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 (%)
May 31, 2013 38.31 38.76 38.00 38.00 3,532,401 -0.41(-1.06%)
May 30, 2013 38.57 38.94 38.30 38.41 3,737,766 -0.04(-0.10%)
May 29, 2013 38.81 38.88 37.86 38.45 4,366,011 -0.55(-1.40%)
May 28, 2013 39.07 39.21 38.83 39.00 3,395,521 -0.07(-0.17%)
May 24, 2013 39.14 39.27 38.87 39.06 2,086,720 -0.23(-0.59%)
May 23, 2013 39.54 39.58 38.86 39.30 2,977,346 -0.40(-1.01%)
May 22, 2013 40.47 40.73 39.61 39.70 3,040,120 -0.84(-2.07%)
May 21, 2013 40.58 40.75 40.25 40.53 1,864,288 -0.02(-0.05%)
May 20, 2013 40.48 40.66 40.30 40.55 1,977,731 +0.07(+0.18%)
May 17, 2013 40.04 40.49 40.04 40.48 2,654,341 +0.42(+1.05%)
May 16, 2013 40.33 40.41 40.01 40.06 2,140,195 -0.35(-0.87%)
May 15, 2013 40.20 40.79 40.16 40.41 2,610,336 +0.17(+0.41%)
May 13, 2013 40.45 40.53 40.19 40.25 2,376,120 -0.34(-0.84%)
May 10, 2013 40.52 40.59 40.30 40.59 6,540,898 +0.08(+0.20%)
May 09, 2013 41.09 41.19 40.38 40.51 6,661,859 -0.55(-1.33%)
May 08, 2013 41.48 41.64 41.00 41.06 1,986,703 -0.51(-1.24%)
May 07, 2013 41.48 41.67 41.34 41.57 2,999,987 +0.22(+0.54%)
May 06, 2013 41.88 41.98 41.34 41.35 3,210,184 -0.62(-1.48%)
May 03, 2013 42.07 42.16 41.55 41.97 3,139,286 +0.02(+0.05%)
May 02, 2013 41.74 41.99 41.54 41.95 2,395,498 +0.20(+0.49%)
May 01, 2013 41.94 42.21 41.71 41.74 1,824,526 -0.22(-0.52%)
Apr 30, 2013 41.86 41.96 41.74 41.96 1,781,957 +0.01(+0.03%)
Apr 29, 2013 41.56 42.07 41.45 41.95 1,594,677 +0.52(+1.26%)
Apr 26, 2013 41.47 41.55 41.38 41.43 1,394,786 -0.10(-0.24%)
Apr 25, 2013 41.42 41.57 41.24 41.53 1,791,225 +0.15(+0.35%)
Apr 24, 2013 41.28 41.53 41.01 41.38 1,633,887 +0.18(+0.43%)
Apr 23, 2013 41.18 41.26 40.87 41.20 1,519,167 +0.09(+0.21%)
Apr 22, 2013 41.17 41.27 40.95 41.12 1,452,857 -0.07(-0.18%)
Apr 19, 2013 40.63 41.24 40.57 41.19 2,168,350 +0.69(+1.69%)
Apr 18, 2013 40.60 40.71 40.31 40.51 2,210,750 +0.07(+0.16%)
Apr 17, 2013 40.47 40.58 40.23 40.44 2,378,161 -0.13(-0.31%)
Apr 16, 2013 40.47 40.64 40.12 40.56 1,996,725 +0.17(+0.42%)
Apr 15, 2013 40.77 40.95 40.39 40.39 2,127,491 -0.42(-1.03%)
Apr 12, 2013 40.64 40.95 40.60 40.82 1,998,412 +0.12(+0.29%)
Apr 11, 2013 40.74 40.85 40.62 40.70 1,583,655 -0.03(-0.06%)
Apr 10, 2013 40.49 40.78 40.49 40.72 1,968,715 +0.18(+0.46%)
Apr 09, 2013 40.51 40.72 40.31 40.54 2,506,198 +0.01(+0.02%)
Apr 08, 2013 40.35 40.53 40.16 40.53 1,560,694 +0.11(+0.28%)
Apr 05, 2013 40.16 40.43 40.12 40.42 1,553,140 +0.05(+0.13%)
Apr 04, 2013 40.06 40.40 40.02 40.37 2,010,892 +0.36(+0.91%)
