(-0.51%)
Oct 24, 2003 22.91 23.21 22.91 23.19 943,526 +0.15(+0.67%)
Oct 23, 2003 22.97 23.12 22.92 23.04 1,007,906 +0.03(+0.15%)
Oct 22, 2003 23.01 23.17 22.96 23.00 1,023,561 -0.02(-0.10%)
Oct 21, 2003 23.00 23.12 22.88 23.02 977,123 +0.05(+0.22%)
Oct 20, 2003 23.11 23.12 22.85 22.97 1,427,427 -0.03(-0.15%)
Oct 17, 2003 22.98 23.06 22.86 23.01 2,017,043 +0.03(+0.12%)
Oct 16, 2003 22.99 23.09 22.77 22.98 1,489,344 -0.02(-0.07%)
Oct 15, 2003 23.10 23.10 22.84 23.00 2,222,142 -0.17(-0.74%)
Oct 14, 2003 23.17 23.17 23.02 23.17 1,257,508 +0.09(+0.37%)
Oct 13, 2003 23.15 23.22 23.09 23.08 969,735 -0.01(-0.05%)
Oct 10, 2003 23.16 23.22 22.94 23.09 832,533 -0.06(-0.27%)
Oct 09, 2003 23.28 23.34 22.99 23.16 1,559,703 -0.08(-0.34%)
Oct 08, 2003 23.30 23.30 23.10 23.23 917,141 -0.07(-0.29%)
Oct 07, 2003 23.28 23.44 23.10 23.30 1,900,246 -0.02(-0.07%)
Oct 06, 2003 23.42 23.42 23.29 23.32 790,142 -0.03(-0.15%)
Oct 03, 2003 23.44 23.54 23.33 23.35 1,909,744 -0.08(-0.34%)
Oct 02, 2003 23.44 23.48 23.31 23.43 1,156,541 -0.03(-0.12%)
Oct 01, 2003 23.20 23.46 23.12 23.46 1,459,089 +0.29(+1.25%)
Sep 30, 2003 23.40 23.41 23.02 23.17 1,290,049 -0.23(-0.97%)
Sep 29, 2003 23.33 23.45 23.24 23.40 901,486 +0.05(+0.22%)
Sep 26, 2003 23.06 23.35 22.93 23.35 1,146,691 +0.22(+0.93%)
Sep 25, 2003 23.07 23.14 22.88 23.13 1,419,511 +0.06(+0.27%)
Sep 24, 2003 23.30 23.30 23.06 23.07 1,673,687 -0.18(-0.76%)
Sep 23, 2003 23.25 23.31 23.17 23.25 1,309,750 +0.00(+0.00%)
Sep 22, 2003 23.20 23.22 23.13 23.25 1,351,262 -0.07(-0.32%)
Sep 19, 2003 23.09 23.32 23.04 23.32 1,952,488 +0.23(+1.01%)
Sep 18, 2003 22.93 23.21 22.88 23.09 899,727 +0.23(+1.02%)
Sep 17, 2003 23.04 22.95 22.76 22.85 745,287 -0.19(-0.81%)
Sep 16, 2003 22.85 23.17 22.85 23.04 1,037,281 +0.19(+0.85%)
Sep 15, 2003 23.04 23.04 22.66 22.85 961,292 -0.09(-0.37%)
Sep 12, 2003 22.74 22.96 22.66 22.93 1,046,779 +0.19(+0.85%)
Sep 11, 2003 22.91 23.10 22.69 22.74 1,281,606 -0.16(-0.70%)
Sep 10, 2003 22.64 22.90 22.59 22.90 1,483,363 +0.27(+1.18%)
Sep 09, 2003 22.74 22.74 22.58 22.63 805,093 -0.13(-0.57%)
Sep 08, 2003 22.46 22.78 22.38 22.76 1,002,453 +0.35(+1.55%)
Sep 05, 2003 22.57 22.62 22.37 22.42 1,190,138 -0.19(-0.83%)
Sep 04, 2003 22.69 22.72 22.52 22.60 1,350,910 -0.06(-0.25%)
Sep 03, 2003 22.68 22.70 22.43 22.66 1,515,728 +0.10(+0.45%)
Sep 02, 2003 22.31 22.62 22.20 22.56 3,034,975 +0.09(+0.38%)
Aug 29, 2003 22.37 22.48 22.25 22.47 743,880 +0.10(+0.46%)
Aug 28, 2003 22.48 22.49 22.27 22.37 1,288,114 -0.10(-0.43%)
