Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 23.11 23.29 23.07 23.29 1,327,575 +0.18(+0.79%)
Jul 29, 2004 22.88 23.11 22.77 23.11 1,768,223 +0.32(+1.42%)
Jul 28, 2004 22.49 22.80 22.48 22.78 1,602,342 +0.30(+1.34%)
Jul 27, 2004 22.57 22.64 22.41 22.48 1,914,403 -0.09(-0.38%)
Jul 26, 2004 22.77 22.88 22.51 22.57 1,177,350 -0.20(-0.87%)
Jul 23, 2004 22.66 22.81 22.52 22.77 1,944,835 +0.12(+0.55%)
Jul 22, 2004 22.74 22.80 22.60 22.64 1,803,229 -0.04(-0.18%)
Jul 21, 2004 22.90 22.92 22.56 22.68 1,426,435 -0.22(-0.94%)
Jul 20, 2004 22.97 23.05 22.82 22.90 1,513,685 -0.05(-0.20%)
Jul 19, 2004 22.77 22.97 22.71 22.94 1,921,439 +0.26(+1.13%)
Jul 16, 2004 22.79 22.88 22.68 22.69 1,371,200 -0.09(-0.40%)
Jul 15, 2004 22.78 22.89 22.74 22.78 1,298,726 +0.05(+0.20%)
Jul 14, 2004 22.40 22.74 22.40 22.73 1,374,894 +0.25(+1.11%)
Jul 13, 2004 22.45 22.49 22.39 22.48 808,999 -0.01(-0.03%)
Jul 12, 2004 22.44 22.50 22.34 22.49 886,926 +0.07(+0.30%)
Jul 09, 2004 22.45 22.52 22.30 22.42 1,250,879 +0.01(+0.03%)
Jul 08, 2004 22.36 22.55 22.30 22.42 1,596,713 +0.06(+0.25%)
Jul 07, 2004 22.35 22.42 22.27 22.36 1,000,210 +0.01(+0.03%)
Jul 06, 2004 22.51 22.54 22.34 22.35 1,701,027 -0.18(-0.78%)
Jul 02, 2004 22.43 22.67 22.37 22.53 961,863 +0.14(+0.61%)
Jul 01, 2004 22.52 22.67 22.24 22.39 1,708,767 -0.21(-0.93%)
Jun 30, 2004 22.68 22.71 22.27 22.60 1,398,290 +0.01(+0.03%)
Jun 29, 2004 22.87 22.87 22.44 22.60 1,196,875 -0.24(-1.07%)
Jun 28, 2004 22.96 23.04 22.74 22.84 1,180,340 -0.06(-0.25%)
Jun 25, 2004 22.91 22.99 22.77 22.90 1,794,434 -0.01(-0.05%)
Jun 24, 2004 22.93 23.03 22.88 22.91 1,133,197 -0.01(-0.05%)
Jun 23, 2004 22.65 22.94 22.58 22.92 2,567,020 +0.20(+0.88%)
Jun 22, 2004 22.60 22.78 22.60 22.72 2,576,695 +0.03(+0.15%)
Jun 21, 2004 22.47 22.75 22.38 22.69 1,764,002 +0.22(+0.96%)
Jun 18, 2004 22.24 22.49 22.08 22.47 2,672,741 +0.23(+1.05%)
Jun 17, 2004 22.18 22.28 22.04 22.24 910,849 +0.06(+0.26%)
Jun 16, 2004 22.23 22.33 22.14 22.18 1,041,021 +0.03(+0.15%)
Jun 15, 2004 22.23 22.24 22.05 22.15 1,795,841 +0.20(+0.91%)
Jun 14, 2004 22.09 22.11 21.95 21.95 1,901,913 -0.26(-1.15%)
Jun 10, 2004 22.17 22.20 22.04 22.20 854,031 +0.16(+0.75%)
