Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 38.65 38.68 38.33 38.46 1,695,751 -0.09(-0.23%)
Aug 30, 2012 38.49 38.64 38.36 38.55 1,216,700 -0.01(-0.03%)
Aug 29, 2012 38.75 38.84 38.55 38.56 1,447,503 -0.29(-0.75%)
Aug 27, 2012 38.93 39.05 38.82 38.85 1,362,841 -0.11(-0.29%)
Aug 24, 2012 38.68 39.00 38.65 38.97 1,001,980 +0.27(+0.70%)
Aug 23, 2012 39.07 39.08 38.63 38.70 1,403,615 -0.39(-1.01%)
Aug 22, 2012 38.83 39.19 38.83 39.09 1,989,743 +0.14(+0.36%)
Aug 21, 2012 39.28 39.38 38.95 38.95 1,768,323 -0.36(-0.92%)
Aug 20, 2012 39.06 39.32 38.99 39.31 1,732,830 +0.18(+0.45%)
Aug 17, 2012 39.27 39.40 39.11 39.13 2,715,056 -0.08(-0.19%)
Aug 16, 2012 39.73 39.80 39.14 39.21 5,320,113 -0.56(-1.40%)
Aug 15, 2012 40.10 40.11 39.74 39.77 2,141,136 -0.33(-0.82%)
Aug 14, 2012 40.16 40.31 40.01 40.10 1,496,875 -0.06(-0.14%)
Aug 13, 2012 40.26 40.30 40.09 40.16 1,612,894 +0.02(+0.04%)
Aug 10, 2012 40.00 40.19 39.86 40.14 1,636,320 +0.18(+0.44%)
Aug 09, 2012 40.20 40.31 39.93 39.96 1,547,615 -0.19(-0.47%)
Aug 08, 2012 40.45 40.49 40.01 40.15 2,172,432 -0.26(-0.64%)
Aug 07, 2012 40.69 40.73 40.38 40.41 2,127,068 -0.16(-0.39%)
Aug 06, 2012 40.73 40.86 40.55 40.57 1,844,257 -0.07(-0.17%)
Aug 03, 2012 40.80 40.88 40.22 40.64 3,722,430 +0.26(+0.64%)
Aug 02, 2012 40.28 40.44 39.98 40.38 1,985,874 -0.13(-0.31%)
Aug 01, 2012 40.66 41.47 40.44 40.50 1,700,852 -0.03(-0.08%)
Jul 31, 2012 40.84 40.98 40.51 40.54 1,937,175 -0.28(-0.68%)
Jul 30, 2012 40.71 40.91 40.54 40.81 2,100,380 +0.03(+0.06%)
Jul 27, 2012 40.64 41.07 40.60 40.79 2,595,029 +0.30(+0.75%)
Jul 26, 2012 40.13 40.56 40.09 40.49 2,216,710 +0.59(+1.48%)
Jul 25, 2012 40.08 40.17 39.76 39.89 2,724,414 -0.06(-0.16%)
Jul 24, 2012 40.01 40.06 39.72 39.96 2,438,064 +0.01(+0.03%)
Jul 23, 2012 39.85 40.19 39.80 39.95 1,613,164 -0.13(-0.33%)
Jul 20, 2012 39.81 40.22 39.69 40.08 3,921,963 +0.26(+0.65%)
Jul 19, 2012 39.84 39.88 39.46 39.82 1,547,570 -0.09(-0.22%)
Jul 18, 2012 39.78 39.97 39.72 39.91 1,807,791 +0.06(+0.14%)
Jul 17, 2012 39.77 39.96 39.64 39.85 1,582,834 +0.17(+0.43%)
Jul 16, 2012 39.73 39.79 39.62 39.68 1,358,746 -0.18(-0.44%)
Jul 13, 2012 39.49 39.87 39.48 39.86 1,726,313 +0.35(+0.87%)