Aug 27, 2003 22.63 22.68 22.46 22.47 986,622 -0.24(-1.05%)
Aug 26, 2003 22.54 22.73 22.49 22.71 942,647 +0.07(+0.33%)
Aug 25, 2003 22.43 22.65 22.40 22.63 744,408 +0.15(+0.68%)
Aug 22, 2003 22.71 22.74 22.46 22.48 1,808,954 -0.10(-0.43%)
Aug 21, 2003 22.74 22.79 22.58 22.58 2,049,760 -0.07(-0.30%)
Aug 20, 2003 22.51 22.71 22.51 22.64 2,311,148 +0.02(+0.08%)
Aug 19, 2003 22.60 22.65 22.48 22.63 1,177,473 +0.18(+0.78%)
Aug 18, 2003 22.35 22.59 22.32 22.45 2,064,360 +0.10(+0.46%)
Aug 15, 2003 22.51 22.60 22.21 22.35 1,813,351 -0.11(-0.48%)
Aug 14, 2003 22.60 22.60 22.34 22.46 1,230,243 -0.10(-0.43%)
Aug 13, 2003 22.80 22.82 22.47 22.55 1,430,769 -0.20(-0.87%)
Aug 12, 2003 22.70 22.76 22.55 22.75 1,340,532 +0.05(+0.20%)
Aug 11, 2003 22.85 22.92 22.46 22.71 1,493,565 -0.42(-1.82%)
Aug 08, 2003 22.85 23.13 22.81 23.13 5,674,353 +0.32(+1.40%)
Aug 07, 2003 22.52 22.83 22.40 22.81 2,063,481 +0.35(+1.57%)
Aug 06, 2003 22.20 22.51 21.92 22.46 2,515,016 +0.23(+1.05%)
Aug 05, 2003 22.39 22.40 22.17 22.22 1,875,268 -0.18(-0.79%)
Aug 04, 2003 22.32 22.43 22.03 22.40 2,389,775 +0.08(+0.36%)
Aug 01, 2003 22.57 22.57 22.31 22.32 1,169,030 -0.26(-1.13%)
Jul 31, 2003 22.69 22.74 22.51 22.58 1,506,406 -0.11(-0.48%)
Jul 30, 2003 22.85 22.88 22.64 22.68 1,354,956 +0.00(+0.00%)
Jul 29, 2003 22.80 22.95 22.63 22.68 1,174,131 +0.00(+0.00%)
Jul 28, 2003 22.96 22.97 22.68 22.68 1,272,459 -0.31(-1.34%)
Jul 25, 2003 23.04 23.08 22.85 22.99 950,914 -0.02(-0.07%)
Jul 24, 2003 23.00 23.20 22.84 23.01 1,372,898 +0.01(+0.05%)
Jul 23, 2003 23.14 23.20 22.89 23.00 1,244,315 -0.13(-0.57%)
Jul 22, 2003 22.85 23.18 22.67 23.13 2,001,388 +0.27(+1.19%)
Jul 21, 2003 23.17 23.17 22.72 22.85 1,118,898 -0.32(-1.40%)
Jul 18, 2003 22.91 23.23 22.80 23.18 1,570,082 +0.47(+2.05%)
Jul 17, 2003 22.81 22.90 22.47 22.71 1,993,648 -0.24(-1.04%)
Jul 16, 2003 23.17 23.17 22.75 22.95 1,631,646 -0.16(-0.69%)
Jul 15, 2003 23.31 23.42 23.04 23.11 1,720,652 -0.21(-0.90%)
Jul 14, 2003 23.48 23.58 23.25 23.32 1,856,622 +0.04(+0.17%)
Jul 11, 2003 23.18 23.29 23.03 23.28 2,792,058 +0.17(+0.74%)
Jul 10, 2003 23.54 23.54 23.09 23.11 2,407,189 -0.51(-2.17%)
Jul 09, 2003 23.85 23.92 23.56 23.62 1,878,962 -0.20(-0.84%)
Jul 08, 2003 24.25 24.29 23.77 23.82 2,727,151 -0.60(-2.44%)
Jul 07, 2003 24.56 24.70 24.39 24.42 1,269,645 -0.20(-0.81%)
Jul 03, 2003 24.73 24.78 24.56 24.62 955,839 -0.12(-0.48%)
Jul 02, 2003 24.84 24.89 24.62 24.74 1,950,201 +0.06(+0.23%)
Jul 01, 2003 24.60 24.70 24.26 24.68 1,918,187 +0.07(+0.30%)
Jun 30, 2003 24.45 24.70 24.43 24.60 1,041,678 +0.07(+0.28%)