Jun 09, 2004 22.23 22.31 21.99 22.04 1,202,328 -0.20(-0.89%)
Jun 08, 2004 22.37 22.37 22.07 22.24 1,684,140 -0.09(-0.41%)
Jun 07, 2004 22.28 22.40 22.28 22.33 1,464,607 +0.05(+0.20%)
Jun 04, 2004 22.11 22.36 22.09 22.28 1,895,053 +0.23(+1.06%)
Jun 03, 2004 22.33 22.34 22.04 22.05 1,889,424 -0.28(-1.25%)
Jun 02, 2004 22.30 22.36 22.20 22.33 1,219,919 +0.11(+0.51%)
Jun 01, 2004 22.41 22.43 22.19 22.22 1,950,288 -0.10(-0.46%)
May 28, 2004 22.11 22.32 22.05 22.32 2,439,135 +0.26(+1.16%)
May 27, 2004 22.10 22.33 22.00 22.06 2,587,425 +0.02(+0.08%)
May 26, 2004 21.85 22.08 21.66 22.05 2,187,939 +0.23(+1.07%)
May 25, 2004 21.65 21.88 21.57 21.81 1,931,642 +0.16(+0.74%)
May 24, 2004 21.52 21.71 21.47 21.65 1,805,340 +0.17(+0.79%)
May 21, 2004 21.49 21.52 21.37 21.48 1,838,059 +0.15(+0.69%)
May 20, 2004 21.24 21.43 21.21 21.34 2,069,729 +0.15(+0.72%)
May 19, 2004 21.53 21.60 21.18 21.18 2,316,000 -0.29(-1.35%)
May 18, 2004 21.48 21.52 21.38 21.47 2,852,694 +0.10(+0.45%)
May 17, 2004 21.65 21.65 21.20 21.37 2,851,111 -0.33(-1.52%)
May 14, 2004 21.49 21.77 21.47 21.70 3,868,737 +0.20(+0.95%)
May 13, 2004 21.48 21.56 21.40 21.50 3,104,770 -0.02(-0.08%)
May 12, 2004 21.52 21.74 21.32 21.52 16,743,947 +0.06(+0.29%)
May 11, 2004 21.57 21.89 21.16 21.45 7,898,606 -0.71(-3.21%)
May 10, 2004 22.28 22.40 22.03 22.16 3,300,027 -0.56(-2.48%)
May 07, 2004 23.57 23.57 22.71 22.73 4,566,563 -0.86(-3.64%)
May 06, 2004 23.31 23.64 23.23 23.59 1,376,301 +0.14(+0.58%)
May 05, 2004 23.42 23.56 23.36 23.45 1,577,188 +0.01(+0.02%)
May 04, 2004 23.39 23.58 23.28 23.44 1,357,479 +0.03(+0.12%)
May 03, 2004 23.36 23.44 23.14 23.42 1,623,627 -0.01(-0.05%)
Apr 30, 2004 23.48 23.58 23.25 23.43 2,053,194 -0.01(-0.05%)
Apr 29, 2004 23.72 23.85 23.32 23.44 1,642,625 -0.21(-0.89%)
Apr 28, 2004 23.82 23.88 23.64 23.65 1,252,286 -0.19(-0.81%)
Apr 27, 2004 23.93 23.96 23.73 23.84 1,426,963 +0.01(+0.02%)
Apr 26, 2004 23.96 24.06 23.76 23.84 2,337,988 -0.12(-0.50%)
Apr 23, 2004 24.04 24.04 23.72 23.96 2,187,060 -0.13(-0.54%)
Apr 22, 2004 23.73 24.28 23.56 24.09 3,355,262 +0.36(+1.51%)
Apr 21, 2004 23.73 23.84 23.54 23.73 1,525,647 +0.03(+0.12%)
Apr 20, 2004 23.85 24.05 23.70 23.70 1,189,839 -0.19(-0.81%)
