Consolidated Edison (NY: ED )

90.04 -0.01 (-0.01%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 64.33 65.07 64.26 64.71 2,462,180 +0.46(+0.72%)
May 30, 2017 64.12 64.40 63.99 64.25 1,501,662 +0.08(+0.12%)
May 26, 2017 64.17 64.41 63.98 64.17 1,437,819 +0.05(+0.07%)
May 25, 2017 63.76 64.22 63.56 64.12 1,716,643 +0.46(+0.72%)
May 24, 2017 63.53 63.79 63.45 63.66 2,088,713 +0.11(+0.17%)
May 23, 2017 63.31 63.80 63.25 63.55 2,288,606 +0.28(+0.44%)
May 22, 2017 62.61 63.44 62.61 63.27 1,747,996 +0.45(+0.72%)
May 19, 2017 62.53 62.83 62.16 62.82 1,711,677 +0.35(+0.56%)
May 18, 2017 62.11 62.60 61.77 62.47 2,064,377 +0.44(+0.71%)
May 17, 2017 61.86 62.43 61.72 62.03 2,236,537 +0.17(+0.28%)
May 16, 2017 62.25 62.32 61.85 61.86 1,648,082 -0.37(-0.59%)
May 15, 2017 62.03 62.29 61.80 62.22 1,928,583 +0.31(+0.50%)
May 12, 2017 61.73 62.05 61.61 61.91 1,655,644 +0.34(+0.55%)
May 11, 2017 61.21 61.58 61.00 61.57 1,726,489 +0.33(+0.53%)
May 10, 2017 61.18 61.49 61.05 61.25 1,922,927 +0.18(+0.29%)
May 09, 2017 61.43 61.50 60.97 61.07 1,900,220 -0.45(-0.73%)
May 08, 2017 61.43 61.82 61.28 61.52 1,508,227 -0.33(-0.53%)
May 05, 2017 61.55 62.15 61.22 61.84 2,129,791 +0.72(+1.18%)
May 04, 2017 60.80 61.28 60.76 61.12 2,062,864 +0.09(+0.15%)
May 03, 2017 61.41 61.49 60.99 61.03 1,931,362 -0.39(-0.63%)
May 02, 2017 61.24 61.47 61.04 61.42 1,789,577 +0.32(+0.52%)
May 01, 2017 61.45 61.56 61.04 61.10 1,657,483 -0.33(-0.54%)
Apr 28, 2017 61.52 61.66 61.20 61.43 3,730,048 -0.23(-0.38%)
Apr 27, 2017 61.35 62.06 61.23 61.66 1,929,774 +0.34(+0.56%)
Apr 26, 2017 61.46 61.76 61.28 61.32 1,418,350 -0.20(-0.33%)
Apr 25, 2017 61.21 61.59 61.11 61.52 1,479,016 +0.00(+0.00%)
Apr 24, 2017 61.32 61.60 60.88 61.52 2,251,520 +0.24(+0.39%)
Apr 21, 2017 60.63 61.42 60.61 61.28 2,758,338 +0.63(+1.03%)
Apr 20, 2017 61.04 60.86 60.28 60.66 2,370,160 -0.39(-0.63%)
Apr 19, 2017 61.13 61.27 60.88 61.04 2,194,970 -0.24(-0.39%)
Apr 18, 2017 61.13 61.44 60.95 61.28 1,999,479 +0.17(+0.28%)
Apr 17, 2017 60.91 61.11 60.80 61.11 1,687,126 +0.26(+0.43%)
Apr 13, 2017 60.81 61.07 60.40 60.85 2,037,505 -0.04(-0.06%)
Apr 12, 2017 60.15 60.90 60.01 60.89 2,704,531 +0.53(+0.87%)
Apr 11, 2017 60.34 60.51 59.90 60.36 2,236,591 -0.09(-0.14%)