Jun 27, 2003 24.84 24.86 24.53 24.54 1,045,724 -0.27(-1.08%)
Jun 26, 2003 24.86 24.92 24.68 24.80 1,181,167 +0.09(+0.37%)
Jun 25, 2003 24.84 25.10 24.68 24.71 1,725,753 +0.03(+0.12%)
Jun 24, 2003 24.84 24.86 24.62 24.68 1,126,286 -0.02(-0.07%)
Jun 23, 2003 24.56 24.86 24.46 24.70 1,475,975 -0.08(-0.32%)
Jun 20, 2003 25.03 25.13 24.69 24.78 3,473,318 -0.11(-0.46%)
Jun 19, 2003 24.84 25.01 24.60 24.89 1,964,801 +0.21(+0.85%)
Jun 18, 2003 24.13 24.68 24.13 24.68 1,697,609 +0.39(+1.59%)
Jun 17, 2003 24.96 24.96 24.29 24.30 2,045,011 -0.27(-1.11%)
Jun 16, 2003 24.33 24.57 24.28 24.57 1,937,536 +0.50(+2.08%)
Jun 13, 2003 24.56 24.62 24.02 24.07 1,622,324 -0.47(-1.92%)
Jun 12, 2003 24.16 24.62 23.96 24.54 1,730,854 +0.49(+2.03%)
Jun 11, 2003 24.01 24.10 23.86 24.05 1,728,040 +0.03(+0.12%)
Jun 10, 2003 24.23 24.33 24.02 24.02 1,505,350 -0.20(-0.84%)
Jun 09, 2003 24.22 24.29 24.12 24.23 1,509,748 -0.06(-0.23%)
Jun 06, 2003 24.47 24.55 24.12 24.29 1,755,480 -0.05(-0.19%)
Jun 05, 2003 24.79 24.79 24.33 24.33 1,993,648 -0.45(-1.83%)
Jun 04, 2003 24.56 24.87 24.46 24.79 1,264,368 +0.18(+0.72%)
Jun 03, 2003 24.50 24.70 24.27 24.61 2,106,400 +0.15(+0.63%)
Jun 02, 2003 24.43 24.56 24.22 24.46 2,333,487 +0.02(+0.07%)
May 30, 2003 24.22 24.44 24.14 24.44 3,231,983 +0.15(+0.61%)
May 29, 2003 24.84 24.96 24.10 24.29 3,083,348 -0.63(-2.51%)
May 28, 2003 25.01 25.09 24.76 24.92 3,789,938 -0.06(-0.25%)
May 27, 2003 24.47 25.16 24.47 24.98 4,864,686 +0.52(+2.14%)
May 23, 2003 23.71 24.76 23.71 24.46 5,168,641 +0.92(+3.89%)
May 22, 2003 23.09 23.57 23.08 23.54 2,837,440 +0.45(+1.94%)
May 21, 2003 22.91 23.13 22.74 23.09 2,456,617 +0.21(+0.92%)
May 20, 2003 23.00 23.00 22.75 22.88 2,600,151 -0.03(-0.12%)
May 19, 2003 22.67 23.02 22.67 22.91 5,331,172 -0.14(-0.62%)
May 16, 2003 22.50 23.08 22.50 23.05 2,950,368 +0.56(+2.50%)
May 15, 2003 22.25 22.51 22.14 22.49 1,733,492 +0.26(+1.15%)
May 14, 2003 22.29 22.31 22.19 22.23 1,274,746 +0.06(+0.28%)
May 13, 2003 22.01 22.19 22.01 22.17 1,466,301 +0.16(+0.72%)
May 12, 2003 22.26 22.26 22.01 22.01 1,404,208 -0.44(-1.95%)
May 09, 2003 22.31 22.46 22.14 22.45 3,745,435 +0.22(+1.00%)
May 08, 2003 22.13 22.30 22.07 22.23 1,333,496 +0.10(+0.46%)
May 07, 2003 22.06 22.22 21.97 22.13 1,066,128 +0.06(+0.28%)
May 06, 2003 22.15 22.19 21.99 22.06 1,007,026 +0.01(+0.03%)
May 05, 2003 22.09 22.14 21.96 22.06 979,586 +0.07(+0.34%)
May 02, 2003 22.03 22.16 21.89 21.98 1,656,800 -0.11(-0.49%)
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.