Consolidated Edison (NY: ED )

92.93 -2.23 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 25.56 25.82 25.55 25.73 996,243 +0.07(+0.28%)
Jun 27, 2003 25.98 25.99 25.65 25.66 1,000,112 -0.28(-1.08%)
Jun 26, 2003 25.99 26.05 25.80 25.94 1,129,647 +0.10(+0.37%)
Jun 25, 2003 25.98 26.24 25.81 25.84 1,650,479 +0.03(+0.12%)
Jun 24, 2003 25.98 25.99 25.74 25.81 1,077,160 -0.02(-0.07%)
Jun 23, 2003 25.68 25.99 25.58 25.83 1,411,596 -0.08(-0.32%)
Jun 20, 2003 26.17 26.27 25.82 25.91 3,321,820 -0.12(-0.46%)
Jun 19, 2003 25.98 26.15 25.73 26.03 1,879,101 +0.22(+0.85%)
Jun 18, 2003 25.23 25.81 25.23 25.81 1,623,563 +0.40(+1.59%)
Jun 17, 2003 26.10 26.10 25.39 25.41 1,955,812 -0.29(-1.11%)
Jun 16, 2003 25.44 25.69 25.38 25.69 1,853,025 +0.52(+2.08%)
Jun 13, 2003 25.68 25.74 25.11 25.17 1,551,562 -0.49(-1.92%)
Jun 12, 2003 25.26 25.74 25.06 25.66 1,655,358 +0.51(+2.03%)
Jun 11, 2003 25.10 25.20 24.95 25.15 1,652,666 +0.03(+0.12%)
Jun 10, 2003 25.33 25.44 25.11 25.12 1,439,690 -0.21(-0.84%)
Jun 09, 2003 25.32 25.39 25.22 25.33 1,443,896 -0.06(-0.23%)
Jun 06, 2003 25.59 25.67 25.22 25.39 1,678,910 -0.05(-0.19%)
Jun 05, 2003 25.92 25.92 25.44 25.44 1,906,690 -0.48(-1.84%)
Jun 04, 2003 25.68 26.01 25.58 25.92 1,209,219 +0.18(+0.72%)
Jun 03, 2003 25.62 25.83 25.38 25.73 2,014,524 +0.16(+0.63%)
Jun 02, 2003 25.55 25.68 25.32 25.57 2,231,705 +0.02(+0.07%)
May 30, 2003 25.32 25.55 25.24 25.55 3,091,011 +0.15(+0.61%)
May 29, 2003 25.98 26.10 25.20 25.40 2,948,859 -0.65(-2.51%)
May 28, 2003 26.16 26.24 25.89 26.05 3,624,629 -0.07(-0.25%)
May 27, 2003 25.59 26.31 25.59 26.12 4,652,499 +0.55(+2.14%)
May 23, 2003 24.79 25.89 24.79 25.57 4,943,196 +0.96(+3.89%)
May 22, 2003 24.15 24.65 24.13 24.62 2,713,677 +0.47(+1.94%)
May 21, 2003 23.96 24.18 23.78 24.15 2,349,465 +0.22(+0.92%)
May 20, 2003 24.04 24.04 23.79 23.93 2,486,738 -0.03(-0.12%)
May 19, 2003 23.71 24.07 23.71 23.96 5,098,638 -0.15(-0.62%)
May 16, 2003 23.52 24.13 23.52 24.10 2,821,679 +0.59(+2.50%)
May 15, 2003 23.26 23.53 23.15 23.52 1,657,881 +0.27(+1.15%)
May 14, 2003 23.30 23.33 23.20 23.25 1,219,144 +0.07(+0.28%)
May 13, 2003 23.02 23.21 23.02 23.18 1,402,344 +0.17(+0.72%)
May 12, 2003 23.27 23.28 23.02 23.02 1,342,960 -0.46(-1.95%)
May 09, 2003 23.33 23.48 23.15 23.47 3,582,067 +0.23(+1.00%)
May 08, 2003 23.14 23.31 23.08 23.24 1,275,332 +0.11(+0.46%)
May 07, 2003 23.07 23.24 22.97 23.14 1,019,626 +0.07(+0.28%)
May 06, 2003 23.17 23.21 22.99 23.07 963,102 +0.01(+0.03%)
May 05, 2003 23.09 23.15 22.96 23.06 936,858 +0.08(+0.34%)