Apr 03, 2013 39.91 40.18 39.90 40.00 2,189,017 +0.11(+0.28%)
Apr 02, 2013 40.06 40.36 39.85 39.89 2,559,008 -0.13(-0.33%)
Apr 01, 2013 40.17 40.22 39.97 40.02 1,794,036 -0.21(-0.52%)
Mar 28, 2013 39.69 40.30 39.59 40.24 3,275,264 +0.61(+1.53%)
Mar 27, 2013 39.20 39.67 39.06 39.63 2,331,725 +0.30(+0.75%)
Mar 26, 2013 39.08 39.36 39.03 39.33 1,776,680 +0.37(+0.95%)
Mar 25, 2013 39.06 39.21 38.80 38.96 2,230,666 +0.01(+0.02%)
Mar 22, 2013 38.84 39.12 38.80 38.96 1,363,669 +0.12(+0.31%)
Mar 21, 2013 38.92 39.00 38.75 38.84 1,531,190 -0.16(-0.42%)
Mar 20, 2013 39.00 39.06 38.85 39.00 1,247,276 +0.13(+0.34%)
Mar 19, 2013 38.75 38.92 38.63 38.87 1,545,905 +0.19(+0.49%)
Mar 18, 2013 38.75 38.92 38.65 38.68 1,820,603 -0.33(-0.84%)
Mar 15, 2013 38.72 39.01 38.63 39.01 4,316,637 +0.24(+0.63%)
Mar 14, 2013 38.76 38.78 38.57 38.77 2,188,889 +0.02(+0.05%)
Mar 13, 2013 38.82 38.90 38.70 38.75 1,604,922 -0.07(-0.17%)
Mar 12, 2013 38.95 38.98 38.65 38.81 1,767,942 -0.12(-0.30%)
Mar 11, 2013 38.84 38.94 38.73 38.93 1,348,064 +0.07(+0.17%)
Mar 08, 2013 38.92 38.96 38.46 38.86 1,918,197 -0.02(-0.05%)
Mar 07, 2013 39.09 39.25 38.88 38.88 1,802,545 -0.18(-0.46%)
Mar 06, 2013 39.28 39.42 39.06 39.06 2,107,610 -0.22(-0.55%)
Mar 05, 2013 39.23 39.49 39.17 39.28 2,234,619 +0.12(+0.30%)
Mar 04, 2013 38.89 39.20 38.77 39.16 2,053,711 +0.25(+0.64%)
Mar 01, 2013 38.86 38.92 38.60 38.91 2,035,027 +0.01(+0.03%)
Feb 28, 2013 38.75 39.03 38.65 38.90 2,552,199 +0.28(+0.73%)
Feb 27, 2013 38.36 38.71 38.35 38.61 1,828,266 +0.23(+0.60%)
Feb 26, 2013 38.38 38.71 38.29 38.38 2,574,639 +0.18(+0.48%)
Feb 25, 2013 38.63 38.89 38.18 38.20 3,522,483 -0.36(-0.92%)
Feb 22, 2013 37.94 38.56 37.91 38.55 3,778,355 +0.71(+1.88%)
Feb 21, 2013 37.61 37.88 37.61 37.84 2,589,250 +0.14(+0.37%)
Feb 20, 2013 37.58 37.97 37.51 37.70 2,070,872 +0.13(+0.33%)
Feb 19, 2013 37.35 37.64 37.31 37.58 1,970,420 +0.28(+0.74%)
Feb 15, 2013 37.25 37.40 37.12 37.30 2,581,003 +0.15(+0.39%)
Feb 14, 2013 37.22 37.42 37.09 37.16 2,364,417 -0.17(-0.46%)
Feb 13, 2013 37.30 37.44 37.23 37.33 1,810,452 +0.04(+0.11%)
Feb 12, 2013 37.39 37.39 37.11 37.29 2,378,581 -0.02(-0.05%)
Feb 11, 2013 37.29 37.41 37.24 37.31 1,282,499 +0.04(+0.10%)
Feb 08, 2013 37.25 37.30 37.08 37.27 2,274,694 +0.04(+0.11%)
Feb 07, 2013 37.13 37.36 36.98 37.23 2,786,230 +0.17(+0.46%)
Feb 06, 2013 36.97 37.12 36.81 37.06 2,217,000 -0.02(-0.05%)
Feb 04, 2013 37.08 37.19 37.04 37.08 2,035,919 -0.12(-0.33%)
Feb 01, 2013 37.25 37.25 36.95 37.21 2,831,184 +0.11(+0.30%)
