Consolidated Edison (NY: ED )

90.46 +0.41 (+0.46%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 26.29 26.36 25.86 26.12 2,618,972 +0.01(+0.02%)
Aug 30, 2007 25.95 26.29 25.87 26.11 2,245,009 -0.07(-0.28%)
Aug 29, 2007 25.83 26.19 25.78 26.19 2,473,503 +0.56(+2.17%)
Aug 28, 2007 25.98 26.15 25.61 25.63 3,362,501 -0.34(-1.29%)
Aug 27, 2007 26.59 26.59 25.83 25.96 3,423,909 -0.64(-2.41%)
Aug 24, 2007 26.47 26.62 26.29 26.61 2,487,927 +0.08(+0.30%)
Aug 23, 2007 26.78 26.83 26.38 26.53 2,803,491 -0.19(-0.72%)
Aug 22, 2007 26.64 26.80 26.31 26.72 3,121,870 +0.13(+0.47%)
Aug 21, 2007 26.04 26.81 26.04 26.59 3,525,208 +0.38(+1.45%)
Aug 20, 2007 26.23 26.42 25.84 26.21 3,544,557 +0.09(+0.33%)
Aug 17, 2007 26.21 26.49 25.62 26.13 7,971,605 +0.19(+0.75%)
Aug 16, 2007 25.28 26.03 25.11 25.94 7,866,768 +0.34(+1.31%)
Aug 15, 2007 25.91 26.38 25.54 25.60 3,775,032 -0.37(-1.42%)
Aug 14, 2007 26.29 26.52 25.86 25.97 5,241,991 -0.19(-0.74%)
Aug 13, 2007 26.30 26.73 26.11 26.16 4,875,767 -0.80(-2.97%)
Aug 10, 2007 26.63 27.57 26.46 26.96 8,109,862 +0.28(+1.04%)
Aug 09, 2007 26.66 27.37 26.42 26.69 8,164,215 -0.03(-0.13%)
Aug 08, 2007 26.55 27.61 26.40 26.72 8,134,959 -0.11(-0.40%)
Aug 07, 2007 25.73 27.20 25.71 26.83 9,869,212 +0.83(+3.19%)
Aug 06, 2007 25.13 26.01 24.88 26.00 5,871,888 +0.86(+3.44%)
Aug 03, 2007 25.43 25.84 25.13 25.13 6,274,699 -0.71(-2.75%)
Aug 02, 2007 25.68 25.90 25.44 25.84 5,038,475 +0.30(+1.16%)
Aug 01, 2007 24.93 25.63 24.83 25.55 5,385,789 +0.72(+2.88%)
Jul 31, 2007 25.05 25.44 24.79 24.83 7,255,845 -0.19(-0.75%)
Jul 30, 2007 24.92 25.20 24.50 25.02 6,673,650 +0.20(+0.82%)
Jul 27, 2007 25.38 25.47 24.82 24.82 7,771,955 -0.64(-2.50%)
Jul 26, 2007 25.62 25.96 25.09 25.45 10,372,070 -0.30(-1.17%)
Jul 25, 2007 25.57 25.79 25.17 25.75 8,454,399 +0.51(+2.03%)
Jul 24, 2007 25.64 25.90 25.21 25.24 6,537,562 -0.43(-1.66%)
Jul 23, 2007 25.86 26.07 25.54 25.67 4,611,038 -0.13(-0.49%)
Jul 20, 2007 26.16 26.30 25.78 25.79 6,077,095 -0.36(-1.39%)
Jul 19, 2007 26.15 26.28 25.89 26.16 5,169,696 +0.16(+0.61%)
Jul 18, 2007 25.95 26.10 25.79 26.00 4,518,691 +0.09(+0.35%)
Jul 17, 2007 25.86 26.04 25.79 25.91 3,104,679 +0.06(+0.22%)
Jul 16, 2007 26.11 26.28 25.83 25.85 2,707,241 -0.35(-1.35%)