Apr 10, 2017 60.34 60.56 60.08 60.45 1,204,000 +0.15(+0.24%)
Apr 07, 2017 60.97 61.03 60.28 60.30 2,566,209 -0.40(-0.65%)
Apr 06, 2017 60.73 60.83 60.42 60.70 1,304,962 -0.16(-0.25%)
Apr 05, 2017 60.33 60.91 60.12 60.85 1,666,339 +0.44(+0.73%)
Apr 04, 2017 60.21 60.66 60.05 60.41 1,458,521 +0.10(+0.17%)
Apr 03, 2017 60.25 60.31 59.77 60.31 2,828,956 +0.13(+0.22%)
Mar 31, 2017 60.15 60.50 59.89 60.18 1,678,195 -0.06(-0.10%)
Mar 30, 2017 60.43 60.44 60.01 60.24 1,067,372 -0.34(-0.56%)
Mar 29, 2017 60.65 60.81 60.25 60.58 1,627,172 -0.27(-0.45%)
Mar 28, 2017 60.70 60.93 60.52 60.85 1,602,117 -0.02(-0.03%)
Mar 27, 2017 60.84 61.20 60.55 60.87 2,302,023 +0.11(+0.18%)
Mar 24, 2017 60.35 60.95 60.25 60.76 1,458,638 +0.40(+0.67%)
Mar 23, 2017 60.44 60.97 60.17 60.35 1,640,101 -0.17(-0.28%)
Mar 22, 2017 60.17 60.71 60.06 60.52 2,633,092 +0.60(+1.00%)
Mar 21, 2017 58.97 60.11 58.93 59.93 2,068,762 +0.97(+1.64%)
Mar 20, 2017 59.58 59.70 58.84 58.96 1,369,155 -0.46(-0.77%)
Mar 17, 2017 59.30 59.73 59.20 59.42 3,857,546 +0.28(+0.47%)
Mar 16, 2017 59.93 60.15 59.04 59.14 2,442,936 -1.02(-1.70%)
Mar 15, 2017 59.41 60.52 59.27 60.16 1,996,695 +0.95(+1.60%)
Mar 14, 2017 59.08 59.33 58.91 59.22 1,552,658 +0.11(+0.18%)
Mar 13, 2017 58.87 59.11 58.73 59.11 1,824,936 +0.23(+0.39%)
Mar 10, 2017 58.52 58.91 58.41 58.87 1,477,811 +0.66(+1.13%)
Mar 09, 2017 58.61 58.89 58.20 58.22 2,293,156 -0.29(-0.50%)
Mar 08, 2017 58.94 58.96 58.44 58.51 1,551,318 -0.88(-1.47%)
Mar 07, 2017 59.27 59.56 59.19 59.39 1,404,425 +0.00(+0.00%)
Mar 06, 2017 59.41 59.68 59.23 59.39 1,714,452 -0.02(-0.04%)
Mar 03, 2017 59.90 59.90 59.04 59.41 1,970,430 -0.40(-0.67%)
Mar 02, 2017 58.87 60.05 58.73 59.81 2,793,715 +0.78(+1.33%)
Mar 01, 2017 58.82 59.59 58.57 59.03 2,298,243 -0.67(-1.12%)
Feb 28, 2017 59.11 59.85 59.09 59.70 2,229,362 +0.44(+0.75%)
Feb 27, 2017 59.36 59.44 59.04 59.25 1,599,030 -0.11(-0.18%)
Feb 24, 2017 59.08 59.48 58.94 59.36 2,077,361 +0.54(+0.92%)
Feb 23, 2017 58.34 58.88 58.17 58.82 1,855,748 +0.70(+1.20%)
Feb 22, 2017 57.74 58.18 57.49 58.12 3,111,257 +0.38(+0.66%)
Feb 21, 2017 56.95 57.87 56.74 57.74 2,393,319 +0.79(+1.39%)
Feb 17, 2017 56.95 56.95 56.95 0 -0.61(-1.06%)