Jul 12, 2012 39.39 39.62 39.32 39.51 1,962,089 -0.01(-0.02%)
Jul 11, 2012 39.30 39.57 39.21 39.52 1,804,972 +0.22(+0.56%)
Jul 10, 2012 39.27 39.48 39.20 39.30 2,070,954 +0.12(+0.30%)
Jul 09, 2012 39.03 39.29 38.96 39.18 1,523,262 +0.13(+0.32%)
Jul 06, 2012 38.79 39.14 38.71 39.05 1,411,654 +0.03(+0.08%)
Jul 05, 2012 39.26 39.26 38.98 39.02 1,267,655 -0.30(-0.77%)
Jul 03, 2012 39.37 39.46 39.15 39.32 1,185,060 -0.09(-0.24%)
Jul 02, 2012 39.12 39.45 39.08 39.42 1,986,676 +0.33(+0.85%)
Jun 29, 2012 39.18 39.37 38.89 39.08 3,149,510 +0.08(+0.19%)
Jun 28, 2012 38.50 39.02 38.50 39.01 1,992,692 +0.14(+0.37%)
Jun 27, 2012 38.56 38.95 38.55 38.86 2,353,333 +0.37(+0.96%)
Jun 26, 2012 38.54 38.66 38.44 38.49 1,761,922 +0.01(+0.02%)
Jun 25, 2012 38.49 38.63 38.29 38.49 2,421,821 -0.16(-0.42%)
Jun 22, 2012 38.65 38.82 38.42 38.65 7,355,160 +0.14(+0.36%)
Jun 21, 2012 38.84 39.04 38.48 38.51 2,968,194 -0.14(-0.36%)
Jun 20, 2012 39.30 39.41 38.54 38.65 4,532,843 -0.81(-2.05%)
Jun 19, 2012 39.99 40.00 39.40 39.46 3,188,319 -0.43(-1.09%)
Jun 18, 2012 39.71 39.97 39.61 39.89 2,327,510 +0.24(+0.60%)
Jun 15, 2012 39.47 39.77 39.41 39.66 3,474,356 +0.33(+0.83%)
Jun 14, 2012 39.15 39.36 39.08 39.33 1,971,123 +0.14(+0.37%)
Jun 13, 2012 39.12 39.27 38.88 39.18 1,856,946 +0.11(+0.27%)
Jun 12, 2012 38.86 39.11 38.73 39.08 2,629,391 +0.25(+0.65%)
Jun 11, 2012 39.27 39.27 38.80 38.83 2,683,910 -0.29(-0.74%)
Jun 08, 2012 38.79 39.12 38.72 39.12 2,082,040 +0.36(+0.92%)
Jun 07, 2012 38.70 38.86 38.61 38.76 4,678,111 +0.25(+0.65%)
Jun 06, 2012 38.21 38.51 38.08 38.51 1,974,050 +0.45(+1.19%)
Jun 05, 2012 38.06 38.32 38.00 38.05 2,163,423 -0.09(-0.25%)
Jun 04, 2012 37.92 38.17 37.81 38.15 2,054,155 +0.26(+0.68%)
Jun 01, 2012 37.69 38.20 37.69 37.89 3,052,903 -0.04(-0.12%)
May 31, 2012 37.80 38.10 37.74 37.93 2,742,265 +0.16(+0.43%)
May 30, 2012 37.56 38.12 37.54 37.77 2,559,544 +0.09(+0.23%)
May 29, 2012 37.61 37.68 37.49 37.68 1,524,247 +0.22(+0.59%)
May 25, 2012 37.51 37.70 37.40 37.46 1,560,346 +0.01(+0.03%)
May 24, 2012 37.32 37.59 37.23 37.45 1,685,770 +0.23(+0.61%)
May 23, 2012 37.08 37.41 37.07 37.22 3,085,530 +0.13(+0.34%)
May 22, 2012 37.00 37.19 36.95 37.10 2,158,032 +0.14(+0.37%)
