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 (%)
Aug 29, 2014 40.51 40.73 40.73 40.73 2,343,017 +0.11(+0.28%)
Aug 28, 2014 40.09 40.62 40.02 40.62 2,121,790 +0.42(+1.03%)
Aug 27, 2014 40.05 40.21 39.93 40.20 1,756,362 +0.32(+0.79%)
Aug 26, 2014 40.35 40.47 39.85 39.88 2,149,643 -0.52(-1.29%)
Aug 25, 2014 40.31 40.51 40.19 40.40 1,786,959 +0.18(+0.44%)
Aug 22, 2014 40.50 40.58 39.99 40.23 2,474,685 -0.28(-0.69%)
Aug 21, 2014 40.56 40.69 40.43 40.51 2,173,849 +0.05(+0.12%)
Aug 20, 2014 40.45 40.47 40.17 40.46 1,978,066 +0.09(+0.23%)
Aug 19, 2014 40.02 40.40 39.97 40.37 2,154,321 +0.37(+0.93%)
Aug 18, 2014 40.21 40.27 39.94 40.00 1,729,294 -0.08(-0.19%)
Aug 15, 2014 39.90 40.24 39.86 40.07 2,554,651 +0.27(+0.67%)
Aug 14, 2014 39.71 39.88 39.67 39.81 3,227,707 +0.15(+0.37%)
Aug 13, 2014 39.55 39.79 39.40 39.66 1,792,890 +0.19(+0.48%)
Aug 12, 2014 39.42 39.63 39.33 39.47 1,839,567 +0.05(+0.12%)
Aug 11, 2014 39.60 39.81 39.40 39.42 3,084,111 -0.17(-0.43%)
Aug 08, 2014 38.82 39.50 38.71 39.59 4,996,751 +1.09(+2.82%)
Aug 07, 2014 38.31 38.67 38.29 38.50 3,952,639 +0.40(+1.06%)
Aug 06, 2014 38.33 38.36 37.97 38.10 7,141,420 -0.33(-0.85%)
Aug 05, 2014 38.61 38.84 38.29 38.43 2,739,156 -0.35(-0.90%)
Aug 04, 2014 39.09 39.09 38.10 38.77 4,952,089 -0.25(-0.64%)
Aug 01, 2014 38.91 39.44 38.89 39.02 2,661,357 +0.00(+0.00%)
Jul 31, 2014 39.31 39.50 38.97 39.02 4,261,076 -0.49(-1.23%)
Jul 30, 2014 40.04 40.05 39.32 39.51 2,765,788 -0.56(-1.41%)
Jul 29, 2014 40.14 40.25 39.87 40.08 2,475,873 -0.07(-0.17%)
Jul 28, 2014 39.67 40.21 39.62 40.14 2,391,198 +0.50(+1.26%)
Jul 25, 2014 39.83 39.96 39.59 39.64 1,212,912 -0.23(-0.58%)
Jul 24, 2014 39.83 39.96 39.67 39.87 1,212,816 +0.04(+0.10%)
Jul 23, 2014 39.89 39.94 39.71 39.83 1,602,066 -0.08(-0.21%)
Jul 22, 2014 39.80 39.98 39.76 39.91 1,669,555 +0.13(+0.31%)
Jul 21, 2014 39.57 39.90 39.51 39.79 2,399,935 +0.19(+0.47%)
Jul 18, 2014 39.30 39.64 39.07 39.60 2,570,048 +0.42(+1.08%)
Jul 17, 2014 39.32 39.46 39.18 39.18 2,376,306 -0.25(-0.64%)
Jul 16, 2014 39.31 39.45 39.08 39.43 1,630,640 +0.20(+0.51%)
Jul 15, 2014 38.92 39.25 38.92 39.23 2,003,987 +0.31(+0.79%)
Jul 14, 2014 39.15 39.31 38.88 38.92 2,612,636 -0.16(-0.41%)
