Consolidated Edison (NY: ED )

73.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 54.65 55.05 54.54 55.01 1,992,356 +0.36(+0.66%)
May 29, 2014 54.69 54.75 54.30 54.65 1,637,705 +0.13(+0.24%)
May 28, 2014 54.50 54.63 54.30 54.52 1,826,703 +0.12(+0.22%)
May 27, 2014 54.45 54.67 54.20 54.40 1,522,879 +0.27(+0.50%)
May 23, 2014 54.20 54.13 54.13 54.13 1,440,000 -0.08(-0.15%)
May 22, 2014 53.94 54.31 53.89 54.21 845,480 +0.35(+0.65%)
May 21, 2014 54.19 54.26 53.69 53.86 1,822,678 -0.22(-0.41%)
May 20, 2014 54.30 54.64 53.61 54.08 3,145,467 -0.22(-0.41%)
May 19, 2014 55.11 55.16 54.13 54.30 2,991,359 -0.88(-1.59%)
May 16, 2014 55.00 55.19 54.67 55.18 2,436,398 +0.22(+0.40%)
May 15, 2014 55.22 55.57 54.76 54.96 2,819,737 -0.29(-0.52%)
May 14, 2014 55.00 55.59 54.81 55.25 2,005,978 +0.38(+0.69%)
May 13, 2014 55.13 55.34 54.45 54.87 2,469,402 -0.04(-0.07%)
May 12, 2014 55.59 55.76 54.70 54.91 4,280,404 -1.29(-2.30%)
May 09, 2014 57.68 57.99 56.11 56.20 4,227,915 -1.21(-2.11%)
May 08, 2014 58.29 58.33 57.12 57.41 4,337,395 -0.39(-0.67%)
May 07, 2014 57.16 57.89 57.13 57.80 1,909,446 +0.77(+1.35%)
May 06, 2014 57.04 57.45 56.99 57.03 1,643,788 +0.00(+0.00%)
May 05, 2014 56.80 57.22 56.55 57.03 2,177,438 +0.21(+0.37%)
May 02, 2014 57.60 57.97 56.35 56.82 2,715,755 -1.26(-2.17%)
May 01, 2014 58.10 58.37 57.65 58.08 2,488,340 +0.05(+0.09%)
Apr 30, 2014 58.07 58.48 58.00 58.03 1,683,527 +0.02(+0.03%)
Apr 29, 2014 58.37 58.57 57.88 58.01 2,335,531 -0.25(-0.43%)
Apr 28, 2014 57.65 58.28 57.53 58.26 2,233,117 +0.52(+0.90%)
Apr 25, 2014 56.96 57.76 56.50 57.74 1,979,199 +0.78(+1.37%)
Apr 24, 2014 56.74 57.12 56.24 56.96 1,368,489 +0.29(+0.51%)
Apr 23, 2014 56.96 57.33 56.64 56.67 1,585,402 -0.18(-0.32%)
Apr 22, 2014 56.76 56.93 56.50 56.85 1,713,589 +0.00(+0.00%)
Apr 21, 2014 56.55 57.15 56.47 56.85 2,045,511 +0.35(+0.62%)
Apr 17, 2014 57.48 56.50 56.50 56.50 2,691,700 -1.09(-1.89%)
Apr 16, 2014 57.28 57.60 56.81 57.59 2,593,085 +0.40(+0.70%)
Apr 15, 2014 55.89 57.32 55.89 57.19 3,945,556 +1.33(+2.38%)
Apr 14, 2014 55.74 55.97 55.36 55.86 1,864,423 +0.26(+0.47%)
Apr 11, 2014 55.41 55.80 55.29 55.60 2,113,111 +0.20(+0.36%)
Apr 10, 2014 55.41 55.82 55.12 55.40 2,276,847 +0.14(+0.25%)