Feb 16, 2017 57.09 57.72 56.98 57.56 3,810,903 +0.46(+0.80%)
Feb 15, 2017 56.73 57.15 56.52 57.11 2,084,490 +0.01(+0.01%)
Feb 14, 2017 57.45 57.57 56.87 57.10 1,618,760 -0.51(-0.89%)
Feb 13, 2017 57.56 57.71 57.06 57.61 2,187,775 +0.22(+0.39%)
Feb 10, 2017 57.03 57.55 56.95 57.39 1,721,668 +0.28(+0.48%)
Feb 09, 2017 57.68 57.92 57.01 57.11 2,347,132 -0.66(-1.14%)
Feb 08, 2017 57.29 57.82 57.29 57.77 1,459,623 +0.57(+0.99%)
Feb 07, 2017 57.05 57.27 56.94 57.20 1,083,634 +0.16(+0.28%)
Feb 06, 2017 57.23 57.38 56.85 57.04 2,290,304 +0.08(+0.13%)
Feb 03, 2017 57.19 57.35 56.76 56.96 2,998,665 -0.21(-0.36%)
Feb 02, 2017 56.40 57.19 56.17 57.17 1,938,373 +0.88(+1.55%)
Feb 01, 2017 56.67 56.83 56.09 56.30 2,300,733 -0.78(-1.37%)
Jan 31, 2017 56.38 57.23 56.30 57.08 3,895,985 +0.84(+1.49%)
Jan 30, 2017 56.40 56.47 55.90 56.24 2,077,774 +0.11(+0.19%)
Jan 27, 2017 56.27 56.43 55.98 56.14 1,938,595 +0.08(+0.14%)
Jan 26, 2017 55.67 56.44 55.67 56.06 1,890,450 +0.22(+0.39%)
Jan 25, 2017 55.67 55.87 55.38 55.84 2,593,260 -0.04(-0.07%)
Jan 24, 2017 55.90 56.13 55.69 55.88 2,011,248 -0.13(-0.23%)
Jan 23, 2017 56.25 56.45 55.81 56.01 1,989,187 -0.09(-0.16%)
Jan 20, 2017 56.36 56.66 55.88 56.10 2,650,413 -0.31(-0.56%)
Jan 19, 2017 56.77 56.93 56.24 56.42 1,817,773 -0.72(-1.26%)
Jan 18, 2017 57.03 57.45 56.90 57.14 1,895,905 -0.13(-0.23%)
Jan 17, 2017 56.73 57.30 56.56 57.27 2,086,532 +0.77(+1.36%)
Jan 13, 2017 56.50 56.50 56.50 0 -0.02(-0.03%)
Jan 12, 2017 56.05 56.61 55.66 56.52 1,944,809 +0.45(+0.81%)
Jan 11, 2017 55.76 56.17 55.59 56.07 1,678,729 +0.30(+0.54%)
Jan 10, 2017 55.76 55.90 55.38 55.77 1,465,125 -0.09(-0.16%)
Jan 09, 2017 56.89 56.89 55.82 55.86 1,927,209 -0.91(-1.60%)
Jan 06, 2017 56.27 56.83 56.17 56.76 1,191,267 +0.17(+0.30%)
Jan 05, 2017 56.46 56.80 56.04 56.60 2,348,411 +0.12(+0.22%)
Jan 04, 2017 56.60 56.96 56.27 56.47 1,640,764 -0.05(-0.09%)
Jan 03, 2017 56.60 56.61 55.84 56.53 2,213,891 -0.04(-0.07%)
Dec 30, 2016 56.56 56.56 56.56 0 -0.30(-0.53%)
Dec 29, 2016 56.17 56.92 56.16 56.86 1,447,688 +0.77(+1.37%)
Dec 28, 2016 56.60 56.60 56.00 56.10 1,137,721 -0.52(-0.92%)
Dec 27, 2016 56.43 56.76 56.24 56.62 943,614 +0.09(+0.16%)