Jul 13, 2007 26.07 26.29 25.88 26.20 2,520,113 +0.21(+0.81%)
Jul 12, 2007 25.87 25.99 25.70 25.99 2,808,592 +0.29(+1.13%)
Jul 11, 2007 25.53 25.70 25.45 25.70 3,826,173 +0.17(+0.67%)
Jul 10, 2007 25.76 25.80 25.50 25.53 3,530,309 -0.23(-0.88%)
Jul 09, 2007 25.82 25.86 25.64 25.76 2,701,821 +0.06(+0.22%)
Jul 06, 2007 25.96 25.98 25.51 25.70 2,654,680 -0.23(-0.90%)
Jul 05, 2007 26.05 26.16 25.62 25.94 3,827,228 -0.13(-0.48%)
Jul 03, 2007 26.13 26.27 25.82 26.06 2,366,556 +0.13(+0.50%)
Jul 02, 2007 25.78 25.94 25.62 25.93 4,520,258 +0.28(+1.09%)
Jun 29, 2007 25.73 25.89 25.40 25.65 5,165,533 -0.08(-0.31%)
Jun 28, 2007 25.85 26.03 25.55 25.73 3,493,326 -0.12(-0.46%)
Jun 27, 2007 25.58 25.98 25.43 25.85 6,503,583 +0.19(+0.73%)
Jun 26, 2007 25.70 26.21 25.66 25.66 5,195,034 -0.02(-0.07%)
Jun 25, 2007 25.90 26.03 25.59 25.68 3,819,482 -0.02(-0.07%)
Jun 22, 2007 26.06 26.06 25.54 25.70 6,468,013 -0.42(-1.59%)
Jun 21, 2007 26.08 26.23 25.73 26.11 4,784,352 +0.03(+0.11%)
Jun 20, 2007 26.71 26.92 26.04 26.08 4,312,184 -0.50(-1.88%)
Jun 19, 2007 26.72 26.74 26.44 26.58 3,325,914 -0.10(-0.36%)
Jun 18, 2007 26.93 27.01 26.64 26.68 3,541,567 -0.25(-0.93%)
Jun 15, 2007 26.73 27.09 26.71 26.93 6,962,819 +0.26(+0.98%)
Jun 14, 2007 26.71 26.89 26.46 26.67 3,484,927 -0.06(-0.23%)
Jun 13, 2007 26.37 26.73 26.30 26.73 4,027,402 +0.52(+1.97%)
Jun 12, 2007 26.37 26.57 26.15 26.21 6,759,831 -0.23(-0.88%)
Jun 11, 2007 26.59 26.70 26.45 26.45 5,169,168 -0.04(-0.15%)
Jun 08, 2007 26.35 26.94 26.23 26.49 6,745,653 +0.11(+0.43%)
Jun 07, 2007 27.00 26.94 26.23 26.37 9,094,403 -0.72(-2.64%)
Jun 06, 2007 27.25 27.25 26.77 27.09 5,052,241 -0.05(-0.17%)
Jun 05, 2007 27.62 27.62 27.08 27.13 5,499,790 -0.51(-1.85%)
Jun 04, 2007 27.56 27.79 27.31 27.65 3,875,443 +0.09(+0.31%)
Jun 01, 2007 27.86 27.91 27.44 27.56 4,344,121 -0.19(-0.70%)
May 31, 2007 27.78 27.86 27.66 27.75 3,135,532 +0.06(+0.21%)
May 30, 2007 27.44 27.73 27.29 27.70 3,429,519 +0.19(+0.70%)
May 29, 2007 27.43 27.75 27.28 27.50 5,260,460 +0.15(+0.54%)
May 25, 2007 27.64 27.69 27.02 27.36 5,893,448 -0.14(-0.50%)
May 24, 2007 28.27 28.33 27.41 27.49 7,737,032 -0.78(-2.76%)
May 23, 2007 28.82 28.91 28.27 28.27 3,419,783 -0.55(-1.91%)