Apr 09, 2014 55.50 55.61 54.60 55.26 2,789,934 -0.29(-0.52%)
Apr 08, 2014 54.82 55.59 54.41 55.55 3,385,492 +0.80(+1.46%)
Apr 07, 2014 54.36 55.42 54.36 54.75 3,047,645 +0.39(+0.72%)
Apr 04, 2014 53.75 54.72 53.75 54.36 2,977,222 +0.70(+1.30%)
Apr 03, 2014 53.69 54.08 53.56 53.66 2,754,553 +0.08(+0.15%)
Apr 02, 2014 53.47 53.65 52.90 53.58 2,359,683 +0.47(+0.88%)
Apr 01, 2014 53.57 53.61 52.87 53.11 2,420,678 -0.54(-1.01%)
Mar 31, 2014 53.43 53.78 53.15 53.65 2,405,081 +0.48(+0.90%)
Mar 28, 2014 53.62 53.73 53.03 53.17 2,178,331 -0.46(-0.86%)
Mar 27, 2014 53.01 53.65 53.01 53.63 2,117,324 +0.48(+0.90%)
Mar 26, 2014 53.18 53.43 53.03 53.15 2,092,973 +0.11(+0.21%)
Mar 25, 2014 52.78 53.15 52.55 53.04 2,523,558 +0.37(+0.70%)
Mar 24, 2014 52.52 52.94 52.43 52.67 1,998,983 +0.21(+0.40%)
Mar 21, 2014 53.21 53.35 52.43 52.46 3,983,395 -0.32(-0.61%)
Mar 20, 2014 52.66 52.79 52.23 52.78 2,719,237 +0.10(+0.19%)
Mar 19, 2014 54.33 54.36 52.53 52.68 5,434,644 -1.73(-3.18%)
Mar 18, 2014 55.06 55.14 54.37 54.41 2,256,544 -0.64(-1.16%)
Mar 17, 2014 54.70 55.14 54.16 55.05 2,853,984 +0.39(+0.71%)
Mar 14, 2014 53.66 54.79 53.65 54.66 3,612,072 +0.97(+1.81%)
Mar 13, 2014 54.01 54.55 53.12 53.69 6,829,165 -0.93(-1.70%)
Mar 12, 2014 55.09 55.35 54.18 54.62 6,746,442 -0.50(-0.91%)
Mar 11, 2014 55.51 55.53 55.12 55.12 1,107,353 -0.36(-0.65%)
Mar 10, 2014 55.42 55.52 55.09 55.48 1,462,578 +0.04(+0.07%)
Mar 07, 2014 55.22 55.45 54.81 55.44 2,094,529 +0.15(+0.27%)
Mar 06, 2014 55.68 55.85 55.25 55.29 2,054,708 +0.01(+0.02%)
Mar 05, 2014 55.60 55.73 55.20 55.28 1,449,672 -0.38(-0.68%)
Mar 04, 2014 55.84 56.00 55.48 55.66 1,813,656 +0.20(+0.36%)
Mar 03, 2014 55.74 55.99 55.42 55.46 1,868,991 -0.59(-1.05%)
Feb 28, 2014 55.75 56.27 55.72 56.05 1,551,351 +0.48(+0.86%)
Feb 27, 2014 55.70 55.99 55.40 55.57 2,101,863 -0.13(-0.23%)
Feb 26, 2014 56.07 56.28 55.60 55.70 1,850,927 -0.41(-0.73%)
Feb 25, 2014 56.46 56.46 56.02 56.11 2,549,561 +0.36(+0.65%)
Feb 24, 2014 55.73 56.59 55.29 55.75 3,135,817 +0.46(+0.83%)
Feb 21, 2014 55.35 56.68 55.29 55.29 5,280,673 -0.01(-0.02%)
Feb 20, 2014 54.79 55.38 54.68 55.30 1,856,887 +0.56(+1.02%)
Feb 19, 2014 55.11 55.49 54.69 54.74 1,254,647 -0.53(-0.96%)