Apr 19, 2004 23.96 23.99 23.82 23.89 920,876 -0.17(-0.71%)
Apr 16, 2004 23.98 24.09 23.92 24.06 1,682,380 +0.08(+0.33%)
Apr 15, 2004 23.94 24.05 23.86 23.98 2,104,207 +0.16(+0.69%)
Apr 14, 2004 23.90 24.04 23.67 23.82 2,612,932 -0.14(-0.59%)
Apr 13, 2004 24.27 24.27 23.68 23.96 3,080,319 -0.32(-1.31%)
Apr 12, 2004 24.58 24.72 24.23 24.28 2,514,951 -0.39(-1.59%)
Apr 08, 2004 24.63 24.73 24.47 24.67 1,236,455 +0.05(+0.21%)
Apr 07, 2004 24.91 25.00 24.62 24.62 2,257,599 -0.33(-1.32%)
Apr 06, 2004 25.03 25.12 24.92 24.95 952,012 -0.17(-0.68%)
Apr 05, 2004 24.94 25.13 24.84 25.12 1,061,250 +0.18(+0.73%)
Apr 02, 2004 25.10 25.10 24.86 24.94 1,751,336 -0.15(-0.61%)
Apr 01, 2004 25.13 25.16 25.06 25.09 1,573,318 +0.02(+0.09%)
Mar 31, 2004 25.13 25.17 25.01 25.07 1,311,919 -0.15(-0.61%)
Mar 30, 2004 25.01 25.22 24.87 25.22 1,122,818 +0.22(+0.86%)
Mar 29, 2004 25.07 25.07 24.85 25.01 1,183,682 +0.05(+0.18%)
Mar 26, 2004 25.00 25.18 24.92 24.96 791,232 -0.11(-0.45%)
Mar 25, 2004 25.04 25.10 24.96 25.08 814,628 +0.09(+0.36%)
Mar 24, 2004 25.04 25.18 24.92 24.98 941,633 -0.02(-0.07%)
Mar 23, 2004 24.84 25.09 24.79 25.00 1,403,039 +0.17(+0.69%)
Mar 22, 2004 25.07 25.16 24.79 24.83 1,461,440 -0.25(-1.00%)
Mar 19, 2004 25.21 25.37 25.08 25.08 941,985 -0.22(-0.88%)
Mar 18, 2004 25.41 25.44 25.10 25.30 1,406,733 -0.24(-0.96%)
Mar 17, 2004 25.25 25.55 25.23 25.55 1,279,200 +0.44(+1.74%)
Mar 16, 2004 25.10 25.22 25.01 25.11 1,425,028 +0.18(+0.71%)
Mar 15, 2004 24.93 25.00 24.79 24.93 1,031,698 +0.03(+0.14%)
Mar 12, 2004 24.76 24.90 24.68 24.90 1,150,260 +0.13(+0.53%)
Mar 11, 2004 25.14 25.36 24.77 24.77 1,796,896 -0.43(-1.71%)
Mar 10, 2004 25.38 25.52 25.14 25.20 1,858,464 -0.07(-0.29%)
Mar 09, 2004 25.38 25.38 25.14 25.27 1,768,223 -0.13(-0.51%)
Mar 08, 2004 25.53 25.59 25.38 25.41 1,099,422 -0.12(-0.47%)
Mar 05, 2004 25.45 25.58 25.38 25.52 1,776,139 +0.10(+0.40%)
Mar 04, 2004 25.33 25.50 25.28 25.42 1,218,688 +0.05(+0.18%)
Mar 03, 2004 25.37 25.46 25.14 25.38 1,504,714 +0.05(+0.20%)
Mar 02, 2004 25.33 25.55 25.16 25.33 1,738,671 +0.05(+0.18%)
Mar 01, 2004 25.11 25.37 25.02 25.28 1,312,271 +0.17(+0.68%)
Feb 27, 2004 24.41 25.14 24.41 25.11 2,651,104 +0.31(+1.24%)