May 21, 2012 36.93 37.29 36.67 36.96 1,853,321 +0.09(+0.24%)
May 18, 2012 36.94 37.09 36.78 36.87 2,334,811 +0.07(+0.19%)
May 17, 2012 36.95 37.05 36.70 36.80 1,621,478 -0.17(-0.46%)
May 16, 2012 36.90 37.05 36.74 36.97 1,767,081 +0.05(+0.14%)
May 15, 2012 37.05 37.14 36.80 36.92 1,690,643 -0.17(-0.46%)
May 14, 2012 36.97 37.22 36.86 37.09 1,636,739 -0.12(-0.31%)
May 11, 2012 37.26 37.48 37.13 37.21 1,908,876 -0.13(-0.35%)
May 10, 2012 37.17 37.44 37.08 37.34 2,071,739 +0.34(+0.92%)
May 09, 2012 36.90 37.18 36.86 37.00 2,179,295 -0.14(-0.39%)
May 08, 2012 36.70 37.17 36.70 37.14 1,985,751 +0.35(+0.95%)
May 07, 2012 36.80 36.90 36.64 36.79 1,782,397 -0.15(-0.40%)
May 04, 2012 36.70 37.14 36.70 36.94 1,995,363 +0.14(+0.37%)
May 03, 2012 36.96 37.16 36.80 36.80 1,921,581 -0.09(-0.25%)
May 02, 2012 37.07 37.10 36.85 36.90 2,039,361 -0.22(-0.59%)
May 01, 2012 36.93 37.20 36.82 37.11 1,551,922 +0.13(+0.35%)
Apr 30, 2012 36.85 37.02 36.69 36.98 7,359,395 +0.09(+0.24%)
Apr 27, 2012 36.92 36.95 36.70 36.90 1,688,244 +0.01(+0.03%)
Apr 26, 2012 36.71 36.92 36.56 36.88 1,780,038 +0.17(+0.46%)
Apr 25, 2012 36.68 36.75 36.49 36.72 2,146,331 +0.18(+0.49%)
Apr 24, 2012 36.30 36.57 36.27 36.54 1,556,368 +0.25(+0.69%)
Apr 23, 2012 36.34 36.35 36.19 36.29 2,015,967 -0.17(-0.48%)
Apr 20, 2012 36.06 36.49 35.97 36.46 3,009,273 +0.44(+1.23%)
Apr 19, 2012 36.13 36.13 35.86 36.02 2,688,883 -0.07(-0.19%)
Apr 18, 2012 36.14 36.26 35.96 36.09 2,589,784 -0.13(-0.36%)
Apr 17, 2012 36.36 36.43 35.93 36.22 2,538,164 +0.00(+0.00%)
Apr 16, 2012 36.03 36.37 35.95 36.22 2,131,463 +0.29(+0.81%)
Apr 13, 2012 35.99 36.34 35.90 35.93 2,655,712 -0.07(-0.21%)
Apr 12, 2012 35.83 36.08 35.65 36.00 3,164,323 +0.30(+0.84%)
Apr 11, 2012 35.73 35.81 35.55 35.70 2,469,586 +0.16(+0.44%)
Apr 10, 2012 35.78 35.86 35.47 35.55 2,981,871 -0.39(-1.07%)
Apr 09, 2012 35.86 36.05 35.86 35.93 2,327,647 -0.26(-0.72%)
Apr 05, 2012 36.36 36.37 35.98 36.19 2,107,258 -0.29(-0.80%)
Apr 04, 2012 36.37 36.56 36.29 36.49 2,580,924 -0.06(-0.17%)
Apr 03, 2012 36.46 36.55 36.30 36.55 3,070,354 +0.12(+0.34%)
Apr 02, 2012 36.24 36.55 36.14 36.42 2,813,931 +0.08(+0.22%)
Mar 30, 2012 36.25 36.36 36.09 36.34 2,550,355 +0.26(+0.72%)