Jan 31, 2013 36.98 37.20 36.95 37.10 2,173,961 +0.07(+0.18%)
Jan 30, 2013 37.20 37.20 36.95 37.03 1,480,008 -0.12(-0.32%)
Jan 29, 2013 36.76 37.21 36.72 37.15 2,084,158 +0.32(+0.87%)
Jan 28, 2013 36.78 36.87 36.52 36.83 2,307,533 -0.03(-0.07%)
Jan 25, 2013 36.74 36.89 36.53 36.85 2,659,951 +0.11(+0.30%)
Jan 24, 2013 36.60 36.83 36.50 36.74 2,592,860 +0.21(+0.57%)
Jan 23, 2013 36.57 36.57 36.31 36.53 2,539,442 -0.01(-0.02%)
Jan 22, 2013 36.35 36.58 36.26 36.54 2,367,608 +0.16(+0.45%)
Jan 18, 2013 36.03 36.38 35.98 36.38 3,661,666 +0.33(+0.90%)
Jan 17, 2013 36.22 36.24 36.03 36.05 2,260,203 -0.02(-0.05%)
Jan 16, 2013 36.17 36.37 35.99 36.07 2,764,414 -0.02(-0.05%)
Jan 15, 2013 35.97 36.14 35.84 36.09 4,683,356 -0.26(-0.72%)
Jan 14, 2013 36.52 36.56 36.33 36.35 2,129,468 -0.11(-0.30%)
Jan 11, 2013 36.66 36.68 36.34 36.46 2,348,394 -0.12(-0.32%)
Jan 10, 2013 36.73 36.79 36.44 36.58 2,957,598 -0.01(-0.04%)
Jan 09, 2013 36.63 36.63 36.38 36.59 2,694,113 +0.05(+0.14%)
Jan 08, 2013 36.67 36.77 36.40 36.54 3,207,641 -0.21(-0.57%)
Jan 07, 2013 37.01 37.08 36.72 36.75 2,009,170 -0.36(-0.97%)
Jan 04, 2013 36.97 37.13 36.90 37.11 2,331,740 +0.21(+0.57%)
Jan 03, 2013 36.89 37.08 36.81 36.90 2,083,243 -0.01(-0.02%)
Jan 02, 2013 36.87 36.91 36.18 36.91 2,744,080 +0.73(+2.02%)
Dec 31, 2012 35.74 36.25 35.55 36.18 2,976,232 +0.35(+0.98%)
Dec 28, 2012 36.00 36.23 35.81 35.82 2,522,638 -0.32(-0.88%)
Dec 27, 2012 36.10 36.25 35.82 36.14 2,078,118 -0.03(-0.07%)
Dec 26, 2012 36.55 36.65 36.14 36.17 1,452,472 -0.33(-0.91%)
Dec 24, 2012 36.53 36.59 36.23 36.50 1,159,674 -0.05(-0.14%)
Dec 21, 2012 36.64 36.79 36.31 36.55 6,934,718 -0.25(-0.69%)
Dec 20, 2012 36.82 36.88 36.61 36.81 2,181,365 +0.03(+0.07%)
Dec 19, 2012 37.27 37.29 36.73 36.78 2,531,144 -0.52(-1.38%)
Dec 18, 2012 37.16 37.54 37.10 37.30 3,192,924 +0.14(+0.37%)
Dec 17, 2012 36.80 37.18 36.68 37.16 4,105,957 +0.56(+1.53%)
Dec 14, 2012 36.38 36.61 36.27 36.60 2,700,432 +0.10(+0.29%)
Dec 13, 2012 36.68 36.78 36.37 36.50 1,848,367 -0.25(-0.67%)
Dec 12, 2012 36.79 37.05 36.69 36.74 3,436,506 -0.01(-0.04%)
Dec 11, 2012 36.67 37.07 36.57 36.76 2,763,809 +0.19(+0.52%)
Dec 10, 2012 36.53 36.67 36.45 36.57 1,655,810 +0.03(+0.07%)
Dec 07, 2012 36.59 36.72 36.37 36.54 2,424,494 -0.05(-0.14%)
Dec 06, 2012 36.57 36.75 36.40 36.59 2,589,915 +0.02(+0.05%)
Dec 05, 2012 36.10 36.73 36.06 36.57 2,611,561 +0.47(+1.30%)
Dec 04, 2012 36.05 36.20 36.00 36.10 2,799,944 -0.28(-0.77%)
Nov 30, 2012 36.16 36.38 36.00 36.38 3,249,410 +0.23(+0.63%)