Feb 18, 2014 55.40 55.60 55.19 55.27 1,755,305 +0.11(+0.20%)
Feb 14, 2014 54.50 55.16 55.16 55.16 1,621,800 +0.64(+1.17%)
Feb 13, 2014 54.01 54.52 53.98 54.52 1,352,138 +0.51(+0.94%)
Feb 12, 2014 54.23 54.30 53.81 54.01 2,183,227 -0.42(-0.77%)
Feb 11, 2014 53.70 54.58 53.65 54.43 1,953,973 +0.73(+1.36%)
Feb 10, 2014 53.27 53.73 53.00 53.70 1,935,648 -0.32(-0.59%)
Feb 07, 2014 54.01 54.20 53.69 54.02 2,364,920 +0.22(+0.41%)
Feb 06, 2014 53.47 53.90 53.40 53.80 1,390,902 +0.41(+0.77%)
Feb 05, 2014 53.42 53.59 53.25 53.39 2,475,128 -0.20(-0.37%)
Feb 04, 2014 53.80 53.95 53.25 53.59 2,278,134 -0.15(-0.28%)
Feb 03, 2014 54.45 55.22 53.62 53.74 3,375,377 -0.67(-1.23%)
Jan 31, 2014 53.48 54.50 53.39 54.41 3,262,379 +0.51(+0.95%)
Jan 30, 2014 53.57 53.99 53.33 53.90 1,504,865 +0.65(+1.22%)
Jan 29, 2014 53.08 53.51 53.01 53.25 2,292,591 +0.12(+0.23%)
Jan 28, 2014 53.50 53.60 53.10 53.13 2,444,367 -0.28(-0.52%)
Jan 27, 2014 53.97 53.97 53.35 53.41 2,905,405 -0.24(-0.45%)
Jan 24, 2014 53.84 54.45 53.60 53.65 2,624,938 -0.29(-0.54%)
Jan 23, 2014 53.97 54.15 53.69 53.94 2,407,504 -0.22(-0.41%)
Jan 22, 2014 54.43 54.62 54.09 54.16 1,733,852 -0.23(-0.42%)
Jan 21, 2014 54.00 54.40 54.00 54.39 2,159,907 +0.43(+0.80%)
Jan 17, 2014 54.21 53.96 53.96 53.96 2,127,800 +0.02(+0.04%)
Jan 16, 2014 53.82 53.94 53.54 53.94 1,827,973 +0.11(+0.20%)
Jan 15, 2014 53.78 54.10 53.73 53.83 1,477,321 +0.05(+0.09%)
Jan 14, 2014 53.88 54.11 53.71 53.78 1,352,349 -0.14(-0.26%)
Jan 13, 2014 54.20 54.33 53.76 53.92 1,595,890 -0.41(-0.75%)
Jan 10, 2014 53.90 54.76 53.82 54.33 1,909,152 +0.75(+1.40%)
Jan 09, 2014 53.41 53.78 53.13 53.58 2,035,907 +0.17(+0.32%)
Jan 08, 2014 54.00 54.02 53.30 53.41 2,235,007 -0.54(-1.00%)
Jan 07, 2014 53.35 54.04 53.19 53.95 3,040,767 +0.58(+1.09%)
Jan 06, 2014 53.40 53.54 53.11 53.37 2,197,779 -0.08(-0.15%)
Jan 03, 2014 53.58 53.79 52.85 53.45 3,774,243 -0.51(-0.95%)
Jan 02, 2014 55.15 55.15 53.90 53.96 3,330,722 -1.32(-2.39%)
Dec 31, 2013 55.16 55.28 55.28 55.28 2,072,100 +0.05(+0.09%)
Dec 30, 2013 55.10 55.34 55.02 55.23 1,163,122 +0.18(+0.33%)
Dec 27, 2013 55.00 55.37 54.85 55.05 1,048,813 +0.06(+0.11%)
Dec 26, 2013 55.19 55.34 54.78 54.99 1,446,186 -0.24(-0.43%)