Jul 11, 2014 39.39 39.44 39.02 39.08 1,707,040 -0.31(-0.78%)
Jul 10, 2014 39.26 39.54 39.16 39.39 2,012,580 +0.15(+0.37%)
Jul 09, 2014 39.41 39.48 39.00 39.24 2,457,444 -0.14(-0.35%)
Jul 08, 2014 39.16 39.62 39.16 39.38 3,765,314 +0.13(+0.34%)
Jul 07, 2014 38.96 39.61 38.95 39.25 4,445,246 +0.29(+0.73%)
Jul 03, 2014 38.70 38.96 38.96 38.96 3,137,345 -0.01(-0.04%)
Jul 02, 2014 39.67 39.73 38.73 38.98 5,924,570 -0.74(-1.87%)
Jul 01, 2014 40.18 40.19 39.56 39.72 3,301,462 -0.45(-1.13%)
Jun 30, 2014 40.01 40.24 39.84 40.17 2,833,510 +0.13(+0.33%)
Jun 27, 2014 39.75 40.14 39.59 40.04 2,958,809 +0.19(+0.47%)
Jun 26, 2014 39.58 39.86 39.48 39.85 2,347,759 +0.17(+0.42%)
Jun 25, 2014 39.41 39.71 39.35 39.69 2,310,279 +0.25(+0.63%)
Jun 24, 2014 39.39 39.57 39.34 39.44 2,271,246 +0.01(+0.04%)
Jun 23, 2014 39.55 39.69 39.21 39.42 2,023,326 -0.06(-0.14%)
Jun 20, 2014 39.74 39.80 39.45 39.48 3,918,908 -0.16(-0.40%)
Jun 19, 2014 39.30 39.73 39.28 39.64 3,849,436 +0.34(+0.87%)
Jun 18, 2014 38.64 39.31 38.52 39.30 3,934,023 +0.67(+1.73%)
Jun 17, 2014 38.66 38.72 38.41 38.63 2,379,711 -0.05(-0.13%)
Jun 16, 2014 38.52 38.97 38.44 38.68 3,699,445 +0.26(+0.67%)
Jun 13, 2014 38.17 38.50 38.04 38.42 1,978,526 +0.16(+0.42%)
Jun 12, 2014 38.02 38.34 37.65 38.26 2,522,086 +0.20(+0.53%)
Jun 11, 2014 38.30 38.36 37.98 38.06 2,315,324 -0.27(-0.71%)
Jun 10, 2014 38.12 38.51 38.12 38.33 2,615,145 -0.10(-0.25%)
Jun 06, 2014 38.73 38.83 38.38 38.43 2,314,017 -0.35(-0.90%)
Jun 05, 2014 38.37 38.79 38.25 38.77 2,545,998 +0.35(+0.92%)
Jun 04, 2014 38.20 38.43 38.03 38.42 2,622,496 +0.15(+0.40%)
Jun 03, 2014 38.25 38.40 38.15 38.27 2,060,963 +0.00(+0.00%)
Jun 02, 2014 38.27 38.42 38.13 38.27 2,111,195 -0.01(-0.02%)
May 30, 2014 38.02 38.30 37.95 38.27 2,863,619 +0.25(+0.66%)
May 29, 2014 38.05 38.09 37.78 38.02 2,353,878 +0.09(+0.24%)
May 28, 2014 37.92 38.01 37.78 37.93 2,625,525 +0.08(+0.22%)
May 27, 2014 37.88 38.04 37.71 37.85 2,188,838 +0.19(+0.50%)
May 23, 2014 37.71 37.66 37.66 37.66 2,069,716 -0.06(-0.15%)
May 22, 2014 37.53 37.79 37.49 37.72 1,215,211 +0.24(+0.65%)
May 21, 2014 37.70 37.75 37.35 37.47 2,619,740 -0.15(-0.41%)
May 20, 2014 37.78 38.02 37.30 37.63 4,520,989 -0.15(-0.41%)