Nov 29, 2012 36.17 36.18 35.87 36.16 1,667,683 +0.05(+0.13%)
Nov 28, 2012 35.74 36.16 35.54 36.11 2,809,024 +0.35(+0.97%)
Nov 27, 2012 35.85 36.04 35.66 35.77 2,272,497 -0.03(-0.07%)
Nov 26, 2012 35.22 36.01 35.20 35.79 3,478,370 +0.51(+1.44%)
Nov 23, 2012 35.39 35.40 35.01 35.28 1,172,524 -0.07(-0.20%)
Nov 21, 2012 35.51 35.58 34.98 35.35 2,515,289 -0.14(-0.40%)
Nov 20, 2012 35.74 35.74 35.33 35.50 1,766,400 -0.21(-0.58%)
Nov 19, 2012 35.99 36.05 35.50 35.71 2,268,417 -0.15(-0.42%)
Nov 16, 2012 35.45 35.87 35.45 35.86 3,234,723 +0.36(+1.01%)
Nov 15, 2012 36.01 36.20 35.35 35.50 4,325,906 -0.52(-1.45%)
Nov 14, 2012 36.05 36.13 35.78 36.02 2,914,525 +0.03(+0.07%)
Nov 13, 2012 35.78 36.33 35.78 35.99 2,592,596 +0.05(+0.13%)
Nov 12, 2012 36.21 36.36 35.78 35.95 2,916,940 -0.40(-1.11%)
Nov 09, 2012 36.46 36.62 36.22 36.35 3,113,823 -0.05(-0.13%)
Nov 08, 2012 36.37 37.06 36.37 36.40 3,354,858 +0.10(+0.28%)
Nov 07, 2012 37.09 37.12 36.00 36.30 5,747,896 -0.97(-2.60%)
Nov 06, 2012 37.56 37.88 37.21 37.27 3,277,512 -0.15(-0.41%)
Nov 05, 2012 38.13 38.18 37.27 37.42 4,811,274 -0.77(-2.03%)
Nov 02, 2012 38.70 38.75 38.13 38.19 1,620,209 -0.34(-0.89%)
Nov 01, 2012 38.99 39.02 38.39 38.54 2,145,892 -0.42(-1.08%)
Oct 31, 2012 38.50 39.07 38.07 38.96 2,347,007 +0.26(+0.68%)
Oct 26, 2012 38.77 38.69 38.69 38.69 1,726,024 -0.03(-0.07%)
Oct 25, 2012 38.51 38.72 38.43 38.72 1,978,773 +0.28(+0.74%)
Oct 24, 2012 38.64 38.64 38.39 38.43 1,769,874 -0.08(-0.22%)
Oct 23, 2012 38.46 38.61 38.29 38.52 2,117,325 -0.50(-1.27%)
Oct 19, 2012 39.08 39.18 38.89 39.01 3,594,358 -0.17(-0.43%)
Oct 18, 2012 39.16 39.25 38.92 39.18 1,396,389 +0.08(+0.20%)
Oct 17, 2012 38.65 39.21 38.58 39.10 1,870,819 +0.52(+1.34%)
Oct 16, 2012 38.65 38.70 38.43 38.59 1,818,240 -0.01(-0.02%)
Oct 15, 2012 38.67 38.69 38.32 38.59 1,532,338 -0.01(-0.02%)
Oct 12, 2012 38.93 39.08 38.54 38.60 1,512,077 -0.22(-0.57%)
Oct 11, 2012 38.83 39.04 38.65 38.82 1,624,857 +0.06(+0.17%)
Oct 10, 2012 38.59 38.81 38.51 38.76 1,746,891 +0.08(+0.20%)
Oct 09, 2012 38.79 38.90 38.52 38.68 1,846,826 -0.12(-0.32%)
Oct 08, 2012 38.82 39.02 38.66 38.80 1,198,612 -0.05(-0.13%)
Oct 05, 2012 39.18 39.18 38.77 38.85 1,933,136 -0.14(-0.35%)
Oct 04, 2012 38.80 39.05 38.76 38.99 2,949,788 +0.43(+1.12%)
Oct 03, 2012 38.52 38.78 38.47 38.56 2,361,704 +0.07(+0.18%)
Oct 02, 2012 38.22 38.55 38.16 38.49 2,372,639 +0.11(+0.29%)
Oct 01, 2012 38.69 38.72 38.33 38.38 1,857,482 -0.26(-0.68%)
Sep 28, 2012 38.36 38.69 38.27 38.64 2,356,360 +0.20(+0.52%)