Mar 29, 2012 35.72 36.16 35.66 36.08 3,223,332 +0.22(+0.61%)
Mar 28, 2012 35.91 36.08 35.71 35.86 2,695,581 -0.10(-0.28%)
Mar 27, 2012 35.81 35.98 35.69 35.96 2,293,893 +0.14(+0.40%)
Mar 26, 2012 35.62 35.90 35.61 35.82 1,950,413 +0.28(+0.79%)
Mar 23, 2012 35.53 35.64 35.47 35.54 2,088,319 -0.08(-0.23%)
Mar 22, 2012 35.57 35.73 35.45 35.62 2,388,913 -0.04(-0.10%)
Mar 21, 2012 35.75 35.87 35.59 35.66 1,499,942 -0.14(-0.38%)
Mar 20, 2012 35.80 35.80 35.62 35.80 2,151,405 +0.07(+0.21%)
Mar 19, 2012 35.80 36.02 35.68 35.72 2,268,951 -0.12(-0.35%)
Mar 16, 2012 36.12 36.12 35.72 35.85 4,635,267 -0.29(-0.79%)
Mar 15, 2012 36.57 36.61 36.04 36.13 3,702,906 -0.32(-0.87%)
Mar 14, 2012 36.95 37.02 36.39 36.45 2,555,497 -0.50(-1.36%)
Mar 13, 2012 36.89 36.99 36.70 36.95 1,999,043 +0.12(+0.32%)
Mar 12, 2012 36.37 36.87 36.32 36.83 2,390,046 +0.51(+1.40%)
Mar 09, 2012 36.37 36.37 36.12 36.32 1,552,428 +0.04(+0.12%)
Mar 08, 2012 36.21 36.35 36.13 36.28 1,581,465 +0.11(+0.29%)
Mar 07, 2012 36.27 36.29 36.02 36.18 4,401,896 -0.12(-0.34%)
Mar 06, 2012 36.12 36.32 35.96 36.30 2,595,188 -0.02(-0.07%)
Mar 05, 2012 36.18 36.39 36.01 36.32 1,865,377 +0.05(+0.14%)
Mar 02, 2012 36.26 36.39 36.07 36.27 1,410,291 +0.01(+0.03%)
Mar 01, 2012 36.11 36.39 36.06 36.26 2,221,060 +0.12(+0.33%)
Feb 29, 2012 36.18 36.38 35.96 36.14 3,311,917 -0.01(-0.02%)
Feb 28, 2012 36.36 36.48 36.10 36.15 2,214,862 -0.20(-0.55%)
Feb 27, 2012 36.44 36.67 36.26 36.35 2,457,179 -0.25(-0.70%)
Feb 24, 2012 36.09 36.62 36.06 36.60 3,850,582 +0.55(+1.52%)
Feb 23, 2012 35.99 36.14 35.90 36.06 3,040,425 +0.06(+0.17%)
Feb 22, 2012 35.93 36.17 35.90 35.99 2,521,323 +0.00(+0.00%)
Feb 21, 2012 36.06 36.18 35.94 35.99 2,132,890 -0.01(-0.02%)
Feb 17, 2012 36.14 36.19 35.99 36.00 2,698,295 -0.02(-0.05%)
Feb 16, 2012 35.89 36.27 35.89 36.02 2,536,666 +0.16(+0.43%)
Feb 15, 2012 36.03 36.09 35.75 35.86 2,744,633 -0.20(-0.55%)
Feb 14, 2012 36.01 36.16 35.85 36.06 3,607,864 +0.04(+0.10%)
Feb 13, 2012 36.56 36.59 36.00 36.03 3,159,872 -0.38(-1.05%)
Feb 10, 2012 36.53 36.60 36.33 36.41 3,118,808 -0.21(-0.57%)
Feb 09, 2012 36.51 36.64 36.43 36.62 9,457,217 +0.05(+0.13%)
Feb 08, 2012 36.49 36.60 36.23 36.57 3,040,813 +0.16(+0.44%)