May 22, 2007 28.93 28.99 28.81 28.82 2,179,575 -0.17(-0.59%)
May 21, 2007 29.01 29.05 28.87 28.99 3,033,744 +0.03(+0.10%)
May 18, 2007 29.01 29.04 28.81 28.97 3,331,367 +0.05(+0.16%)
May 17, 2007 29.23 29.23 28.90 28.92 2,944,915 -0.32(-1.09%)
May 16, 2007 28.82 29.25 28.74 29.24 3,887,738 +0.43(+1.48%)
May 15, 2007 28.85 29.07 28.72 28.81 3,332,246 -0.01(-0.04%)
May 14, 2007 28.68 28.84 28.64 28.82 2,674,768 -0.15(-0.53%)
May 11, 2007 28.68 28.98 28.65 28.98 5,662,919 +0.03(+0.10%)
May 10, 2007 29.37 29.56 28.91 28.95 3,423,538 -0.43(-1.45%)
May 09, 2007 29.55 29.56 28.38 29.37 2,123,990 -0.11(-0.37%)
May 08, 2007 29.45 29.55 29.28 29.48 1,912,031 +0.02(+0.06%)
May 07, 2007 29.23 29.54 29.20 29.47 1,777,146 +0.23(+0.80%)
May 04, 2007 29.48 29.48 29.15 29.23 2,770,978 -0.09(-0.31%)
May 03, 2007 29.37 29.46 29.14 29.32 3,236,244 -0.05(-0.17%)
May 02, 2007 29.30 29.48 29.20 29.37 1,835,602 +0.15(+0.51%)
May 01, 2007 29.18 29.35 29.02 29.23 2,409,440 +0.09(+0.29%)
Apr 30, 2007 29.29 29.38 29.12 29.14 3,912,892 -0.31(-1.04%)
Apr 27, 2007 29.69 29.69 29.36 29.45 2,331,052 -0.24(-0.80%)
Apr 26, 2007 29.85 30.07 29.61 29.69 2,457,750 -0.23(-0.78%)
Apr 25, 2007 29.82 30.01 29.57 29.92 3,020,455 +0.27(+0.90%)
Apr 24, 2007 29.63 29.71 29.50 29.65 3,453,089 +0.10(+0.35%)
Apr 23, 2007 29.55 29.64 29.47 29.55 2,756,174 -0.01(-0.04%)
Apr 20, 2007 29.53 29.65 29.40 29.56 4,111,423 +0.05(+0.17%)
Apr 19, 2007 29.40 29.86 29.40 29.51 2,971,104 -0.36(-1.22%)
Apr 18, 2007 29.65 29.92 29.59 29.88 1,932,147 +0.11(+0.38%)
Apr 17, 2007 29.52 29.84 29.47 29.76 2,506,045 +0.23(+0.79%)
Apr 16, 2007 29.52 29.56 29.39 29.53 1,717,662 +0.09(+0.29%)
Apr 13, 2007 29.56 29.56 29.26 29.44 1,396,117 +0.02(+0.08%)
Apr 12, 2007 29.45 29.59 29.27 29.42 2,187,666 -0.03(-0.10%)
Apr 11, 2007 29.65 29.69 29.37 29.45 2,539,084 -0.26(-0.88%)
Apr 10, 2007 29.69 29.73 29.53 29.71 2,580,450 +0.07(+0.23%)
Apr 09, 2007 29.53 29.70 29.49 29.64 1,526,986 +0.05(+0.17%)
Apr 05, 2007 29.39 29.66 29.33 29.59 1,653,458 +0.12(+0.41%)
Apr 04, 2007 29.47 29.69 29.42 29.47 2,278,958 -0.09(-0.31%)
Apr 03, 2007 29.52 29.60 29.28 29.56 2,706,822 +0.16(+0.54%)
Apr 02, 2007 28.96 29.43 28.90 29.40 2,834,801 +0.38(+1.29%)