May 19, 2014 38.34 38.38 37.66 37.78 4,299,489 -0.61(-1.59%)
May 16, 2014 38.27 38.40 38.03 38.39 3,501,842 +0.15(+0.40%)
May 15, 2014 38.42 38.66 38.10 38.24 4,052,816 -0.20(-0.52%)
May 14, 2014 38.27 38.68 38.14 38.44 2,883,198 +0.26(+0.69%)
May 13, 2014 38.36 38.50 37.88 38.18 3,549,279 -0.03(-0.07%)
May 12, 2014 38.68 38.79 38.06 38.20 6,152,237 -0.46(-1.19%)
May 09, 2014 39.68 39.89 38.60 38.66 6,145,688 -0.83(-2.11%)
May 08, 2014 40.10 40.13 39.30 39.50 6,304,827 -0.27(-0.67%)
May 07, 2014 39.32 39.83 39.30 39.76 2,775,566 +0.53(+1.35%)
May 06, 2014 39.24 39.52 39.21 39.23 2,389,406 +0.00(+0.00%)
May 05, 2014 39.08 39.37 38.90 39.23 3,165,119 +0.14(+0.37%)
May 02, 2014 39.63 39.88 38.77 39.09 3,947,615 -0.87(-2.17%)
May 01, 2014 39.97 40.15 39.66 39.96 3,617,045 +0.03(+0.09%)
Apr 30, 2014 39.95 40.23 39.90 39.92 2,447,171 +0.01(+0.03%)
Apr 29, 2014 40.16 40.29 39.82 39.91 3,394,922 -0.17(-0.43%)
Apr 28, 2014 39.66 40.09 39.58 40.08 3,246,053 +0.36(+0.90%)
Apr 25, 2014 39.19 39.74 38.87 39.72 2,876,959 +0.54(+1.37%)
Apr 24, 2014 39.03 39.30 38.69 39.19 1,989,232 +0.20(+0.51%)
Apr 23, 2014 39.19 39.44 38.97 38.99 2,304,536 -0.12(-0.32%)
Apr 22, 2014 39.05 39.16 38.87 39.11 2,490,869 +0.00(+0.00%)
Apr 21, 2014 38.90 39.32 38.85 39.11 2,973,350 +0.24(+0.62%)
Apr 17, 2014 39.54 38.87 38.87 38.87 3,912,649 -0.75(-1.89%)
Apr 16, 2014 39.41 39.63 39.08 39.62 3,769,302 +0.28(+0.70%)
Apr 15, 2014 38.45 39.43 38.45 39.34 5,735,251 +0.91(+2.38%)
Apr 14, 2014 38.35 38.50 38.08 38.43 2,710,121 +0.18(+0.47%)
Apr 11, 2014 38.12 38.39 38.04 38.25 3,071,613 +0.14(+0.36%)
Apr 10, 2014 38.12 38.40 37.92 38.11 3,309,619 +0.10(+0.25%)
Apr 09, 2014 38.18 38.26 37.56 38.02 4,055,441 -0.20(-0.52%)
Apr 08, 2014 37.71 38.24 37.43 38.22 4,921,143 +0.55(+1.46%)
Apr 07, 2014 37.40 38.13 37.40 37.67 4,430,050 +0.27(+0.72%)
Apr 04, 2014 36.98 37.64 36.98 37.40 4,327,683 +0.48(+1.30%)
Apr 03, 2014 36.94 37.20 36.85 36.92 4,004,012 +0.05(+0.15%)
Apr 02, 2014 36.78 36.91 36.39 36.86 3,430,030 +0.32(+0.89%)
Apr 01, 2014 36.85 36.88 36.37 36.54 3,518,692 -0.37(-1.01%)
Mar 31, 2014 36.76 37.00 36.56 36.91 3,496,020 +0.33(+0.90%)
Mar 28, 2014 36.89 36.96 36.48 36.58 3,166,417 -0.32(-0.86%)