Dec 24, 2013 54.84 55.56 54.68 55.23 1,298,802 +0.46(+0.84%)
Dec 23, 2013 54.98 55.15 54.61 54.77 2,313,929 +0.00(+0.00%)
Dec 20, 2013 54.91 55.45 54.70 54.77 3,893,340 -0.08(-0.15%)
Dec 19, 2013 55.22 55.22 54.51 54.85 1,427,635 -0.56(-1.01%)
Dec 18, 2013 54.73 55.50 54.28 55.41 2,207,190 +0.65(+1.19%)
Dec 17, 2013 54.60 55.13 54.54 54.76 2,769,289 +0.17(+0.31%)
Dec 16, 2013 54.82 54.98 54.29 54.59 2,076,215 +0.26(+0.48%)
Dec 13, 2013 54.45 54.70 54.17 54.33 1,293,320 -0.07(-0.13%)
Dec 12, 2013 54.53 54.90 54.33 54.40 2,058,843 -0.06(-0.11%)
Dec 11, 2013 54.88 54.97 54.43 54.46 1,770,924 -0.38(-0.69%)
Dec 10, 2013 55.41 55.55 54.81 54.84 1,855,426 -0.72(-1.30%)
Dec 09, 2013 55.65 55.85 54.99 55.56 2,055,651 -0.29(-0.52%)
Dec 06, 2013 55.19 55.87 55.12 55.85 1,549,625 +0.89(+1.62%)
Dec 05, 2013 55.36 55.58 54.83 54.96 1,781,333 -0.59(-1.06%)
Dec 04, 2013 55.01 55.60 54.76 55.55 1,706,921 +0.25(+0.45%)
Dec 03, 2013 55.08 55.36 54.81 55.30 1,419,630 +0.22(+0.40%)
Dec 02, 2013 55.21 55.42 54.70 55.08 1,687,906 -0.13(-0.24%)
Nov 29, 2013 55.20 55.62 55.14 55.21 827,439 +0.02(+0.04%)
Nov 27, 2013 55.15 55.30 55.00 55.19 1,296,655 +0.01(+0.02%)
Nov 26, 2013 55.80 55.80 55.11 55.18 2,601,952 -0.68(-1.22%)
Nov 25, 2013 56.01 56.27 55.80 55.86 1,784,440 -0.06(-0.11%)
Nov 22, 2013 56.11 56.40 55.89 55.92 2,018,878 -0.32(-0.57%)
Nov 21, 2013 56.69 56.74 56.05 56.24 3,242,502 -0.70(-1.23%)
Nov 20, 2013 57.44 57.72 56.83 56.94 2,447,101 -0.90(-1.56%)
Nov 19, 2013 58.08 58.24 57.52 57.84 1,328,177 -0.38(-0.65%)
Nov 18, 2013 58.00 58.28 57.83 58.22 1,581,309 +0.15(+0.26%)
Nov 15, 2013 57.56 58.20 57.41 58.07 2,188,177 +0.52(+0.90%)
Nov 14, 2013 57.27 57.85 57.14 57.55 1,282,344 +0.42(+0.74%)
Nov 13, 2013 56.56 57.16 56.31 57.13 1,735,983 +0.30(+0.53%)
Nov 12, 2013 56.95 57.10 56.36 56.83 1,673,236 -0.32(-0.56%)
Nov 11, 2013 57.25 57.38 56.85 57.15 1,604,977 -0.12(-0.21%)
Nov 08, 2013 57.62 57.63 56.24 57.27 3,434,254 -1.28(-2.19%)
Nov 07, 2013 58.89 59.13 58.34 58.55 7,001,595 -0.27(-0.46%)
Nov 06, 2013 58.57 58.83 58.41 58.82 2,308,762 +0.47(+0.81%)
Nov 05, 2013 58.49 59.20 58.33 58.35 2,110,204 -0.29(-0.49%)
Nov 04, 2013 58.66 58.75 58.12 58.64 1,681,159 +0.23(+0.39%)