Dec 23, 2016 56.53 56.53 56.53 0 +0.10(+0.18%)
Dec 22, 2016 56.13 56.53 55.89 56.43 1,547,354 +0.29(+0.52%)
Dec 21, 2016 56.38 56.70 56.12 56.14 951,004 -0.25(-0.44%)
Dec 20, 2016 56.06 56.71 55.86 56.38 2,118,641 +0.31(+0.55%)
Dec 19, 2016 56.07 56.40 55.70 56.07 1,500,417 +0.28(+0.50%)
Dec 16, 2016 55.11 56.32 55.11 55.80 3,970,763 +0.71(+1.30%)
Dec 15, 2016 54.62 55.16 54.35 55.08 2,159,686 +0.41(+0.76%)
Dec 14, 2016 56.38 56.74 54.55 54.67 2,773,589 -1.59(-2.82%)
Dec 13, 2016 55.94 56.45 55.87 56.26 2,665,834 +0.35(+0.63%)
Dec 12, 2016 54.79 56.04 54.71 55.90 2,329,815 +1.06(+1.93%)
Dec 09, 2016 54.25 54.91 54.05 54.85 2,313,092 +0.66(+1.22%)
Dec 08, 2016 53.66 54.28 53.23 54.19 1,653,498 +0.13(+0.24%)
Dec 07, 2016 53.26 54.06 53.26 54.05 1,845,532 +0.97(+1.82%)
Dec 06, 2016 53.72 53.73 53.01 53.09 1,883,696 -0.44(-0.82%)
Dec 05, 2016 53.21 53.56 52.86 53.52 2,668,212 +0.02(+0.04%)
Dec 02, 2016 53.81 54.16 53.19 53.50 2,020,416 +0.17(+0.32%)
Dec 01, 2016 53.21 53.58 53.06 53.33 2,552,136 -0.23(-0.43%)
Nov 30, 2016 55.02 55.11 53.55 53.56 5,008,839 -2.21(-3.96%)
Nov 29, 2016 55.61 56.21 55.56 55.77 2,589,619 +0.00(+0.00%)
Nov 28, 2016 54.34 55.84 54.34 55.77 2,688,781 +1.53(+2.82%)
Nov 25, 2016 53.66 54.43 53.55 54.25 1,211,678 +0.85(+1.60%)
Nov 23, 2016 53.39 53.39 53.39 0 -0.59(-1.10%)
Nov 22, 2016 53.92 54.18 53.46 53.99 1,818,827 +0.17(+0.31%)
Nov 21, 2016 53.56 53.85 53.32 53.82 2,100,817 +0.44(+0.82%)
Nov 18, 2016 53.73 53.99 53.17 53.38 2,314,938 -0.39(-0.73%)
Nov 17, 2016 53.44 54.05 53.42 53.77 1,501,412 +0.15(+0.29%)
Nov 16, 2016 54.38 54.51 53.28 53.62 2,243,784 -0.56(-1.03%)
Nov 15, 2016 53.68 54.53 53.67 54.18 3,335,759 +0.78(+1.47%)
Nov 14, 2016 53.24 53.60 52.79 53.39 3,186,451 -0.21(-0.39%)
Nov 11, 2016 53.75 54.46 53.43 53.60 2,770,857 -0.15(-0.28%)
Nov 10, 2016 54.79 54.79 52.46 53.75 5,250,820 -1.19(-2.17%)
Nov 09, 2016 55.47 55.82 54.86 54.95 3,923,286 -2.33(-4.08%)
Nov 08, 2016 56.82 57.50 56.73 57.28 1,790,296 +0.60(+1.06%)
Nov 07, 2016 56.23 56.69 55.42 56.68 2,273,070 +0.60(+1.07%)
Nov 04, 2016 57.24 57.34 55.97 56.08 2,421,927 -0.09(-0.16%)
Nov 03, 2016 55.98 56.48 55.70 56.17 1,994,913 +0.04(+0.07%)
Nov 02, 2016 56.29 56.38 55.48 56.13 2,459,508 -0.17(-0.31%)