Sep 27, 2012 38.81 38.81 38.41 38.44 2,267,709 -0.33(-0.85%)
Sep 26, 2012 38.39 38.95 38.39 38.77 3,772,179 +0.41(+1.06%)
Sep 25, 2012 38.43 38.59 38.30 38.36 2,279,581 -0.01(-0.03%)
Sep 24, 2012 38.10 38.46 38.07 38.38 2,572,832 +0.25(+0.64%)
Sep 21, 2012 38.45 38.47 38.11 38.13 4,078,604 -0.25(-0.64%)
Sep 20, 2012 38.29 38.54 38.28 38.38 2,199,167 +0.01(+0.03%)
Sep 19, 2012 38.47 38.57 38.30 38.36 1,839,767 -0.01(-0.03%)
Sep 18, 2012 38.41 38.54 38.23 38.38 2,287,133 -0.08(-0.22%)
Sep 17, 2012 38.63 38.91 38.32 38.46 3,359,534 -0.13(-0.33%)
Sep 14, 2012 39.27 39.34 38.46 38.59 3,431,684 -0.76(-1.93%)
Sep 13, 2012 38.74 39.35 38.74 39.35 1,882,010 +0.52(+1.35%)
Sep 12, 2012 38.99 39.00 38.75 38.83 1,839,800 -0.08(-0.22%)
Sep 11, 2012 39.02 39.05 38.91 38.91 1,046,289 -0.12(-0.30%)
Sep 10, 2012 39.28 39.28 38.98 39.03 1,437,805 -0.09(-0.23%)
Sep 07, 2012 39.39 39.41 39.06 39.12 1,319,629 -0.28(-0.70%)
Sep 06, 2012 39.13 39.41 39.10 39.39 1,546,301 +0.47(+1.21%)
Sep 05, 2012 39.35 39.35 38.90 38.92 1,765,512 -0.35(-0.90%)
Sep 04, 2012 39.12 39.37 39.04 39.28 1,496,171 +0.17(+0.43%)
Aug 31, 2012 39.30 39.33 38.98 39.11 1,667,600 -0.09(-0.23%)
Aug 30, 2012 39.14 39.29 39.01 39.20 1,196,502 -0.01(-0.03%)
Aug 29, 2012 39.41 39.49 39.20 39.21 1,423,474 -0.30(-0.75%)
Aug 27, 2012 39.59 39.71 39.48 39.51 1,340,217 -0.12(-0.29%)
Aug 24, 2012 39.33 39.66 39.30 39.63 985,346 +0.28(+0.71%)
Aug 23, 2012 39.73 39.74 39.28 39.35 1,380,314 -0.40(-1.01%)
Aug 22, 2012 39.49 39.85 39.49 39.75 1,956,713 +0.14(+0.36%)
Aug 21, 2012 39.94 40.04 39.61 39.61 1,738,968 -0.37(-0.92%)
Aug 20, 2012 39.72 39.99 39.65 39.98 1,704,065 +0.18(+0.45%)
Aug 17, 2012 39.94 40.07 39.77 39.79 2,669,984 -0.08(-0.19%)
Aug 16, 2012 40.40 40.47 39.80 39.87 5,231,797 -0.57(-1.40%)
Aug 15, 2012 40.78 40.79 40.41 40.44 2,105,592 -0.34(-0.82%)
Aug 14, 2012 40.84 40.99 40.69 40.78 1,472,026 -0.06(-0.14%)
Aug 13, 2012 40.94 40.98 40.77 40.83 1,586,120 +0.02(+0.04%)
Aug 10, 2012 40.67 40.87 40.53 40.82 1,609,157 +0.18(+0.44%)
Aug 09, 2012 40.88 40.99 40.60 40.64 1,521,924 -0.19(-0.47%)
Aug 08, 2012 41.14 41.17 40.68 40.83 2,136,369 -0.26(-0.64%)
Aug 07, 2012 41.38 41.42 41.07 41.09 2,091,757 -0.16(-0.39%)
Aug 06, 2012 41.42 41.55 41.24 41.25 1,813,641 -0.07(-0.17%)
Aug 03, 2012 41.49 41.57 40.90 41.32 3,660,636 +0.26(+0.64%)
Aug 02, 2012 40.96 41.12 40.65 41.06 1,952,907 -0.13(-0.31%)
Aug 01, 2012 41.35 42.17 41.12 41.19 1,672,618 -0.03(-0.08%)
Jul 31, 2012 41.53 41.67 41.19 41.22 1,905,017 -0.28(-0.68%)