Nov 01, 2013 58.43 58.66 58.12 58.41 1,282,991 +0.19(+0.33%)
Oct 31, 2013 58.23 58.43 57.41 58.22 1,987,755 +0.05(+0.09%)
Oct 30, 2013 58.42 58.88 58.15 58.17 1,250,515 -0.29(-0.50%)
Oct 29, 2013 58.42 58.63 58.13 58.46 1,430,572 +0.04(+0.07%)
Oct 28, 2013 58.44 58.80 58.23 58.42 6,990,800 -0.17(-0.29%)
Oct 25, 2013 58.15 58.59 57.77 58.59 1,367,818 +0.37(+0.64%)
Oct 24, 2013 58.57 58.69 57.90 58.22 1,339,869 -0.13(-0.22%)
Oct 23, 2013 58.19 59.24 58.00 58.35 3,022,842 +0.49(+0.85%)
Oct 22, 2013 56.70 58.13 56.70 57.86 3,008,329 +1.21(+2.14%)
Oct 21, 2013 56.64 56.91 56.34 56.65 1,679,102 -0.21(-0.37%)
Oct 18, 2013 56.92 57.06 56.54 56.86 3,309,134 +0.11(+0.19%)
Oct 17, 2013 55.67 56.80 55.36 56.75 1,696,350 +0.90(+1.61%)
Oct 16, 2013 55.56 55.86 55.25 55.85 2,237,125 +0.54(+0.98%)
Oct 15, 2013 55.79 55.96 55.27 55.31 1,651,255 -0.65(-1.16%)
Oct 14, 2013 56.00 56.17 55.30 55.96 1,960,132 -0.30(-0.53%)
Oct 11, 2013 56.17 56.30 55.90 56.26 1,934,853 +0.10(+0.18%)
Oct 10, 2013 55.95 56.25 54.90 56.16 2,882,824 +0.33(+0.59%)
Oct 09, 2013 55.50 56.52 55.42 55.83 2,633,441 +0.41(+0.74%)
Oct 08, 2013 55.02 55.98 54.95 55.42 3,270,506 +0.63(+1.15%)
Oct 07, 2013 54.32 55.25 54.32 54.79 1,959,042 +0.28(+0.51%)
Oct 04, 2013 54.62 54.77 54.38 54.51 1,642,591 -0.12(-0.22%)
Oct 03, 2013 54.99 55.00 54.38 54.63 2,152,040 -0.57(-1.03%)
Oct 02, 2013 55.08 55.27 54.73 55.20 1,549,818 +0.03(+0.05%)
Oct 01, 2013 55.18 55.43 54.94 55.17 1,188,636 +0.03(+0.05%)
Sep 30, 2013 55.00 55.37 54.82 55.14 1,854,418 -0.01(-0.02%)
Sep 27, 2013 55.47 55.70 55.03 55.15 1,086,572 -0.49(-0.88%)
Sep 26, 2013 55.75 56.00 55.33 55.64 1,331,029 -0.14(-0.25%)
Sep 25, 2013 56.21 56.38 55.76 55.78 1,065,274 -0.48(-0.85%)
Sep 24, 2013 56.23 56.45 56.02 56.26 1,499,354 -0.14(-0.25%)
Sep 23, 2013 55.84 56.73 55.54 56.40 1,450,532 +0.43(+0.77%)
Sep 20, 2013 56.56 56.67 55.68 55.97 3,072,491 -0.61(-1.08%)
Sep 19, 2013 57.07 57.33 56.41 56.58 1,404,422 -0.41(-0.72%)
Sep 18, 2013 55.52 57.28 55.16 56.99 2,683,440 +1.71(+3.09%)
Sep 17, 2013 55.31 55.49 55.11 55.28 1,401,501 +0.17(+0.31%)
Sep 16, 2013 55.71 55.87 55.03 55.11 2,229,605 +0.23(+0.42%)
Sep 13, 2013 54.73 55.14 54.62 54.88 1,377,463 +0.25(+0.46%)