Nov 01, 2016 57.40 57.40 56.19 56.31 2,150,486 -1.14(-1.99%)
Oct 31, 2016 56.44 57.81 56.32 57.45 3,296,723 +1.19(+2.11%)
Oct 28, 2016 55.97 56.46 55.90 56.26 1,458,327 +0.40(+0.71%)
Oct 27, 2016 55.94 56.21 55.52 55.87 1,652,159 -0.31(-0.55%)
Oct 26, 2016 55.94 56.27 55.72 56.18 1,269,841 +0.17(+0.31%)
Oct 25, 2016 55.60 56.07 55.47 56.00 1,674,722 +0.37(+0.66%)
Oct 24, 2016 55.97 56.06 55.30 55.64 1,668,044 +0.00(+0.00%)
Oct 21, 2016 55.68 55.93 55.46 55.64 1,386,221 -0.34(-0.61%)
Oct 20, 2016 55.91 56.46 55.77 55.98 1,301,152 +0.14(+0.25%)
Oct 19, 2016 55.71 56.11 55.43 55.84 1,955,438 +0.15(+0.27%)
Oct 18, 2016 55.83 56.03 55.05 55.69 2,196,537 +0.18(+0.33%)
Oct 17, 2016 55.30 55.60 55.26 55.51 1,531,426 +0.39(+0.70%)
Oct 14, 2016 55.24 55.80 54.87 55.12 1,694,109 -0.34(-0.62%)
Oct 13, 2016 54.92 55.97 54.82 55.46 2,082,330 +0.66(+1.21%)
Oct 12, 2016 54.57 54.98 54.50 54.80 2,203,904 +0.31(+0.57%)
Oct 11, 2016 54.68 55.00 54.25 54.49 2,722,056 -0.41(-0.75%)
Oct 10, 2016 54.74 55.15 54.52 54.90 1,762,567 +0.13(+0.24%)
Oct 07, 2016 55.36 55.94 54.77 54.77 2,757,125 -0.23(-0.41%)
Oct 06, 2016 54.94 55.38 54.58 55.00 2,634,661 -0.13(-0.23%)
Oct 05, 2016 55.37 55.82 54.86 55.13 3,079,820 -0.21(-0.37%)
Oct 04, 2016 56.36 56.36 55.05 55.34 3,358,156 -1.12(-1.98%)
Oct 03, 2016 57.15 57.19 56.20 56.45 2,545,326 -0.81(-1.41%)
Sep 30, 2016 58.39 58.64 56.87 57.26 3,915,083 -0.94(-1.61%)
Sep 29, 2016 58.48 58.53 57.78 58.19 2,156,011 -0.49(-0.83%)
Sep 28, 2016 59.25 59.34 58.38 58.68 2,260,455 -0.52(-0.87%)
Sep 27, 2016 60.19 60.48 59.10 59.20 2,208,690 -0.62(-1.03%)
Sep 26, 2016 59.85 60.06 59.55 59.81 2,006,920 -0.02(-0.03%)
Sep 23, 2016 59.77 60.09 59.50 59.83 1,629,556 -0.13(-0.22%)
Sep 22, 2016 59.59 60.07 59.50 59.96 2,535,492 +0.60(+1.01%)
Sep 21, 2016 58.14 59.38 58.07 59.36 2,661,010 +1.16(+1.99%)
Sep 20, 2016 58.27 58.42 58.07 58.20 3,232,942 +0.11(+0.18%)
Sep 19, 2016 57.26 58.13 57.26 58.10 2,308,161 +0.83(+1.45%)
Sep 16, 2016 56.58 57.31 56.42 57.27 3,810,875 +0.57(+1.01%)
Sep 15, 2016 56.39 56.82 56.11 56.70 1,855,294 +0.33(+0.58%)
Sep 14, 2016 56.23 56.76 55.97 56.37 2,663,527 +0.68(+1.23%)
Sep 13, 2016 56.64 56.64 55.59 55.69 2,180,986 -0.93(-1.64%)