Mar 27, 2014 36.47 36.91 36.47 36.89 3,077,737 +0.33(+0.90%)
Mar 26, 2014 36.59 36.76 36.48 36.56 3,042,340 +0.08(+0.21%)
Mar 25, 2014 36.31 36.56 36.15 36.49 3,668,238 +0.25(+0.70%)
Mar 24, 2014 36.13 36.42 36.07 36.23 2,905,717 +0.14(+0.40%)
Mar 21, 2014 36.61 36.70 36.07 36.09 5,790,254 -0.22(-0.61%)
Mar 20, 2014 36.23 36.32 35.93 36.31 3,952,676 +0.07(+0.19%)
Mar 19, 2014 37.38 37.40 36.14 36.24 7,899,786 -1.19(-3.18%)
Mar 18, 2014 37.88 37.93 37.40 37.43 3,280,107 -0.44(-1.16%)
Mar 17, 2014 37.63 37.93 37.26 37.87 4,148,544 +0.27(+0.71%)
Mar 14, 2014 36.92 37.69 36.91 37.60 5,250,500 +0.67(+1.81%)
Mar 13, 2014 37.16 37.53 36.54 36.94 9,926,859 -0.64(-1.70%)
Mar 12, 2014 37.90 38.08 37.27 37.58 9,806,613 -0.34(-0.91%)
Mar 11, 2014 38.19 38.20 37.92 37.92 1,609,645 -0.25(-0.65%)
Mar 10, 2014 38.13 38.19 37.90 38.17 2,126,000 +0.03(+0.07%)
Mar 07, 2014 37.99 38.15 37.71 38.14 3,044,602 +0.10(+0.27%)
Mar 06, 2014 38.30 38.42 38.01 38.04 2,986,719 +0.01(+0.02%)
Mar 05, 2014 38.25 38.34 37.97 38.03 2,107,240 -0.26(-0.68%)
Mar 04, 2014 38.41 38.53 38.17 38.29 2,636,326 +0.14(+0.36%)
Mar 03, 2014 38.35 38.52 38.13 38.15 2,716,761 -0.41(-1.05%)
Feb 28, 2014 38.35 38.71 38.33 38.56 2,255,040 +0.33(+0.86%)
Feb 27, 2014 38.32 38.52 38.11 38.23 3,055,263 -0.09(-0.23%)
Feb 26, 2014 38.57 38.72 38.25 38.32 2,690,503 -0.28(-0.73%)
Feb 25, 2014 38.84 38.84 38.54 38.60 3,706,036 +0.25(+0.65%)
Feb 24, 2014 38.34 38.93 38.04 38.35 4,558,216 +0.32(+0.83%)
Feb 21, 2014 38.08 38.99 38.04 38.04 7,675,974 -0.01(-0.02%)
Feb 20, 2014 37.69 38.10 37.62 38.04 2,699,166 +0.39(+1.02%)
Feb 19, 2014 37.91 38.17 37.62 37.66 1,823,752 -0.36(-0.96%)
Feb 18, 2014 38.11 38.25 37.97 38.02 2,551,507 +0.08(+0.20%)
Feb 14, 2014 37.49 37.95 37.95 37.95 2,357,444 +0.44(+1.17%)
Feb 13, 2014 37.16 37.51 37.14 37.51 1,965,464 +0.35(+0.94%)
Feb 12, 2014 37.31 37.36 37.02 37.16 3,173,533 -0.29(-0.77%)
Feb 11, 2014 36.94 37.55 36.91 37.45 2,840,290 +0.50(+1.36%)
Feb 10, 2014 36.65 36.97 36.46 36.94 2,813,653 +0.21(+0.58%)
Feb 07, 2014 36.72 36.85 36.51 36.73 3,478,207 +0.15(+0.41%)
Feb 06, 2014 36.36 36.65 36.31 36.58 2,045,669 +0.28(+0.77%)