Feb 07, 2012 36.15 36.52 36.05 36.41 2,198,243 +0.20(+0.56%)
Feb 06, 2012 36.14 36.30 36.07 36.21 1,752,413 -0.01(-0.03%)
Feb 03, 2012 36.41 36.54 36.03 36.22 2,629,978 -0.03(-0.08%)
Feb 02, 2012 36.37 36.43 36.13 36.25 2,154,072 -0.09(-0.24%)
Feb 01, 2012 36.38 36.57 36.28 36.33 2,555,185 +0.03(+0.08%)
Jan 31, 2012 36.25 36.42 36.13 36.30 2,661,792 +0.20(+0.55%)
Jan 30, 2012 36.15 36.17 35.89 36.11 10,076,373 -0.15(-0.42%)
Jan 27, 2012 36.88 36.88 36.20 36.26 2,462,032 -0.54(-1.47%)
Jan 26, 2012 36.54 36.82 36.54 36.80 3,934,267 +0.25(+0.67%)
Jan 25, 2012 35.82 36.62 35.46 36.56 4,933,778 +0.61(+1.70%)
Jan 24, 2012 36.03 36.07 35.81 35.95 2,101,714 -0.15(-0.41%)
Jan 23, 2012 36.17 36.32 36.05 36.09 2,716,255 -0.09(-0.24%)
Jan 20, 2012 36.15 36.32 35.91 36.18 2,942,713 +0.01(+0.03%)
Jan 19, 2012 36.48 36.54 36.07 36.17 3,601,228 -0.33(-0.91%)
Jan 18, 2012 36.54 36.63 36.36 36.50 2,285,537 -0.04(-0.10%)
Jan 17, 2012 36.67 36.89 36.46 36.54 2,841,706 +0.10(+0.27%)
Jan 13, 2012 36.14 36.46 35.92 36.44 2,860,189 +0.12(+0.34%)
Jan 12, 2012 36.56 36.56 36.27 36.32 2,740,778 -0.12(-0.34%)
Jan 11, 2012 36.39 36.64 36.30 36.44 3,041,784 -0.10(-0.27%)
Jan 10, 2012 36.25 36.82 36.21 36.54 3,351,400 +0.04(+0.12%)
Jan 09, 2012 36.53 36.58 36.38 36.49 2,128,688 +0.10(+0.29%)
Jan 06, 2012 36.82 36.91 36.30 36.39 4,374,522 -0.39(-1.07%)
Jan 05, 2012 36.54 37.06 36.34 36.78 5,168,856 -0.10(-0.27%)
Jan 04, 2012 37.30 37.47 36.83 36.88 4,443,250 -1.31(-3.43%)
Dec 30, 2011 38.59 38.63 38.18 38.19 1,931,639 -0.34(-0.89%)
Dec 29, 2011 38.29 38.59 38.29 38.54 1,497,195 +0.25(+0.64%)
Dec 28, 2011 38.48 38.51 38.26 38.29 1,401,656 -0.19(-0.50%)
Dec 27, 2011 38.16 38.51 38.08 38.48 1,364,129 +0.32(+0.84%)
Dec 23, 2011 38.05 38.29 37.99 38.16 1,803,653 +0.15(+0.39%)
Dec 21, 2011 37.44 38.10 37.42 38.02 3,961,647 +0.58(+1.55%)
Dec 20, 2011 36.90 37.48 36.64 37.44 3,452,342 +0.74(+2.01%)
Dec 19, 2011 36.83 36.99 36.56 36.70 2,610,078 -0.11(-0.30%)
Dec 16, 2011 36.88 37.04 36.60 36.81 4,637,045 +0.01(+0.02%)
Dec 15, 2011 36.50 36.90 36.45 36.80 3,813,474 +0.60(+1.65%)
Dec 14, 2011 36.48 36.55 36.17 36.21 2,211,211 -0.21(-0.57%)