Feb 26, 2004 24.76 24.85 24.63 24.80 1,173,304 +0.07(+0.28%)
Feb 25, 2004 24.81 24.89 24.73 24.73 1,259,674 -0.08(-0.32%)
Feb 24, 2004 24.76 24.81 24.50 24.81 1,479,559 +0.06(+0.23%)
Feb 23, 2004 24.77 24.88 24.61 24.76 973,648 -0.01(-0.05%)
Feb 20, 2004 25.09 25.09 24.69 24.77 1,267,062 -0.32(-1.29%)
Feb 19, 2004 25.01 25.13 24.98 25.09 2,410,462 +0.18(+0.73%)
Feb 18, 2004 24.76 24.91 24.69 24.91 1,881,684 +0.19(+0.78%)
Feb 17, 2004 24.66 24.72 24.55 24.72 1,042,604 +0.08(+0.32%)
Feb 13, 2004 24.75 24.80 24.54 24.64 1,322,825 -0.08(-0.32%)
Feb 12, 2004 24.70 24.78 24.61 24.72 1,360,821 -0.09(-0.34%)
Feb 11, 2004 24.56 24.80 24.39 24.80 2,242,646 +0.27(+1.09%)
Feb 10, 2004 24.43 24.56 24.39 24.54 2,133,584 +0.11(+0.47%)
Feb 09, 2004 24.16 24.88 24.13 24.42 2,075,534 -0.27(-1.08%)
Feb 06, 2004 24.81 24.89 24.67 24.69 1,940,085 -0.08(-0.32%)
Feb 05, 2004 25.16 25.18 24.75 24.77 2,295,067 -0.16(-0.64%)
Feb 04, 2004 25.27 25.27 24.87 24.93 2,869,054 -0.35(-1.39%)
Feb 03, 2004 25.06 25.29 24.98 25.28 1,779,657 +0.22(+0.88%)
Feb 02, 2004 24.92 25.08 24.88 25.06 2,292,956 +0.14(+0.57%)
Jan 30, 2004 24.90 24.93 24.72 24.92 1,800,063 +0.02(+0.09%)
Jan 29, 2004 24.67 24.98 24.44 24.89 2,766,499 +0.22(+0.90%)
Jan 28, 2004 24.13 24.74 24.08 24.67 4,511,152 +0.64(+2.65%)
Jan 27, 2004 24.25 24.25 24.00 24.04 2,522,515 -0.20(-0.84%)
Jan 26, 2004 24.59 24.59 24.15 24.24 1,783,703 -0.35(-1.41%)
Jan 23, 2004 24.62 24.63 24.30 24.59 2,509,850 -0.06(-0.25%)
Jan 22, 2004 24.67 25.07 24.54 24.65 1,475,865 -0.30(-1.21%)
Jan 21, 2004 24.54 24.95 24.38 24.95 1,395,475 +0.41(+1.67%)
Jan 20, 2004 24.33 24.54 24.27 24.54 716,120 +0.19(+0.77%)
Jan 16, 2004 24.36 24.46 24.30 24.35 895,018 -0.01(-0.02%)
Jan 15, 2004 24.53 24.55 24.29 24.36 1,044,363 -0.12(-0.49%)
Jan 14, 2004 24.46 24.55 24.42 24.48 794,926 +0.02(+0.09%)
Jan 13, 2004 24.33 24.53 24.33 24.46 1,514,213 +0.13(+0.54%)
Jan 12, 2004 24.32 24.40 24.17 24.33 1,597,241 -0.05(-0.21%)
Jan 09, 2004 24.35 24.43 24.22 24.38 1,420,982 +0.03(+0.12%)
Jan 08, 2004 24.39 24.53 24.23 24.35 1,617,998 -0.04(-0.16%)
Jan 07, 2004 24.26 24.38 24.22 24.39 1,873,240 +0.13(+0.52%)
Jan 06, 2004 24.19 24.28 24.05 24.26 1,562,763 -0.01(-0.05%)