Sep 12, 2016 55.51 56.76 55.51 56.61 3,283,354 +1.14(+2.06%)
Sep 09, 2016 56.94 57.21 55.46 55.47 4,343,598 -2.22(-3.85%)
Sep 08, 2016 57.65 58.00 57.38 57.69 1,952,611 -0.11(-0.18%)
Sep 07, 2016 57.94 58.01 57.54 57.80 1,540,345 -0.21(-0.35%)
Sep 06, 2016 57.47 58.13 57.46 58.00 1,526,560 +0.56(+0.97%)
Sep 02, 2016 56.95 57.45 57.45 57.45 2,138,176 +0.51(+0.89%)
Sep 01, 2016 57.15 57.22 56.81 56.94 1,346,117 -0.28(-0.49%)
Aug 31, 2016 56.79 57.24 56.51 57.22 2,961,586 +0.49(+0.87%)
Aug 30, 2016 57.08 57.46 56.70 56.73 1,602,511 -0.49(-0.86%)
Aug 29, 2016 57.11 57.53 56.93 57.22 2,442,596 +0.37(+0.64%)
Aug 26, 2016 58.17 58.50 56.80 56.86 1,481,827 -1.28(-2.20%)
Aug 25, 2016 58.10 58.47 57.89 58.13 1,606,948 +0.10(+0.17%)
Aug 24, 2016 57.97 58.17 57.51 58.03 1,698,457 -0.11(-0.18%)
Aug 23, 2016 58.32 58.70 58.14 58.14 1,072,093 -0.22(-0.38%)
Aug 22, 2016 58.38 58.66 58.15 58.36 1,224,446 +0.19(+0.33%)
Aug 19, 2016 58.58 58.61 57.74 58.17 2,446,770 -0.67(-1.14%)
Aug 18, 2016 57.92 58.94 57.92 58.84 3,575,158 +0.76(+1.31%)
Aug 17, 2016 57.03 58.13 56.34 58.08 3,162,568 +0.99(+1.73%)
Aug 16, 2016 57.84 57.88 57.09 57.09 2,892,243 -0.88(-1.52%)
Aug 15, 2016 59.31 59.52 57.86 57.97 4,165,558 -1.43(-2.41%)
Aug 12, 2016 59.36 59.58 59.12 59.40 2,413,303 +0.30(+0.51%)
Aug 11, 2016 58.88 59.12 58.69 59.10 1,893,502 +0.11(+0.19%)
Aug 10, 2016 59.05 59.18 58.79 58.99 1,825,718 +0.11(+0.19%)
Aug 09, 2016 58.63 59.05 58.35 58.88 1,895,539 +0.33(+0.57%)
Aug 08, 2016 58.68 59.09 58.38 58.54 1,809,048 -0.08(-0.13%)
Aug 05, 2016 59.15 59.29 58.55 58.62 2,607,083 -0.78(-1.32%)
Aug 04, 2016 59.58 59.86 59.21 59.40 1,804,947 -0.08(-0.14%)
Aug 03, 2016 60.35 60.46 59.22 59.49 2,108,342 -0.92(-1.52%)
Aug 02, 2016 60.46 60.62 60.04 60.41 1,487,599 -0.26(-0.42%)
Aug 01, 2016 60.10 60.78 60.07 60.66 1,809,305 +0.29(+0.47%)
Jul 29, 2016 60.15 60.96 59.98 60.38 3,101,703 +0.15(+0.25%)
Jul 28, 2016 59.89 60.36 59.65 60.23 1,223,599 +0.34(+0.57%)
Jul 27, 2016 60.50 60.56 59.04 59.89 3,726,405 -0.77(-1.27%)
Jul 26, 2016 61.22 61.22 60.35 60.66 1,664,594 -0.56(-0.91%)
Jul 25, 2016 61.19 61.27 60.78 61.21 1,711,057 +0.01(+0.01%)
Jul 22, 2016 60.16 61.27 60.16 61.21 2,475,598 +0.97(+1.61%)