Dec 13, 2011 36.26 36.72 36.21 36.41 2,546,233 +0.20(+0.54%)
Dec 12, 2011 36.44 36.48 35.99 36.22 2,348,031 -0.26(-0.71%)
Dec 09, 2011 36.13 36.51 36.12 36.48 2,728,184 +0.54(+1.49%)
Dec 08, 2011 36.17 36.30 35.87 35.94 2,914,366 -0.21(-0.58%)
Dec 07, 2011 36.31 36.38 36.08 36.15 2,873,737 -0.18(-0.51%)
Dec 06, 2011 36.35 36.48 36.23 36.33 2,399,931 +0.07(+0.19%)
Dec 05, 2011 36.42 36.61 36.12 36.27 2,344,495 +0.18(+0.49%)
Dec 02, 2011 36.77 36.82 36.05 36.09 3,204,986 -0.55(-1.51%)
Dec 01, 2011 36.52 36.82 36.40 36.64 2,327,084 +0.06(+0.15%)
Nov 30, 2011 36.17 36.62 36.15 36.59 3,581,876 +0.89(+2.50%)
Nov 29, 2011 35.37 35.78 35.34 35.69 2,291,296 +0.46(+1.29%)
Nov 28, 2011 35.64 35.82 35.10 35.24 3,047,983 +0.04(+0.12%)
Nov 25, 2011 34.80 35.33 34.79 35.20 1,722,181 +0.44(+1.26%)
Nov 23, 2011 34.86 35.00 34.52 34.76 3,006,397 -0.28(-0.79%)
Nov 22, 2011 35.43 35.50 34.84 35.04 2,267,375 -0.36(-1.03%)
Nov 21, 2011 35.59 35.63 35.10 35.40 2,246,346 -0.40(-1.12%)
Nov 18, 2011 35.73 35.92 35.68 35.80 2,118,526 +0.21(+0.59%)
Nov 17, 2011 35.68 35.92 35.30 35.59 2,756,228 -0.10(-0.29%)
Nov 16, 2011 35.89 36.11 35.63 35.69 3,314,662 -0.48(-1.33%)
Nov 15, 2011 35.87 36.26 35.81 36.17 2,385,824 +0.23(+0.65%)
Nov 14, 2011 36.21 36.40 35.82 35.94 2,263,433 -0.41(-1.13%)
Nov 11, 2011 36.16 36.41 36.13 36.35 2,844,041 +0.46(+1.29%)
Nov 10, 2011 35.74 35.96 35.51 35.89 2,723,328 +0.40(+1.13%)
Nov 09, 2011 35.85 36.16 35.41 35.49 4,473,937 -0.69(-1.90%)
Nov 08, 2011 36.06 36.19 35.78 36.18 2,758,752 +0.17(+0.47%)
Nov 07, 2011 35.83 36.02 35.58 36.01 2,121,457 +0.31(+0.87%)
Nov 04, 2011 34.95 35.81 34.93 35.70 2,218,408 -0.12(-0.32%)
Nov 03, 2011 35.59 35.90 35.43 35.81 3,019,849 +0.45(+1.26%)
Nov 02, 2011 35.23 35.67 35.23 35.37 2,823,918 +0.59(+1.70%)
Nov 01, 2011 34.84 35.15 34.56 34.77 4,920,647 -0.50(-1.42%)
Oct 31, 2011 35.34 35.66 35.26 35.27 3,415,810 -0.10(-0.29%)
Oct 28, 2011 35.91 35.98 35.18 35.38 6,047,808 -0.91(-2.50%)
Oct 27, 2011 36.34 36.51 36.05 36.29 3,869,698 +0.43(+1.21%)
Oct 26, 2011 35.90 35.98 35.70 35.85 3,470,816 +0.39(+1.10%)
Oct 25, 2011 36.14 36.21 35.43 35.46 4,046,521 -0.65(-1.81%)
Oct 24, 2011 36.27 36.48 36.02 36.12 3,154,036 -0.31(-0.85%)