Jan 05, 2004 24.43 24.49 24.04 24.27 2,995,707 -0.16(-0.65%)
Jan 02, 2004 24.48 24.55 24.37 24.43 2,014,494 -0.02(-0.07%)
Dec 31, 2003 24.58 24.63 24.44 24.45 1,130,910 -0.16(-0.65%)
Dec 30, 2003 24.68 24.71 24.60 24.61 1,438,221 -0.07(-0.28%)
Dec 29, 2003 24.36 24.72 24.38 24.68 1,599,528 +0.32(+1.31%)
Dec 26, 2003 24.43 24.43 24.32 24.36 278,813 +0.01(+0.05%)
Dec 24, 2003 24.44 24.46 24.32 24.35 518,575 -0.09(-0.37%)
Dec 23, 2003 24.33 24.44 24.27 24.44 1,407,261 +0.19(+0.80%)
Dec 22, 2003 24.01 24.25 23.89 24.25 1,495,215 +0.15(+0.64%)
Dec 19, 2003 24.05 24.13 23.93 24.09 1,539,016 +0.05(+0.19%)
Dec 18, 2003 23.71 24.05 23.70 24.05 1,403,567 +0.30(+1.24%)
Dec 17, 2003 23.62 23.75 23.47 23.75 1,390,550 +0.13(+0.55%)
Dec 16, 2003 23.62 23.62 23.40 23.62 1,512,805 +0.06(+0.24%)
Dec 15, 2003 23.71 23.73 23.50 23.56 1,718,969 +0.00(+0.00%)
Dec 12, 2003 23.45 23.56 23.34 23.56 1,869,018 +0.17(+0.73%)
Dec 11, 2003 23.28 23.40 23.25 23.39 1,509,463 +0.17(+0.73%)
Dec 10, 2003 23.27 23.35 23.22 23.22 909,618 +0.03(+0.15%)
Dec 09, 2003 23.43 23.45 23.18 23.19 1,203,560 -0.24(-1.02%)
Dec 08, 2003 23.34 23.52 23.32 23.43 738,636 +0.09(+0.39%)
Dec 05, 2003 23.21 23.48 23.21 23.34 967,843 +0.10(+0.42%)
Dec 04, 2003 23.09 23.25 23.07 23.24 725,795 +0.13(+0.54%)
Dec 03, 2003 23.11 23.27 23.06 23.11 858,077 +0.01(+0.02%)
Dec 02, 2003 23.14 23.14 23.02 23.11 839,783 -0.01(-0.05%)
Dec 01, 2003 22.77 23.14 22.77 23.12 1,346,925 +0.21(+0.92%)
Nov 28, 2003 22.78 22.92 22.78 22.91 459,998 +0.07(+0.30%)
Nov 26, 2003 22.73 22.84 22.72 22.84 864,762 +0.11(+0.50%)
Nov 25, 2003 22.56 22.78 22.46 22.73 1,184,738 +0.20(+0.88%)
Nov 24, 2003 22.54 22.60 22.45 22.53 1,281,663 +0.13(+0.58%)
Nov 21, 2003 22.34 22.52 22.31 22.40 1,249,999 +0.06(+0.28%)
Nov 20, 2003 22.28 22.59 22.22 22.34 1,641,042 -0.01(-0.03%)
Nov 19, 2003 22.27 22.40 22.18 22.34 1,449,831 +0.16(+0.74%)
Nov 18, 2003 22.34 22.43 22.07 22.18 1,801,118 -0.06(-0.26%)
Nov 17, 2003 22.26 22.48 22.18 22.23 1,918,273 -0.22(-0.99%)
Nov 14, 2003 22.54 22.63 22.45 22.45 1,289,227 -0.09(-0.38%)
Nov 13, 2003 22.49 22.61 22.47 22.54 1,555,551 -0.02(-0.10%)
Nov 12, 2003 22.61 22.64 22.49 22.56 1,703,665 -0.05(-0.23%)