May 02, 2003 23.03 23.17 22.89 22.99 1,584,534 -0.11(-0.49%)
May 01, 2003 23.11 23.18 22.83 23.10 1,440,363 -0.01(-0.03%)
Apr 30, 2003 23.27 23.27 23.07 23.11 1,289,127 -0.05(-0.21%)
Apr 29, 2003 23.37 23.43 23.15 23.15 1,825,941 -0.21(-0.89%)
Apr 28, 2003 23.15 23.42 23.15 23.36 1,784,557 +0.23(+1.00%)
Apr 25, 2003 23.28 23.44 23.06 23.13 1,249,762 -0.20(-0.84%)
Apr 24, 2003 23.13 23.47 23.13 23.33 1,045,870 +0.14(+0.62%)
Apr 23, 2003 23.17 23.21 22.92 23.18 1,085,235 +0.04(+0.15%)
Apr 22, 2003 22.89 23.23 22.80 23.15 1,483,430 +0.26(+1.12%)
Apr 21, 2003 23.24 23.24 22.71 22.89 2,154,657 -0.34(-1.48%)
Apr 17, 2003 23.36 23.42 23.18 23.24 1,357,932 -0.12(-0.53%)
Apr 16, 2003 23.72 23.72 23.22 23.36 1,398,138 -0.35(-1.48%)
Apr 15, 2003 23.51 23.75 23.48 23.71 753,995 +0.21(+0.91%)
Apr 14, 2003 23.49 23.61 23.44 23.50 1,215,443 +0.02(+0.08%)
Apr 11, 2003 23.47 23.61 23.36 23.48 1,335,558 +0.09(+0.38%)
Apr 10, 2003 23.13 23.41 23.11 23.39 876,465 +0.22(+0.95%)
Apr 09, 2003 23.32 23.40 23.13 23.17 1,062,356 -0.04(-0.18%)
Apr 08, 2003 23.19 23.43 23.12 23.21 1,080,525 +0.02(+0.08%)
Apr 07, 2003 23.49 23.73 23.14 23.19 1,149,162 -0.19(-0.81%)
Apr 04, 2003 23.24 23.39 23.13 23.39 894,970 +0.20(+0.87%)
Apr 03, 2003 23.18 23.31 23.05 23.18 1,242,191 +0.00(+0.00%)
Apr 02, 2003 23.13 23.30 23.12 23.18 1,806,595 +0.05(+0.23%)
Apr 01, 2003 22.86 23.18 22.81 23.13 2,337,016 +0.26(+1.14%)
Mar 31, 2003 22.86 23.01 22.67 22.87 1,843,436 +0.01(+0.03%)
Mar 28, 2003 22.77 22.95 22.68 22.86 1,644,423 -0.06(-0.26%)
Mar 27, 2003 23.09 23.09 22.70 22.92 2,693,995 -0.17(-0.75%)
Mar 26, 2003 23.30 23.36 23.09 23.09 1,470,981 -0.20(-0.87%)
Mar 25, 2003 23.05 23.44 23.02 23.30 1,388,549 +0.26(+1.11%)
Mar 24, 2003 23.48 23.48 23.00 23.04 1,290,641 -0.44(-1.87%)
Mar 21, 2003 23.03 23.48 22.86 23.48 1,586,721 +0.52(+2.28%)
Mar 20, 2003 23.06 23.15 22.89 22.96 1,348,343 -0.16(-0.69%)
Mar 19, 2003 23.18 23.26 22.98 23.12 1,368,867 -0.07(-0.28%)
Mar 18, 2003 23.12 23.26 22.93 23.18 1,969,607 +0.16(+0.70%)
Mar 17, 2003 22.58 23.02 22.51 23.02 1,652,835 +0.43(+1.92%)
Mar 14, 2003 22.65 22.74 22.50 22.59 1,586,385 +0.00(+0.00%)
Mar 13, 2003 22.87 22.93 22.56 22.59 1,615,152 -0.14(-0.60%)
Mar 12, 2003 22.62 22.74 22.37 22.73 2,116,133 +0.10(+0.45%)
Mar 11, 2003 22.77 23.08 22.59 22.62 1,401,166 -0.11(-0.50%)
Mar 10, 2003 23.18 23.18 22.74 22.74 1,255,145 -0.58(-2.50%)
Mar 07, 2003 23.21 23.36 23.08 23.32 841,473 +0.05(+0.20%)
Mar 06, 2003 23.15 23.33 23.01 23.27 966,298 +0.07(+0.31%)