Feb 05, 2014 36.32 36.44 36.21 36.30 3,640,295 -0.14(-0.37%)
Feb 04, 2014 36.58 36.68 36.21 36.44 3,350,566 -0.10(-0.28%)
Feb 03, 2014 37.02 37.55 36.46 36.54 4,964,337 -0.46(-1.23%)
Jan 31, 2014 36.36 37.06 36.30 36.99 4,798,145 +0.35(+0.95%)
Jan 30, 2014 36.42 36.71 36.26 36.65 2,213,281 +0.44(+1.22%)
Jan 29, 2014 36.09 36.38 36.04 36.21 3,371,829 +0.08(+0.23%)
Jan 28, 2014 36.38 36.44 36.10 36.12 3,595,054 -0.19(-0.52%)
Jan 27, 2014 36.70 36.70 36.27 36.31 4,273,126 -0.16(-0.45%)
Jan 24, 2014 36.61 37.02 36.44 36.48 3,860,629 -0.20(-0.54%)
Jan 23, 2014 36.70 36.82 36.51 36.68 3,540,837 -0.15(-0.41%)
Jan 22, 2014 37.01 37.14 36.78 36.82 2,550,063 -0.16(-0.42%)
Jan 21, 2014 36.72 36.99 36.72 36.98 3,176,684 +0.29(+0.80%)
Jan 17, 2014 36.86 36.69 36.69 36.69 3,129,463 +0.01(+0.04%)
Jan 16, 2014 36.59 36.68 36.40 36.68 2,688,492 +0.07(+0.20%)
Jan 15, 2014 36.57 36.78 36.53 36.60 2,172,770 +0.03(+0.09%)
Jan 14, 2014 36.63 36.79 36.52 36.57 1,988,968 -0.10(-0.26%)
Jan 13, 2014 36.85 36.94 36.56 36.66 2,347,156 -0.28(-0.75%)
Jan 10, 2014 36.65 37.23 36.59 36.94 2,807,886 +0.51(+1.40%)
Jan 09, 2014 36.31 36.57 36.12 36.43 2,994,311 +0.12(+0.32%)
Jan 08, 2014 36.72 36.73 36.24 36.31 3,287,137 -0.37(-1.00%)
Jan 07, 2014 36.27 36.74 36.17 36.68 4,472,209 +0.39(+1.09%)
Jan 06, 2014 36.31 36.40 36.11 36.29 3,232,384 -0.05(-0.15%)
Jan 03, 2014 36.43 36.57 35.93 36.34 5,550,970 -0.35(-0.95%)
Jan 02, 2014 37.50 37.50 36.65 36.69 4,898,661 -0.90(-2.39%)
Dec 31, 2013 37.50 37.59 37.59 37.59 3,047,542 +0.03(+0.09%)
Dec 30, 2013 37.46 37.63 37.41 37.55 1,710,662 +0.12(+0.33%)
Dec 27, 2013 37.40 37.65 37.30 37.43 1,542,542 +0.04(+0.11%)
Dec 26, 2013 37.53 37.63 37.25 37.39 2,126,978 -0.16(-0.43%)
Dec 24, 2013 37.29 37.78 37.18 37.55 1,910,213 +0.31(+0.84%)
Dec 23, 2013 37.38 37.50 37.13 37.24 3,403,212 +0.00(+0.00%)
Dec 20, 2013 37.33 37.70 37.19 37.24 5,726,132 -0.05(-0.15%)
Dec 19, 2013 37.55 37.55 37.06 37.29 2,099,695 -0.38(-1.01%)
Dec 18, 2013 37.21 37.74 36.91 37.67 3,246,225 +0.44(+1.19%)
Dec 17, 2013 37.12 37.48 37.08 37.23 4,072,933 +0.12(+0.31%)
Dec 16, 2013 37.27 37.38 36.91 37.12 3,053,594 +0.18(+0.48%)
Dec 13, 2013 37.02 37.19 36.83 36.94 1,902,151 -0.05(-0.13%)