Sep 12, 2013 55.01 55.25 54.51 54.63 1,977,530 -0.37(-0.67%)
Sep 11, 2013 55.54 55.67 54.72 55.00 2,877,023 -0.90(-1.61%)
Sep 10, 2013 55.95 56.06 55.62 55.90 2,190,350 +0.07(+0.13%)
Sep 09, 2013 55.59 55.93 55.44 55.83 1,219,587 +0.24(+0.43%)
Sep 06, 2013 55.44 56.17 55.44 55.59 2,581,290 +0.44(+0.80%)
Sep 05, 2013 55.55 55.73 55.15 55.15 1,612,494 -0.44(-0.79%)
Sep 04, 2013 55.66 55.81 55.13 55.59 1,614,409 +0.09(+0.16%)
Sep 03, 2013 56.51 56.62 55.38 55.50 1,503,397 -0.73(-1.30%)
Aug 30, 2013 56.22 56.46 55.87 56.23 1,441,316 +0.03(+0.05%)
Aug 29, 2013 56.25 56.47 56.02 56.20 1,047,617 -0.24(-0.43%)
Aug 28, 2013 56.18 56.63 56.02 56.44 1,436,253 +0.13(+0.23%)
Aug 27, 2013 55.88 56.65 55.80 56.31 1,735,335 +0.11(+0.20%)
Aug 26, 2013 56.55 56.76 56.20 56.20 1,970,868 -0.39(-0.69%)
Aug 23, 2013 56.14 56.83 56.00 56.59 2,177,126 +0.54(+0.96%)
Aug 22, 2013 55.86 56.31 55.66 56.05 3,118,780 +0.32(+0.57%)
Aug 21, 2013 56.30 56.34 55.64 55.73 1,228,828 -0.69(-1.22%)
Aug 20, 2013 56.10 57.06 56.10 56.42 1,462,909 +0.32(+0.57%)
Aug 19, 2013 56.61 56.77 55.98 56.10 1,370,040 -0.54(-0.95%)
Aug 16, 2013 57.22 57.47 56.42 56.64 2,017,443 -0.75(-1.31%)
Aug 15, 2013 58.00 58.26 57.23 57.39 1,765,150 -0.85(-1.46%)
Aug 14, 2013 58.61 58.69 57.93 58.24 1,273,351 -0.47(-0.80%)
Aug 13, 2013 59.26 59.28 58.63 58.71 1,597,952 -0.57(-0.96%)
Aug 12, 2013 59.51 59.69 58.93 59.28 1,800,244 -1.02(-1.69%)
Aug 09, 2013 60.50 60.76 60.25 60.30 4,529,140 -0.29(-0.48%)
Aug 08, 2013 60.58 60.85 60.31 60.59 4,282,191 +0.05(+0.08%)
Aug 07, 2013 59.55 60.60 59.50 60.54 1,368,615 +0.74(+1.24%)
Aug 06, 2013 60.08 60.10 59.64 59.80 1,173,010 -0.23(-0.38%)
Aug 05, 2013 60.19 60.27 59.90 60.03 940,402 -0.34(-0.56%)
Aug 02, 2013 60.47 60.66 59.69 60.37 1,408,593 +0.04(+0.07%)
Aug 01, 2013 60.14 60.46 59.82 60.33 1,333,832 +0.43(+0.72%)
Jul 31, 2013 60.24 60.44 59.63 59.90 1,573,856 -0.40(-0.66%)
Jul 30, 2013 60.50 60.71 60.09 60.30 1,077,807 +0.03(+0.05%)
Jul 29, 2013 59.76 60.47 59.58 60.27 1,434,567 +0.34(+0.57%)
Jul 26, 2013 59.28 59.95 59.05 59.93 1,165,091 +0.51(+0.86%)
Jul 25, 2013 59.55 59.84 59.14 59.42 1,843,723 -0.21(-0.35%)
Jul 24, 2013 60.35 60.49 59.43 59.63 1,031,309 -0.77(-1.27%)