Mar 30, 2007 29.10 29.22 28.66 29.03 2,679,855 -0.11(-0.37%)
Mar 29, 2007 29.06 29.16 28.79 29.14 2,145,290 +0.19(+0.65%)
Mar 28, 2007 28.91 29.19 28.87 28.95 2,571,128 -0.02(-0.08%)
Mar 27, 2007 29.03 29.08 28.78 28.97 2,487,751 +0.02(+0.06%)
Mar 26, 2007 28.66 28.98 28.50 28.95 3,134,183 +0.29(+1.01%)
Mar 23, 2007 28.45 28.68 28.37 28.66 1,329,978 +0.11(+0.38%)
Mar 22, 2007 28.49 28.61 28.35 28.56 2,265,646 +0.02(+0.08%)
Mar 21, 2007 28.26 28.59 28.10 28.53 2,191,536 +0.25(+0.88%)
Mar 20, 2007 27.91 28.31 27.79 28.28 1,987,140 +0.40(+1.43%)
Mar 19, 2007 27.83 28.00 27.64 27.89 1,868,056 +0.25(+0.91%)
Mar 16, 2007 27.80 27.83 27.53 27.64 2,909,383 -0.10(-0.37%)
Mar 15, 2007 27.57 27.83 27.41 27.74 2,761,099 +0.18(+0.64%)
Mar 14, 2007 27.40 27.66 27.18 27.56 3,088,801 +0.25(+0.92%)
Mar 13, 2007 27.57 27.68 27.25 27.31 2,439,203 -0.26(-0.93%)
Mar 12, 2007 27.42 27.65 27.35 27.57 3,022,838 +0.05(+0.19%)
Mar 09, 2007 27.57 27.62 27.38 27.52 1,521,709 -0.02(-0.08%)
Mar 08, 2007 27.37 27.56 27.27 27.54 2,454,506 +0.26(+0.94%)
Mar 07, 2007 27.37 27.49 27.21 27.28 2,630,406 -0.10(-0.37%)
Mar 06, 2007 27.13 27.46 26.98 27.38 2,209,653 +0.35(+1.28%)
Mar 05, 2007 27.25 27.29 26.99 27.04 2,902,876 -0.30(-1.08%)
Mar 02, 2007 27.63 27.65 27.32 27.33 2,259,081 -0.34(-1.23%)
Mar 01, 2007 27.37 27.78 27.29 27.67 2,372,120 +0.06(+0.21%)
Feb 28, 2007 27.67 27.82 27.47 27.62 3,311,490 -0.02(-0.08%)
Feb 27, 2007 28.11 28.16 27.29 27.64 3,174,464 -0.64(-2.25%)
Feb 26, 2007 28.25 28.45 28.05 28.28 3,084,607 +0.23(+0.83%)
Feb 23, 2007 28.25 28.36 28.00 28.04 4,560,203 -0.12(-0.42%)
Feb 22, 2007 27.91 28.18 27.86 28.16 3,474,549 +0.45(+1.62%)
Feb 21, 2007 27.71 27.83 27.65 27.71 2,019,330 -0.14(-0.51%)
Feb 20, 2007 27.67 27.89 27.66 27.86 1,910,448 +0.16(+0.57%)
Feb 16, 2007 27.58 27.76 27.45 27.70 1,790,132 +0.08(+0.29%)
Feb 15, 2007 27.74 27.74 27.57 27.62 1,964,097 -0.13(-0.47%)
Feb 14, 2007 27.66 27.84 27.65 27.75 1,703,553 +0.05(+0.18%)
Feb 13, 2007 27.57 27.70 27.46 27.70 2,150,387 +0.17(+0.62%)
Feb 12, 2007 27.54 27.59 27.40 27.53 1,874,318 -0.35(-1.24%)
Feb 09, 2007 27.81 28.00 27.70 27.87 2,464,708 +0.06(+0.20%)
Feb 08, 2007 27.79 27.95 27.77 27.82 1,204,386 +0.01(+0.02%)