Dec 12, 2013 37.08 37.33 36.94 36.99 3,028,044 -0.04(-0.11%)
Dec 11, 2013 37.31 37.38 37.01 37.03 2,604,587 -0.26(-0.69%)
Dec 10, 2013 37.67 37.77 37.27 37.29 2,728,868 -0.49(-1.30%)
Dec 09, 2013 37.84 37.97 37.39 37.78 3,023,349 -0.20(-0.52%)
Dec 06, 2013 37.53 37.99 37.48 37.97 2,279,111 +0.61(+1.62%)
Dec 05, 2013 37.64 37.79 37.28 37.37 2,619,896 -0.40(-1.06%)
Dec 04, 2013 37.40 37.80 37.23 37.77 2,510,455 +0.17(+0.45%)
Dec 03, 2013 37.45 37.64 37.27 37.60 2,087,921 +0.15(+0.40%)
Dec 02, 2013 37.54 37.68 37.19 37.45 2,482,488 -0.09(-0.24%)
Nov 29, 2013 37.53 37.82 37.49 37.54 1,216,956 +0.01(+0.04%)
Nov 27, 2013 37.50 37.60 37.40 37.53 1,907,056 +0.01(+0.02%)
Nov 26, 2013 37.94 37.94 37.47 37.52 3,826,822 -0.46(-1.22%)
Nov 25, 2013 38.08 38.26 37.94 37.98 2,624,466 -0.04(-0.11%)
Nov 22, 2013 38.15 38.35 38.00 38.02 2,969,266 -0.22(-0.57%)
Nov 21, 2013 38.54 38.58 38.11 38.24 4,768,911 -0.48(-1.23%)
Nov 20, 2013 39.05 39.25 38.64 38.71 3,599,075 -0.61(-1.56%)
Nov 19, 2013 39.49 39.60 39.11 39.33 1,953,417 -0.26(-0.65%)
Nov 18, 2013 39.44 39.63 39.32 39.59 2,325,711 +0.10(+0.26%)
Nov 15, 2013 39.14 39.57 39.03 39.48 3,218,262 +0.35(+0.90%)
Nov 14, 2013 38.94 39.33 38.85 39.13 1,886,008 +0.29(+0.74%)
Nov 13, 2013 38.46 38.86 38.29 38.84 2,553,198 +0.20(+0.53%)
Nov 12, 2013 38.72 38.82 38.32 38.64 2,460,912 -0.22(-0.56%)
Nov 11, 2013 38.93 39.01 38.65 38.86 2,360,520 -0.08(-0.21%)
Nov 08, 2013 39.18 39.18 38.24 38.94 5,050,931 -0.45(-1.15%)
Nov 07, 2013 39.62 39.78 39.25 39.39 10,406,908 -0.18(-0.46%)
Nov 06, 2013 39.40 39.58 39.30 39.57 3,431,657 +0.32(+0.81%)
Nov 05, 2013 39.35 39.83 39.24 39.26 3,136,528 -0.20(-0.49%)
Nov 04, 2013 39.47 39.53 39.10 39.45 2,498,811 +0.15(+0.39%)
Nov 01, 2013 39.31 39.47 39.10 39.30 1,906,989 +0.13(+0.33%)
Oct 31, 2013 39.18 39.31 38.62 39.17 2,954,524 +0.03(+0.09%)
Oct 30, 2013 39.30 39.61 39.12 39.14 1,858,718 -0.20(-0.50%)
Oct 29, 2013 39.30 39.45 39.11 39.33 2,126,348 +0.03(+0.07%)
Oct 28, 2013 39.32 39.56 39.18 39.30 10,390,863 -0.11(-0.29%)
Oct 25, 2013 39.12 39.42 38.87 39.42 2,033,073 +0.25(+0.64%)
Oct 24, 2013 39.40 39.49 38.96 39.17 1,991,531 -0.09(-0.22%)
Oct 23, 2013 39.15 39.86 39.02 39.26 4,493,039 +0.33(+0.85%)