Nov 11, 2003 22.72 22.72 22.60 22.61 1,285,885 -0.11(-0.48%)
Nov 10, 2003 23.08 23.08 22.68 22.72 2,335,702 -0.24(-1.06%)
Nov 07, 2003 23.17 23.19 22.97 22.97 1,904,024 -0.52(-2.20%)
Nov 06, 2003 23.42 23.48 23.32 23.48 4,202,786 +0.15(+0.66%)
Nov 05, 2003 23.31 23.33 23.21 23.33 953,243 +0.12(+0.54%)
Nov 04, 2003 23.31 23.36 23.18 23.21 1,095,201 -0.07(-0.32%)
Nov 03, 2003 23.01 23.35 23.10 23.28 982,602 +0.27(+1.19%)
Oct 31, 2003 23.25 23.30 23.01 23.01 1,044,363 -0.11(-0.47%)
Oct 30, 2003 23.05 23.19 23.00 23.11 586,300 +0.01(+0.05%)
Oct 29, 2003 23.11 23.26 23.07 23.10 741,626 -0.10(-0.42%)
Oct 28, 2003 23.11 23.21 23.03 23.20 936,708 +0.13(+0.57%)
Oct 27, 2003 23.19 23.38 23.04 23.07 954,826 -0.12(-0.51%)
Oct 24, 2003 22.91 23.21 22.90 23.19 943,568 +0.15(+0.67%)
Oct 23, 2003 22.97 23.11 22.92 23.03 1,007,950 +0.03(+0.15%)
Oct 22, 2003 23.01 23.17 22.96 23.00 1,023,606 -0.02(-0.10%)
Oct 21, 2003 23.00 23.11 22.88 23.02 977,167 +0.05(+0.22%)
Oct 20, 2003 23.11 23.12 22.85 22.97 1,427,490 -0.03(-0.15%)
Oct 17, 2003 22.98 23.06 22.86 23.01 2,017,133 +0.03(+0.12%)
Oct 16, 2003 22.99 23.09 22.77 22.98 1,489,410 -0.02(-0.07%)
Oct 15, 2003 23.10 23.10 22.84 23.00 2,222,241 -0.17(-0.74%)
Oct 14, 2003 23.17 23.17 23.02 23.17 1,257,563 +0.09(+0.37%)
Oct 13, 2003 23.15 23.22 23.09 23.08 969,778 -0.01(-0.05%)
Oct 10, 2003 23.15 23.22 22.94 23.09 832,570 -0.06(-0.27%)
Oct 09, 2003 23.28 23.34 22.99 23.15 1,559,773 -0.08(-0.34%)
Oct 08, 2003 23.30 23.30 23.10 23.23 917,182 -0.07(-0.29%)
Oct 07, 2003 23.28 23.44 23.10 23.30 1,900,330 -0.02(-0.07%)
Oct 06, 2003 23.42 23.42 23.28 23.32 790,177 -0.03(-0.15%)
Oct 03, 2003 23.44 23.54 23.32 23.35 1,909,829 -0.08(-0.34%)
Oct 02, 2003 23.44 23.48 23.31 23.43 1,156,592 -0.03(-0.12%)
Oct 01, 2003 23.19 23.46 23.12 23.46 1,459,154 +0.29(+1.25%)
Sep 30, 2003 23.40 23.41 23.02 23.17 1,290,106 -0.23(-0.97%)
Sep 29, 2003 23.32 23.45 23.24 23.40 901,526 +0.05(+0.22%)
Sep 26, 2003 23.06 23.35 22.93 23.35 1,146,742 +0.22(+0.93%)
Sep 25, 2003 23.07 23.14 22.88 23.13 1,419,574 +0.06(+0.27%)
Sep 24, 2003 23.30 23.30 23.06 23.07 1,673,761 -0.18(-0.76%)
Sep 23, 2003 23.25 23.31 23.17 23.25 1,309,808 +0.00(+0.00%)