Jul 30, 2012 41.40 41.60 41.22 41.50 2,065,513 +0.03(+0.06%)
Jul 27, 2012 41.32 41.76 41.28 41.48 2,551,951 +0.31(+0.75%)
Jul 26, 2012 40.80 41.25 40.77 41.17 2,179,912 +0.60(+1.48%)
Jul 25, 2012 40.75 40.85 40.43 40.57 2,679,187 -0.06(-0.16%)
Jul 24, 2012 40.68 40.74 40.39 40.63 2,397,591 +0.01(+0.03%)
Jul 23, 2012 40.52 40.87 40.47 40.62 1,586,384 -0.13(-0.33%)
Jul 20, 2012 40.49 40.90 40.36 40.75 3,856,857 +0.26(+0.65%)
Jul 19, 2012 40.52 40.56 40.13 40.49 1,521,880 -0.09(-0.22%)
Jul 18, 2012 40.45 40.64 40.39 40.58 1,777,781 +0.06(+0.14%)
Jul 17, 2012 40.44 40.63 40.31 40.52 1,556,558 +0.17(+0.43%)
Jul 16, 2012 40.40 40.47 40.29 40.35 1,336,190 -0.18(-0.44%)
Jul 13, 2012 40.16 40.54 40.15 40.53 1,697,655 +0.35(+0.87%)
Jul 12, 2012 40.06 40.29 39.98 40.18 1,929,517 -0.01(-0.02%)
Jul 11, 2012 39.97 40.24 39.87 40.18 1,775,008 +0.22(+0.56%)
Jul 10, 2012 39.94 40.15 39.87 39.96 2,036,576 +0.12(+0.30%)
Jul 09, 2012 39.69 39.95 39.62 39.84 1,497,975 +0.13(+0.32%)
Jul 06, 2012 39.45 39.80 39.36 39.71 1,388,220 +0.03(+0.08%)
Jul 05, 2012 39.92 39.92 39.64 39.68 1,246,611 -0.31(-0.77%)
Jul 03, 2012 40.03 40.13 39.81 39.99 1,165,387 -0.10(-0.24%)
Jul 02, 2012 39.78 40.12 39.74 40.08 1,953,696 +0.34(+0.85%)
Jun 29, 2012 39.85 40.03 39.55 39.74 3,097,227 +0.08(+0.19%)
Jun 28, 2012 39.15 39.68 39.15 39.67 1,959,612 +0.15(+0.37%)
Jun 27, 2012 39.21 39.61 39.20 39.52 2,314,267 +0.38(+0.96%)
Jun 26, 2012 39.19 39.31 39.09 39.14 1,732,673 +0.01(+0.02%)
Jun 25, 2012 39.14 39.28 38.94 39.14 2,381,617 -0.17(-0.42%)
Jun 22, 2012 39.30 39.48 39.07 39.30 7,233,061 +0.14(+0.36%)
Jun 21, 2012 39.49 39.70 39.13 39.16 2,918,921 -0.14(-0.36%)
Jun 20, 2012 39.96 40.08 39.19 39.30 4,457,596 -0.82(-2.05%)
Jun 19, 2012 40.66 40.67 40.07 40.13 3,135,392 -0.44(-1.09%)
Jun 18, 2012 40.38 40.64 40.27 40.57 2,288,872 +0.24(+0.60%)
Jun 15, 2012 40.14 40.44 40.08 40.33 3,416,680 +0.33(+0.83%)
Jun 14, 2012 39.81 40.02 39.74 39.99 1,938,402 +0.15(+0.37%)
Jun 13, 2012 39.78 39.93 39.54 39.85 1,826,120 +0.11(+0.27%)
Jun 12, 2012 39.52 39.77 39.38 39.74 2,585,742 +0.26(+0.65%)
Jun 11, 2012 39.93 39.93 39.46 39.48 2,639,356 -0.29(-0.74%)
Jun 08, 2012 39.44 39.78 39.38 39.78 2,047,477 +0.36(+0.92%)
Jun 07, 2012 39.35 39.52 39.26 39.41 4,600,452 +0.26(+0.65%)
Jun 06, 2012 38.86 39.16 38.72 39.16 1,941,280 +0.46(+1.19%)
Jun 05, 2012 38.70 38.97 38.64 38.70 2,127,509 -0.10(-0.25%)
Jun 04, 2012 38.56 38.81 38.45 38.79 2,020,055 +0.26(+0.68%)
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.