Mar 05, 2003 23.12 23.28 22.97 23.20 1,349,352 +0.14(+0.59%)
Mar 04, 2003 23.25 23.33 23.00 23.06 993,383 -0.18(-0.77%)
Mar 03, 2003 23.33 23.60 23.21 23.24 769,809 +0.06(+0.26%)
Feb 28, 2003 23.21 23.32 23.11 23.18 1,129,815 +0.11(+0.49%)
Feb 27, 2003 23.02 23.39 23.02 23.07 1,007,177 +0.16(+0.70%)
Feb 26, 2003 23.36 23.38 22.89 22.91 779,902 -0.45(-1.91%)
Feb 25, 2003 23.30 23.62 23.11 23.36 1,232,266 +0.05(+0.20%)
Feb 24, 2003 23.37 23.59 23.21 23.31 1,608,927 -0.06(-0.25%)
Feb 21, 2003 23.18 23.49 23.00 23.37 1,472,663 +0.32(+1.39%)
Feb 20, 2003 23.21 23.41 22.97 23.05 1,079,011 -0.04(-0.18%)
Feb 19, 2003 23.33 23.43 22.97 23.09 1,125,441 -0.24(-1.02%)
Feb 18, 2003 23.30 23.42 23.12 23.33 1,130,320 +0.12(+0.54%)
Feb 14, 2003 22.71 23.21 22.71 23.20 1,853,362 +0.53(+2.33%)
Feb 13, 2003 22.00 22.82 21.73 22.67 1,799,193 +0.68(+3.08%)
Feb 12, 2003 22.56 22.58 21.83 21.99 1,784,220 -0.48(-2.12%)
Feb 11, 2003 23.21 23.21 22.37 22.47 1,361,801 -0.60(-2.60%)
Feb 10, 2003 23.03 23.21 22.92 23.07 1,481,579 -0.24(-1.02%)
Feb 07, 2003 23.74 23.80 23.28 23.31 1,885,493 -0.43(-1.83%)
Feb 06, 2003 23.36 23.77 23.36 23.74 1,282,566 +0.28(+1.19%)
Feb 05, 2003 23.78 23.87 23.46 23.46 1,149,498 -0.26(-1.10%)
Feb 04, 2003 23.81 23.83 23.66 23.72 1,216,789 -0.16(-0.67%)
Feb 03, 2003 23.72 23.88 23.60 23.88 1,570,740 +0.15(+0.65%)
Jan 31, 2003 23.66 23.88 23.52 23.73 1,489,990 +0.07(+0.30%)
Jan 30, 2003 23.72 23.78 23.49 23.66 1,492,514 +0.02(+0.08%)
Jan 29, 2003 23.81 23.87 23.43 23.64 1,405,036 -0.17(-0.70%)
Jan 28, 2003 23.41 23.87 23.36 23.81 3,053,833 +0.53(+2.27%)
Jan 27, 2003 23.80 23.85 23.24 23.28 2,124,545 -0.76(-3.17%)
Jan 24, 2003 24.28 24.31 23.96 24.04 1,387,876 -0.52(-2.13%)
Jan 23, 2003 24.31 24.66 24.31 24.56 1,284,248 +0.30(+1.25%)
Jan 22, 2003 24.37 24.52 23.94 24.26 1,842,763 -0.26(-1.07%)
Jan 21, 2003 24.67 24.95 24.32 24.52 2,268,715 -0.21(-0.87%)
Jan 17, 2003 24.61 24.78 24.55 24.73 1,598,665 -0.07(-0.26%)
Jan 16, 2003 24.52 25.14 23.99 24.80 5,301,521 +0.33(+1.36%)
Jan 15, 2003 24.67 24.82 24.35 24.47 2,795,436 -0.51(-2.05%)
Jan 14, 2003 25.23 25.23 24.64 24.98 3,362,699 -0.26(-1.01%)
Jan 13, 2003 26.08 26.08 25.23 25.23 3,149,218 -0.84(-3.24%)
Jan 10, 2003 26.17 26.17 25.71 26.08 1,553,580 -0.09(-0.34%)
Jan 09, 2003 26.51 26.51 26.05 26.17 1,515,393 -0.20(-0.77%)
Jan 08, 2003 26.51 26.61 26.28 26.37 1,021,477 -0.14(-0.54%)
Jan 07, 2003 27.34 27.34 26.24 26.51 2,251,725 -0.83(-3.02%)
Jan 06, 2003 26.14 27.36 26.08 27.34 2,437,952 +1.28(+4.90%)
Jan 03, 2003 25.72 26.06 25.72 26.06 1,093,478 +0.35(+1.36%)