Jul 23, 2013 60.16 60.58 59.97 60.40 1,152,951 +0.27(+0.45%)
Jul 22, 2013 60.36 60.44 59.98 60.13 1,409,583 -0.35(-0.58%)
Jul 19, 2013 60.28 60.60 60.07 60.48 2,358,088 +0.36(+0.60%)
Jul 18, 2013 59.87 60.39 59.81 60.12 1,624,935 +0.43(+0.72%)
Jul 17, 2013 60.08 60.24 59.54 59.69 1,107,890 -0.05(-0.08%)
Jul 16, 2013 60.05 60.14 59.45 59.74 1,336,412 -0.31(-0.52%)
Jul 15, 2013 59.07 60.13 59.01 60.05 1,592,350 +0.85(+1.44%)
Jul 12, 2013 58.76 59.28 58.36 59.20 1,764,656 +0.39(+0.66%)
Jul 11, 2013 58.30 58.82 58.30 58.81 1,583,446 +0.93(+1.61%)
Jul 10, 2013 57.87 58.11 57.29 57.88 1,653,684 +0.00(+0.00%)
Jul 09, 2013 57.87 58.03 57.58 57.88 1,633,321 +0.15(+0.26%)
Jul 08, 2013 57.42 57.74 57.16 57.73 1,938,330 +0.57(+1.00%)
Jul 05, 2013 57.46 57.46 56.56 57.16 1,236,256 -0.30(-0.52%)
Jul 03, 2013 57.42 57.59 57.18 57.46 725,539 -0.10(-0.17%)
Jul 02, 2013 57.43 57.97 57.32 57.56 1,533,104 +0.05(+0.09%)
Jul 01, 2013 58.52 58.68 57.35 57.51 1,699,682 -0.80(-1.37%)
Jun 28, 2013 57.81 58.41 57.53 58.31 5,117,351 +0.27(+0.47%)
Jun 27, 2013 58.25 58.72 57.90 58.04 1,796,412 -0.07(-0.12%)
Jun 26, 2013 57.47 58.21 57.40 58.11 1,947,919 +1.08(+1.89%)
Jun 25, 2013 56.50 57.25 56.15 57.03 1,726,106 +0.74(+1.31%)
Jun 24, 2013 55.98 56.66 55.42 56.29 2,418,157 -0.10(-0.18%)
Jun 21, 2013 56.23 56.84 55.60 56.39 3,251,936 +0.61(+1.09%)
Jun 20, 2013 57.00 57.17 55.70 55.78 2,500,720 -1.50(-2.62%)
Jun 19, 2013 58.81 58.95 57.27 57.28 1,736,811 -1.67(-2.83%)
Jun 18, 2013 58.49 58.95 58.13 58.95 1,984,035 +0.38(+0.65%)
Jun 17, 2013 58.26 58.70 58.24 58.57 2,537,390 +0.75(+1.30%)
Jun 14, 2013 57.85 58.12 57.55 57.82 2,058,573 +0.26(+0.45%)
Jun 13, 2013 56.76 57.58 56.50 57.56 2,033,197 +0.79(+1.39%)
Jun 12, 2013 57.33 57.51 56.59 56.77 1,409,681 -0.38(-0.66%)
Jun 11, 2013 57.12 57.65 57.01 57.15 1,255,536 -0.25(-0.44%)
Jun 10, 2013 57.50 57.70 57.13 57.40 1,211,679 -0.03(-0.05%)
Jun 07, 2013 57.41 57.75 56.88 57.43 1,434,030 +0.10(+0.17%)
Jun 06, 2013 56.98 57.73 56.56 57.33 2,293,658 +0.34(+0.60%)
Jun 05, 2013 56.35 57.19 56.00 56.99 3,124,604 +0.50(+0.89%)
Jun 04, 2013 56.95 57.05 56.23 56.49 2,306,673 -0.49(-0.86%)
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.