Oct 21, 2011 35.96 36.43 35.87 36.43 3,790,314 +0.77(+2.17%)
Oct 20, 2011 35.42 35.71 35.29 35.65 3,815,216 +0.35(+0.98%)
Oct 19, 2011 35.35 35.87 35.21 35.30 3,478,158 -0.06(-0.17%)
Oct 18, 2011 35.24 35.57 35.00 35.37 3,172,464 +0.03(+0.09%)
Oct 17, 2011 35.08 35.43 35.03 35.34 3,391,782 +0.26(+0.73%)
Oct 14, 2011 34.70 35.11 34.62 35.08 2,998,267 +0.54(+1.57%)
Oct 13, 2011 34.44 34.65 34.21 34.54 1,948,291 +0.04(+0.11%)
Oct 12, 2011 34.63 34.67 34.36 34.50 2,634,801 -0.10(-0.28%)
Oct 11, 2011 34.82 34.85 34.38 34.60 2,377,631 -0.28(-0.80%)
Oct 10, 2011 34.43 34.88 34.39 34.88 2,855,213 +0.68(+1.98%)
Oct 07, 2011 34.37 34.60 34.09 34.20 3,171,329 -0.03(-0.09%)
Oct 06, 2011 33.96 34.23 33.92 34.23 3,393,642 +0.62(+1.83%)
Oct 05, 2011 34.40 34.48 33.35 33.62 7,882,137 -0.79(-2.29%)
Oct 04, 2011 34.05 34.41 33.54 34.40 6,218,286 -0.02(-0.07%)
Oct 03, 2011 34.90 35.12 34.42 34.43 4,959,808 -0.33(-0.95%)
Sep 30, 2011 34.78 35.20 34.74 34.76 3,256,934 -0.18(-0.51%)
Sep 29, 2011 34.59 34.95 34.49 34.93 4,234,675 +0.73(+2.14%)
Sep 28, 2011 34.51 34.70 34.13 34.20 4,231,538 -0.30(-0.87%)
Sep 27, 2011 34.96 35.01 34.38 34.50 4,296,984 -0.12(-0.33%)
Sep 26, 2011 34.89 34.94 34.39 34.62 4,004,400 +0.03(+0.09%)
Sep 23, 2011 34.64 34.75 34.39 34.59 4,175,056 -0.10(-0.28%)
Sep 22, 2011 34.25 34.83 34.15 34.68 5,935,593 -0.22(-0.63%)
Sep 21, 2011 35.10 35.45 34.86 34.90 4,538,390 -0.51(-1.45%)
Sep 20, 2011 35.04 35.84 35.01 35.41 3,411,557 +0.52(+1.48%)
Sep 19, 2011 34.65 34.99 34.53 34.90 2,648,728 -0.10(-0.30%)
Sep 16, 2011 35.01 35.23 34.82 35.00 4,538,966 +0.21(+0.60%)
Sep 15, 2011 34.81 34.87 34.62 34.79 4,987,264 +0.32(+0.94%)
Sep 14, 2011 34.44 34.76 34.12 34.47 3,991,470 +0.16(+0.48%)
Sep 13, 2011 34.06 34.36 33.81 34.31 3,339,761 +0.30(+0.90%)
Sep 12, 2011 33.58 34.00 33.42 34.00 3,971,975 +0.40(+1.20%)
Sep 09, 2011 34.04 34.04 33.44 33.60 4,393,246 -0.57(-1.66%)
Sep 08, 2011 34.18 34.50 34.05 34.16 6,573,829 -0.01(-0.04%)
Sep 07, 2011 34.21 34.24 33.96 34.18 3,876,175 +0.18(+0.52%)
Sep 06, 2011 33.52 34.04 33.30 34.00 6,457,782 -0.18(-0.52%)
Sep 02, 2011 33.79 34.29 33.74 34.18 5,306,310 +0.07(+0.21%)
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.