Jul 21, 2016 59.49 60.23 59.06 60.23 2,558,371 +0.74(+1.24%)
Jul 20, 2016 59.64 59.77 59.16 59.49 2,090,574 -0.15(-0.25%)
Jul 19, 2016 59.63 59.81 59.31 59.64 1,325,391 +0.04(+0.06%)
Jul 18, 2016 59.89 60.07 59.47 59.61 2,093,087 -0.07(-0.11%)
Jul 15, 2016 59.67 59.95 59.26 59.67 2,326,209 +0.02(+0.04%)
Jul 14, 2016 59.40 59.76 59.28 59.65 2,203,044 -0.23(-0.38%)
Jul 13, 2016 59.67 59.98 59.41 59.88 2,745,037 +0.49(+0.83%)
Jul 12, 2016 60.06 60.21 59.36 59.39 3,193,776 -1.08(-1.78%)
Jul 11, 2016 60.26 60.68 59.63 60.47 3,236,948 -0.14(-0.22%)
Jul 08, 2016 60.13 60.63 60.31 60.60 3,096,485 +0.29(+0.49%)
Jul 07, 2016 61.27 61.33 60.10 60.31 3,139,777 -1.18(-1.91%)
Jul 06, 2016 61.24 61.55 60.72 61.48 2,365,875 -0.09(-0.15%)
Jul 05, 2016 60.86 61.73 60.70 61.58 2,849,443 +0.87(+1.44%)
Jul 01, 2016 60.93 60.70 60.70 60.70 2,087,411 +0.05(+0.09%)
Jun 30, 2016 59.70 60.65 59.49 60.65 2,947,298 +1.03(+1.73%)
Jun 29, 2016 59.73 60.06 59.23 59.61 2,497,057 -0.10(-0.16%)
Jun 28, 2016 59.98 60.00 59.04 59.71 3,334,395 -0.40(-0.66%)
Jun 27, 2016 59.16 60.38 58.99 60.11 4,718,046 +1.00(+1.68%)
Jun 24, 2016 57.92 59.46 57.70 59.12 5,611,521 +1.17(+2.02%)
Jun 23, 2016 58.14 58.14 57.53 57.95 2,087,692 -0.23(-0.39%)
Jun 22, 2016 58.25 58.36 57.99 58.17 1,699,758 -0.01(-0.01%)
Jun 21, 2016 58.33 58.45 57.93 58.18 1,810,003 +0.01(+0.01%)
Jun 20, 2016 58.77 58.79 57.58 58.17 2,795,442 -0.51(-0.87%)
Jun 17, 2016 58.70 58.87 58.03 58.69 5,117,125 -0.08(-0.14%)
Jun 16, 2016 58.35 59.06 58.30 58.77 3,239,385 +0.48(+0.83%)
Jun 15, 2016 59.00 59.11 58.04 58.29 2,808,872 -0.71(-1.20%)
Jun 14, 2016 58.20 59.00 57.89 59.00 3,178,582 +0.78(+1.33%)
Jun 13, 2016 58.16 58.46 57.90 58.22 3,031,405 +0.06(+0.10%)
Jun 10, 2016 57.74 58.27 57.66 58.16 3,849,798 +0.45(+0.78%)
Jun 09, 2016 56.86 57.81 56.86 57.71 2,103,417 +0.86(+1.51%)
Jun 08, 2016 56.28 56.90 56.21 56.85 1,612,562 +0.57(+1.00%)
Jun 07, 2016 56.60 56.86 56.15 56.28 2,241,560 -0.29(-0.52%)
Jun 06, 2016 56.67 56.91 56.24 56.58 2,493,231 -0.23(-0.41%)
Jun 03, 2016 55.96 57.09 55.96 56.81 2,977,462 +1.29(+2.32%)
Jun 02, 2016 55.46 55.60 54.99 55.52 2,243,344 -0.01(-0.01%)
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.