Feb 07, 2007 27.71 27.87 27.61 27.81 1,608,252 +0.10(+0.37%)
Feb 06, 2007 27.65 27.79 27.62 27.71 2,342,282 +0.06(+0.21%)
Feb 05, 2007 27.56 27.71 27.46 27.65 1,816,869 +0.10(+0.37%)
Feb 02, 2007 27.57 27.59 27.46 27.55 1,305,000 +0.03(+0.12%)
Feb 01, 2007 27.52 27.63 27.41 27.52 2,281,596 +0.07(+0.25%)
Jan 31, 2007 27.24 27.50 27.11 27.45 2,318,184 +0.20(+0.73%)
Jan 30, 2007 27.31 27.31 27.04 27.25 2,256,619 -0.01(-0.02%)
Jan 29, 2007 27.29 27.33 27.13 27.25 1,819,508 -0.09(-0.33%)
Jan 26, 2007 27.31 27.38 27.11 27.35 1,734,020 +0.04(+0.15%)
Jan 25, 2007 27.65 27.67 27.29 27.31 1,818,452 -0.28(-1.03%)
Jan 24, 2007 27.49 27.67 27.45 27.59 1,587,672 +0.11(+0.41%)
Jan 23, 2007 27.41 27.60 27.36 27.48 2,327,858 +0.05(+0.17%)
Jan 22, 2007 27.23 27.53 27.20 27.43 3,495,129 +0.29(+1.07%)
Jan 19, 2007 27.20 27.28 27.08 27.14 3,086,162 +0.06(+0.23%)
Jan 18, 2007 26.76 27.14 26.76 27.08 1,831,996 +0.02(+0.06%)
Jan 17, 2007 27.10 27.11 26.89 27.06 2,128,212 +0.04(+0.15%)
Jan 16, 2007 27.02 27.26 26.94 27.02 1,621,092 +0.10(+0.36%)
Jan 12, 2007 27.04 27.12 26.83 26.92 2,007,720 -0.22(-0.82%)
Jan 11, 2007 27.17 27.40 27.03 27.15 1,684,065 -0.03(-0.13%)
Jan 10, 2007 27.06 27.31 27.03 27.18 2,516,950 +0.06(+0.23%)
Jan 09, 2007 27.12 27.21 26.91 27.12 3,389,941 +0.08(+0.29%)
Jan 08, 2007 27.09 27.15 26.91 27.04 2,249,407 -0.04(-0.15%)
Jan 05, 2007 27.45 27.46 26.90 27.08 2,053,103 -0.39(-1.41%)
Jan 04, 2007 27.45 27.61 27.32 27.46 2,638,145 -0.05(-0.17%)
Jan 03, 2007 27.36 27.69 27.36 27.51 2,541,225 +0.18(+0.67%)
Dec 29, 2006 27.36 27.46 27.23 27.33 1,725,401 -0.04(-0.15%)
Dec 28, 2006 27.36 27.46 27.32 27.37 1,563,397 -0.03(-0.10%)
Dec 27, 2006 27.29 27.42 27.27 27.40 923,298 +0.15(+0.56%)
Dec 26, 2006 27.16 27.29 27.06 27.24 974,309 +0.09(+0.34%)
Dec 22, 2006 27.17 27.34 27.08 27.15 1,093,921 -0.02(-0.08%)
Dec 21, 2006 27.28 27.28 27.03 27.17 1,558,120 -0.06(-0.23%)
Dec 20, 2006 27.46 27.49 27.23 27.24 1,564,277 -0.27(-0.97%)
Dec 19, 2006 27.45 27.54 27.29 27.50 2,398,394 +0.09(+0.33%)
Dec 18, 2006 27.80 27.83 27.30 27.41 2,678,427 -0.26(-0.92%)
Dec 15, 2006 27.99 28.02 27.63 27.67 3,836,551 -0.26(-0.94%)
Dec 14, 2006 27.64 27.93 27.62 27.93 2,078,960 +0.30(+1.07%)