Jan 02, 2003 25.53 25.71 25.48 25.71 1,141,591 +0.26(+1.00%)
Dec 31, 2002 25.41 25.54 25.28 25.45 1,104,749 -0.11(-0.42%)
Dec 30, 2002 25.27 25.67 25.22 25.56 663,993 +0.29(+1.15%)
Dec 27, 2002 25.41 25.66 25.14 25.27 443,279 -0.21(-0.84%)
Dec 26, 2002 25.45 25.73 25.42 25.48 479,616 -0.02(-0.07%)
Dec 24, 2002 25.48 25.58 25.34 25.50 344,698 +0.17(+0.66%)
Dec 23, 2002 25.74 25.77 25.26 25.33 935,008 -0.36(-1.41%)
Dec 20, 2002 25.71 25.77 25.56 25.70 2,014,355 +0.17(+0.68%)
Dec 19, 2002 25.50 25.62 25.35 25.52 988,504 -0.10(-0.37%)
Dec 18, 2002 25.56 25.62 25.41 25.62 1,422,363 +0.15(+0.58%)
Dec 17, 2002 25.29 25.54 25.29 25.47 1,091,796 +0.27(+1.06%)
Dec 16, 2002 25.38 25.38 24.88 25.20 1,385,353 +0.04(+0.17%)
Dec 13, 2002 24.83 25.25 24.82 25.16 1,827,286 +0.34(+1.37%)
Dec 12, 2002 24.67 24.94 24.50 24.82 936,017 +0.23(+0.92%)
Dec 11, 2002 24.38 24.66 24.22 24.60 979,925 +0.18(+0.73%)
Dec 10, 2002 24.03 24.42 23.91 24.42 976,392 +0.33(+1.38%)
Dec 09, 2002 23.78 24.36 23.78 24.09 1,637,021 +0.42(+1.76%)
Dec 06, 2002 23.55 23.86 23.49 23.67 1,329,670 +0.12(+0.50%)
Dec 05, 2002 24.03 24.02 23.47 23.55 1,019,122 -0.10(-0.40%)
Dec 04, 2002 24.03 24.12 23.65 23.65 1,549,206 -0.25(-1.04%)
Dec 03, 2002 23.30 23.90 23.30 23.90 1,452,139 +0.61(+2.60%)
Dec 02, 2002 23.48 23.66 23.19 23.29 1,257,500 -0.34(-1.43%)
Nov 29, 2002 23.66 23.74 23.45 23.63 665,507 -0.16(-0.67%)
Nov 27, 2002 24.02 24.02 23.57 23.79 1,171,199 +0.20(+0.86%)
Nov 26, 2002 24.02 24.02 23.57 23.59 1,532,888 -0.43(-1.81%)
Nov 25, 2002 24.19 24.19 23.63 24.02 2,380,082 -0.16(-0.66%)
Nov 22, 2002 23.91 24.37 23.51 24.18 1,759,996 +0.27(+1.12%)
Nov 21, 2002 23.84 24.18 23.79 23.91 1,478,383 -0.27(-1.13%)
Nov 20, 2002 24.07 24.22 23.80 24.19 1,489,486 +0.12(+0.52%)
Nov 19, 2002 24.31 24.31 23.96 24.06 1,005,159 -0.25(-1.03%)
Nov 18, 2002 24.79 24.84 24.22 24.31 1,038,300 -0.22(-0.90%)
Nov 15, 2002 24.32 24.56 24.19 24.53 1,229,911 +0.21(+0.88%)
Nov 14, 2002 24.07 24.38 24.04 24.32 949,307 +0.36(+1.49%)
Nov 13, 2002 23.46 24.04 23.46 23.96 2,211,350 +0.51(+2.18%)
Nov 12, 2002 24.37 24.54 23.39 23.45 2,172,994 -0.80(-3.28%)
Nov 11, 2002 24.13 24.37 23.84 24.25 1,113,834 +0.12(+0.52%)
Nov 08, 2002 25.27 25.27 24.07 24.12 2,184,434 -1.14(-4.52%)
Nov 07, 2002 26.04 26.04 24.98 25.26 3,540,852 -0.84(-3.21%)
Nov 06, 2002 25.91 26.12 25.71 26.10 1,259,014 +0.34(+1.34%)
Nov 05, 2002 26.07 26.07 25.35 25.76 2,004,094 -0.31(-1.19%)
Nov 04, 2002 25.56 26.19 25.38 26.07 3,006,225 +0.69(+2.72%)