Oct 22, 2013 38.15 39.11 38.15 38.93 4,471,467 +0.81(+2.14%)
Oct 21, 2013 38.11 38.29 37.90 38.11 2,495,754 -0.14(-0.37%)
Oct 18, 2013 38.29 38.39 38.04 38.25 4,918,573 +0.07(+0.19%)
Oct 17, 2013 37.45 38.21 37.25 38.18 2,521,391 +0.61(+1.61%)
Oct 16, 2013 37.38 37.58 37.17 37.58 3,325,178 +0.36(+0.98%)
Oct 15, 2013 37.53 37.65 37.18 37.21 2,454,363 -0.44(-1.16%)
Oct 14, 2013 37.68 37.79 37.21 37.65 2,913,466 -0.20(-0.53%)
Oct 11, 2013 37.79 37.88 37.61 37.85 2,875,893 +0.07(+0.18%)
Oct 10, 2013 37.64 37.84 36.94 37.78 4,284,921 +0.22(+0.59%)
Oct 09, 2013 37.34 38.03 37.29 37.56 3,914,248 +0.28(+0.74%)
Oct 08, 2013 37.02 37.66 36.97 37.29 4,861,157 +0.42(+1.15%)
Oct 07, 2013 36.55 37.17 36.55 36.86 2,911,846 +0.19(+0.51%)
Oct 04, 2013 36.75 36.85 36.59 36.67 2,441,485 -0.08(-0.22%)
Oct 03, 2013 37.00 37.00 36.59 36.75 3,198,711 -0.38(-1.03%)
Oct 02, 2013 37.06 37.18 36.82 37.14 2,303,591 +0.02(+0.05%)
Oct 01, 2013 37.12 37.29 36.96 37.12 1,766,744 +0.02(+0.05%)
Sep 30, 2013 37.00 37.25 36.88 37.10 2,756,337 -0.01(-0.02%)
Sep 27, 2013 37.32 37.47 37.02 37.10 1,615,039 -0.33(-0.88%)
Sep 26, 2013 37.51 37.68 37.23 37.43 1,978,391 -0.09(-0.25%)
Sep 25, 2013 37.82 37.93 37.51 37.53 1,583,383 -0.32(-0.85%)
Sep 24, 2013 37.83 37.98 37.69 37.85 2,228,583 -0.09(-0.25%)
Sep 23, 2013 37.57 38.17 37.37 37.95 2,156,016 +0.29(+0.77%)
Sep 20, 2013 38.05 38.13 37.46 37.66 4,566,835 -0.41(-1.08%)
Sep 19, 2013 38.40 38.57 37.95 38.07 2,087,480 -0.28(-0.72%)
Sep 18, 2013 37.35 38.54 37.11 38.34 3,988,564 +1.15(+3.09%)
Sep 17, 2013 37.21 37.33 37.08 37.19 2,083,138 +0.11(+0.31%)
Sep 16, 2013 37.48 37.59 37.03 37.08 3,314,001 +0.15(+0.42%)
Sep 13, 2013 36.82 37.09 36.75 36.92 2,047,409 +0.17(+0.46%)
Sep 12, 2013 37.01 37.17 36.67 36.75 2,939,326 -0.25(-0.67%)
Sep 11, 2013 37.37 37.45 36.82 37.00 4,276,299 -0.61(-1.61%)
Sep 10, 2013 37.64 37.72 37.42 37.61 3,255,654 +0.05(+0.13%)
Sep 09, 2013 37.40 37.63 37.30 37.56 1,812,748 +0.16(+0.43%)
Sep 06, 2013 37.30 37.79 37.30 37.40 3,836,732 +0.30(+0.80%)
Sep 05, 2013 37.37 37.49 37.10 37.10 2,396,750 -0.30(-0.79%)
Sep 04, 2013 37.45 37.55 37.09 37.40 2,399,597 +0.06(+0.16%)
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.