Sep 22, 2003 23.19 23.22 23.13 23.25 1,351,322 -0.07(-0.32%)
Sep 19, 2003 23.09 23.32 23.03 23.32 1,952,575 +0.23(+1.01%)
Sep 18, 2003 22.93 23.21 22.88 23.09 899,767 +0.23(+1.02%)
Sep 17, 2003 23.04 22.95 22.76 22.85 745,320 -0.19(-0.81%)
Sep 16, 2003 22.85 23.17 22.85 23.04 1,037,327 +0.19(+0.85%)
Sep 15, 2003 23.03 23.04 22.66 22.85 961,335 -0.09(-0.37%)
Sep 12, 2003 22.74 22.96 22.66 22.93 1,046,826 +0.19(+0.85%)
Sep 11, 2003 22.90 23.10 22.69 22.74 1,281,663 -0.16(-0.70%)
Sep 10, 2003 22.64 22.90 22.59 22.90 1,483,429 +0.27(+1.18%)
Sep 09, 2003 22.74 22.74 22.58 22.63 805,129 -0.13(-0.57%)
Sep 08, 2003 22.45 22.78 22.38 22.76 1,002,497 +0.35(+1.55%)
Sep 05, 2003 22.57 22.62 22.37 22.42 1,190,191 -0.19(-0.83%)
Sep 04, 2003 22.69 22.72 22.52 22.60 1,350,970 -0.06(-0.25%)
Sep 03, 2003 22.68 22.70 22.43 22.66 1,515,796 +0.10(+0.45%)
Sep 02, 2003 22.31 22.62 22.20 22.56 3,035,110 +0.09(+0.38%)
Aug 29, 2003 22.37 22.48 22.25 22.47 743,913 +0.10(+0.46%)
Aug 28, 2003 22.48 22.49 22.27 22.37 1,288,171 -0.10(-0.43%)
Aug 27, 2003 22.63 22.68 22.46 22.47 986,666 -0.24(-1.05%)
Aug 26, 2003 22.54 22.73 22.49 22.71 942,689 +0.07(+0.33%)
Aug 25, 2003 22.43 22.65 22.40 22.63 744,441 +0.15(+0.68%)
Aug 22, 2003 22.71 22.74 22.46 22.48 1,809,034 -0.10(-0.43%)
Aug 21, 2003 22.74 22.79 22.57 22.57 2,049,852 -0.07(-0.30%)
Aug 20, 2003 22.51 22.71 22.51 22.64 2,311,250 +0.02(+0.08%)
Aug 19, 2003 22.60 22.65 22.48 22.63 1,177,525 +0.18(+0.78%)
Aug 18, 2003 22.35 22.59 22.32 22.45 2,064,452 +0.10(+0.46%)
Aug 15, 2003 22.51 22.60 22.20 22.35 1,813,432 -0.11(-0.48%)
Aug 14, 2003 22.60 22.60 22.34 22.45 1,230,298 -0.10(-0.43%)
Aug 13, 2003 22.80 22.82 22.47 22.55 1,430,832 -0.20(-0.87%)
Aug 12, 2003 22.70 22.76 22.55 22.75 1,340,592 +0.05(+0.20%)
Aug 11, 2003 22.85 22.92 22.46 22.71 1,493,632 -0.42(-1.82%)
Aug 08, 2003 22.85 23.13 22.81 23.13 5,674,605 +0.32(+1.40%)
Aug 07, 2003 22.52 22.82 22.40 22.81 2,063,572 +0.35(+1.57%)
Aug 06, 2003 22.20 22.51 21.91 22.45 2,515,127 +0.23(+1.05%)
Aug 05, 2003 22.39 22.40 22.17 22.22 1,875,351 -0.18(-0.79%)
Aug 04, 2003 22.32 22.43 22.03 22.40 2,389,881 +0.08(+0.36%)
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.