Nov 01, 2002 25.30 25.51 25.17 25.38 1,612,796 +0.07(+0.28%)
Oct 31, 2002 25.68 26.04 25.25 25.30 2,355,184 -0.74(-2.83%)
Oct 30, 2002 26.16 26.39 25.79 26.04 1,892,727 +0.04(+0.16%)
Oct 29, 2002 26.24 26.57 25.63 26.00 1,597,992 -0.33(-1.26%)
Oct 28, 2002 26.36 26.84 26.21 26.33 2,019,571 +0.27(+1.03%)
Oct 25, 2002 26.13 26.30 25.76 26.07 1,420,512 -0.06(-0.23%)
Oct 24, 2002 26.18 26.45 25.79 26.13 1,730,219 +0.07(+0.27%)
Oct 23, 2002 25.40 26.13 25.40 26.05 1,075,646 +0.51(+2.00%)
Oct 22, 2002 26.09 26.36 25.20 25.54 2,070,880 -0.58(-2.23%)
Oct 21, 2002 24.94 26.13 24.91 26.13 1,900,129 +1.10(+4.39%)
Oct 18, 2002 24.43 25.16 24.22 25.03 2,089,217 +0.29(+1.18%)
Oct 17, 2002 24.22 24.73 23.49 24.73 2,917,737 +0.78(+3.28%)
Oct 16, 2002 24.95 24.95 23.95 23.95 201,872 -1.00(-4.03%)
Oct 15, 2002 25.23 25.26 24.73 24.95 2,597,096 -0.23(-0.92%)
Oct 14, 2002 24.37 25.26 24.02 25.19 1,607,750 +0.22(+0.88%)
Oct 11, 2002 25.41 25.50 24.75 24.97 2,006,449 -0.29(-1.15%)
Oct 10, 2002 24.21 25.39 23.74 25.26 3,056,861 +0.93(+3.84%)
Oct 09, 2002 25.86 25.86 24.25 24.32 3,431,672 -1.75(-6.72%)
Oct 08, 2002 25.56 26.42 24.48 26.08 3,966,635 +0.61(+2.38%)
Oct 07, 2002 25.14 26.02 24.99 25.47 1,785,061 +0.55(+2.19%)
Oct 04, 2002 24.79 25.05 24.57 24.92 2,113,273 -0.17(-0.66%)
Oct 03, 2002 24.92 25.17 24.64 25.09 2,106,040 +0.63(+2.58%)
Oct 02, 2002 24.58 24.94 24.31 24.46 1,709,359 -0.27(-1.11%)
Oct 01, 2002 23.96 24.75 23.69 24.73 1,445,747 +0.83(+3.46%)
Sep 30, 2002 24.08 24.18 23.50 23.91 2,219,257 -0.17(-0.72%)
Sep 27, 2002 24.22 24.32 23.75 24.08 2,891,494 -0.23(-0.93%)
Sep 26, 2002 23.48 24.31 23.48 24.31 2,081,478 +0.89(+3.78%)
Sep 25, 2002 22.97 23.77 22.89 23.42 1,151,180 +0.54(+2.34%)
Sep 24, 2002 23.24 23.24 22.62 22.89 1,936,130 -0.39(-1.69%)
Sep 23, 2002 23.36 23.52 22.92 23.28 1,270,958 -0.31(-1.31%)
Sep 20, 2002 23.71 23.72 22.73 23.59 3,334,941 -0.23(-0.97%)
Sep 19, 2002 23.81 24.08 23.48 23.82 1,369,371 -0.08(-0.35%)
Sep 18, 2002 23.43 24.15 23.27 23.90 1,737,117 +0.44(+1.87%)
Sep 17, 2002 23.69 23.78 23.39 23.46 1,848,483 -0.18(-0.78%)
Sep 16, 2002 23.30 23.68 23.21 23.65 2,038,748 +0.08(+0.33%)
Sep 13, 2002 23.18 23.75 23.16 23.57 1,920,653 +0.27(+1.17%)
Sep 12, 2002 23.75 23.81 23.26 23.30 1,108,787 -0.45(-1.90%)
Sep 11, 2002 23.96 23.96 23.57 23.75 84,113 +0.03(+0.13%)
Sep 10, 2002 23.77 23.90 23.54 23.72 2,343,577 -0.05(-0.20%)
Sep 09, 2002 23.78 24.04 23.30 23.77 1,613,301 -0.08(-0.32%)
Sep 06, 2002 23.90 24.04 23.72 23.84 919,195 +0.07(+0.28%)