Dec 13, 2006 27.69 27.78 27.49 27.64 2,367,260 -0.03(-0.10%)
Dec 12, 2006 27.35 27.73 27.31 27.66 3,426,001 +0.38(+1.40%)
Dec 11, 2006 27.17 27.33 27.17 27.28 1,510,451 +0.09(+0.33%)
Dec 08, 2006 27.35 27.42 27.15 27.19 1,496,028 -0.12(-0.44%)
Dec 07, 2006 27.41 27.53 27.26 27.31 2,237,446 -0.10(-0.37%)
Dec 06, 2006 27.46 27.53 27.32 27.41 1,204,210 -0.10(-0.37%)
Dec 05, 2006 27.49 27.56 27.42 27.52 1,231,123 +0.00(+0.00%)
Dec 04, 2006 27.45 27.56 27.39 27.52 1,266,127 +0.10(+0.37%)
Dec 01, 2006 27.50 27.54 27.23 27.41 1,552,140 +0.00(+0.00%)
Nov 30, 2006 27.35 27.44 27.26 27.41 1,578,349 +0.02(+0.08%)
Nov 29, 2006 27.25 27.43 27.23 27.39 3,538,225 +0.17(+0.63%)
Nov 28, 2006 26.98 27.31 26.95 27.22 3,214,217 +0.20(+0.76%)
Nov 27, 2006 27.24 27.26 26.91 27.02 1,508,692 -0.19(-0.69%)
Nov 24, 2006 27.09 27.28 27.09 27.20 420,400 +0.03(+0.13%)
Nov 22, 2006 27.16 27.29 27.14 27.17 1,405,791 -0.02(-0.06%)
Nov 21, 2006 27.21 27.28 27.12 27.19 1,233,585 -0.02(-0.08%)
Nov 20, 2006 27.44 27.44 27.13 27.21 1,105,706 -0.07(-0.27%)
Nov 17, 2006 27.18 27.35 27.14 27.28 2,133,841 +0.05(+0.17%)
Nov 16, 2006 27.23 27.40 27.21 27.24 1,859,964 +0.11(+0.40%)
Nov 15, 2006 27.19 27.32 27.10 27.13 1,638,155 -0.15(-0.54%)
Nov 14, 2006 26.99 27.35 26.99 27.28 2,542,808 +0.23(+0.84%)
Nov 13, 2006 27.21 27.33 27.04 27.05 2,137,886 -0.41(-1.49%)
Nov 10, 2006 27.37 27.50 27.29 27.46 1,582,746 +0.15(+0.56%)
Nov 09, 2006 27.33 27.39 27.23 27.31 1,361,113 -0.03(-0.10%)
Nov 08, 2006 27.12 27.38 27.11 27.33 3,331,367 +0.22(+0.82%)
Nov 07, 2006 27.22 27.34 27.09 27.11 2,014,053 -0.14(-0.50%)
Nov 06, 2006 27.29 27.35 27.16 27.25 3,252,739 -0.05(-0.19%)
Nov 03, 2006 27.56 27.70 26.99 27.30 3,225,827 -0.43(-1.56%)
Nov 02, 2006 27.66 27.74 27.40 27.73 2,201,562 +0.07(+0.25%)
Nov 01, 2006 27.56 27.79 27.52 27.66 2,280,013 +0.18(+0.64%)
Oct 31, 2006 27.58 27.61 27.43 27.49 1,288,818 -0.04(-0.14%)
Oct 30, 2006 27.49 27.64 27.42 27.53 1,450,821 +0.11(+0.39%)
Oct 27, 2006 27.50 27.52 27.38 27.42 1,424,085 -0.07(-0.25%)
Oct 26, 2006 27.69 27.69 27.36 27.49 1,734,900 +0.07(+0.27%)
Oct 25, 2006 27.12 27.51 27.12 27.41 2,288,457 +0.18(+0.67%)
Oct 24, 2006 27.08 27.24 27.00 27.23 2,716,245 -0.02(-0.08%)