Sep 05, 2002 23.86 23.99 23.63 23.78 881,512 -0.09(-0.37%)
Sep 04, 2002 23.88 23.99 23.35 23.87 1,125,273 -0.02(-0.07%)
Sep 03, 2002 24.22 24.25 23.77 23.88 1,910,896 -0.30(-1.25%)
Aug 30, 2002 24.19 24.48 24.07 24.19 2,157,517 -0.15(-0.63%)
Aug 29, 2002 24.55 24.60 24.19 24.34 168,227 -0.27(-1.09%)
Aug 28, 2002 24.84 24.84 24.53 24.61 874,782 -0.23(-0.93%)
Aug 27, 2002 25.29 25.38 24.84 24.84 1,437,503 -0.44(-1.74%)
Aug 26, 2002 25.03 25.33 24.97 25.28 979,925 +0.26(+1.02%)
Aug 23, 2002 25.56 25.56 25.00 25.03 839,623 -0.53(-2.07%)
Aug 22, 2002 25.34 25.60 25.32 25.55 1,326,978 +0.26(+1.03%)
Aug 21, 2002 24.87 25.37 24.75 25.29 1,909,550 +0.43(+1.72%)
Aug 20, 2002 24.91 25.07 24.61 24.87 1,649,134 -0.09(-0.36%)
Aug 16, 2002 25.03 25.14 24.81 24.95 1,129,647 -0.15(-0.59%)
Aug 15, 2002 25.45 25.68 25.00 25.10 1,339,090 -0.34(-1.33%)
Aug 14, 2002 25.01 25.50 24.86 25.44 1,357,427 +0.43(+1.71%)
Aug 13, 2002 25.35 25.44 24.97 25.01 1,337,576 -0.64(-2.48%)
Aug 12, 2002 25.14 25.65 25.05 25.65 117,759 -0.02(-0.09%)
Aug 07, 2002 25.74 25.84 25.44 25.67 1,634,498 +0.18(+0.70%)
Aug 06, 2002 24.73 25.56 24.73 25.50 1,519,262 +0.96(+3.90%)
Aug 05, 2002 24.60 25.17 24.40 24.54 1,560,141 +0.08(+0.34%)
Aug 02, 2002 24.61 24.97 24.12 24.45 1,914,765 -0.15(-0.63%)
Aug 01, 2002 25.26 25.50 24.43 24.61 1,805,753 -0.86(-3.38%)
Jul 31, 2002 24.97 25.53 24.37 25.47 2,675,153 +0.45(+1.78%)
Jul 30, 2002 23.71 25.09 23.60 25.03 2,383,951 +1.32(+5.57%)
Jul 29, 2002 23.36 24.02 23.25 23.71 2,030,505 +0.43(+1.84%)
Jul 26, 2002 23.12 23.63 22.80 23.28 2,388,662 +0.10(+0.41%)
Jul 25, 2002 21.93 23.18 21.72 23.18 2,642,853 +1.33(+6.09%)
Jul 24, 2002 19.44 21.95 19.41 21.85 3,281,445 +1.89(+9.47%)
Jul 23, 2002 21.07 21.31 19.70 19.96 3,256,547 -1.11(-5.25%)
Jul 22, 2002 20.69 21.22 20.53 21.07 2,667,751 +0.34(+1.63%)
Jul 19, 2002 21.22 21.35 20.54 20.73 3,173,443 -1.30(-5.88%)
Jul 17, 2002 22.10 22.29 21.66 22.02 2,041,272 -0.33(-1.46%)
Jul 12, 2002 22.98 22.98 22.21 22.35 1,923,513 -0.62(-2.72%)
Jul 11, 2002 22.29 23.04 22.02 22.97 1,941,513 +0.53(+2.38%)
Jul 10, 2002 23.42 23.42 22.26 22.44 1,843,941 -0.74(-3.20%)
Jul 09, 2002 23.72 23.82 23.18 23.18 1,114,843 -0.56(-2.35%)
Jul 08, 2002 23.72 23.74 23.72 23.74 932,821 -0.07(-0.27%)
Jul 05, 2002 23.87 23.87 23.47 23.81 610,497 +0.03(+0.12%)
Jul 04, 2002 24.19 24.25 23.77 23.78 782,257 +0.00(+0.00%)
Jul 03, 2002 24.19 24.25 23.77 23.78 782,257 -0.33(-1.38%)
Jul 02, 2002 24.40 24.55 24.04 24.11 1,118,208 -0.40(-1.65%)
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.