Oct 23, 2006 27.11 27.34 27.00 27.25 1,684,416 +0.03(+0.10%)
Oct 20, 2006 27.11 27.23 27.03 27.23 2,045,363 +0.24(+0.88%)
Oct 19, 2006 26.83 27.07 26.83 26.99 1,490,927 -0.04(-0.15%)
Oct 18, 2006 26.67 27.13 26.67 27.03 1,910,096 +0.25(+0.93%)
Oct 17, 2006 26.67 26.84 26.65 26.78 1,530,504 +0.14(+0.51%)
Oct 16, 2006 26.52 26.65 26.44 26.64 1,394,885 +0.07(+0.26%)
Oct 13, 2006 26.64 26.70 26.46 26.57 1,298,492 -0.03(-0.11%)
Oct 12, 2006 26.45 26.66 26.33 26.60 2,072,627 +0.14(+0.54%)
Oct 11, 2006 26.32 26.74 26.32 26.46 2,667,345 +0.07(+0.28%)
Oct 10, 2006 26.35 26.44 26.30 26.38 1,135,785 -0.01(-0.02%)
Oct 09, 2006 26.32 26.43 26.27 26.39 1,073,340 -0.01(-0.02%)
Oct 06, 2006 26.47 26.55 26.33 26.40 2,352,484 -0.17(-0.64%)
Oct 05, 2006 26.71 26.79 26.50 26.57 2,547,909 -0.11(-0.40%)
Oct 04, 2006 26.50 26.69 26.46 26.67 3,021,079 +0.17(+0.64%)
Oct 03, 2006 26.42 26.52 26.17 26.50 3,189,064 +0.15(+0.58%)
Oct 02, 2006 26.30 26.53 26.30 26.35 2,185,027 +0.09(+0.32%)
Sep 29, 2006 26.57 26.58 26.26 26.26 1,687,934 -0.28(-1.07%)
Sep 28, 2006 26.64 26.70 26.38 26.55 2,398,042 -0.03(-0.11%)
Sep 27, 2006 26.44 26.62 26.34 26.58 2,278,254 +0.17(+0.65%)
Sep 26, 2006 26.36 26.51 26.25 26.41 1,218,458 +0.03(+0.13%)
Sep 25, 2006 26.23 26.49 26.20 26.37 3,055,380 +0.21(+0.80%)
Sep 22, 2006 26.21 26.26 26.15 26.16 2,186,435 -0.07(-0.28%)
Sep 21, 2006 26.15 26.24 26.13 26.24 3,322,748 -0.10(-0.37%)
Sep 20, 2006 26.13 26.45 26.06 26.33 3,483,872 +0.30(+1.14%)
Sep 19, 2006 26.04 26.15 25.96 26.04 1,418,456 +0.05(+0.20%)
Sep 18, 2006 26.05 26.09 25.87 25.99 2,107,807 -0.01(-0.04%)
Sep 15, 2006 25.96 26.20 25.90 26.00 2,396,459 +0.17(+0.66%)
Sep 14, 2006 25.83 26.06 25.78 25.83 1,037,633 -0.06(-0.24%)
Sep 13, 2006 25.82 25.91 25.54 25.89 1,601,216 +0.13(+0.51%)
Sep 12, 2006 25.78 25.78 25.59 25.76 1,801,566 +0.03(+0.13%)
Sep 11, 2006 25.78 25.92 25.69 25.72 1,426,547 -0.02(-0.09%)
Sep 08, 2006 25.81 25.85 25.71 25.75 972,550 +0.07(+0.27%)
Sep 07, 2006 25.80 25.83 25.64 25.68 1,827,951 -0.10(-0.40%)
Sep 06, 2006 25.87 25.92 25.70 25.78 2,706,043 -0.12(-0.46%)
Sep 05, 2006 26.04 26.04 25.79 25.90 2,180,630 -0.19(-0.74%)
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.