Consolidated Edison (NY: ED )

90.51 +0.46 (+0.51%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 74.93 75.41 74.40 75.24 2,031,455 +0.63(+0.85%)
Aug 29, 2019 74.63 74.67 74.06 74.60 3,207,011 +0.32(+0.43%)
Aug 28, 2019 74.58 74.92 73.92 74.28 1,969,644 -0.23(-0.31%)
Aug 27, 2019 74.68 75.15 74.46 74.51 1,707,897 +0.23(+0.31%)
Aug 26, 2019 73.86 74.32 73.47 74.28 1,133,994 +0.73(+0.99%)
Aug 23, 2019 74.88 75.14 73.21 73.55 2,074,584 -1.13(-1.51%)
Aug 22, 2019 74.63 75.05 74.27 74.68 1,744,734 -0.03(-0.05%)
Aug 21, 2019 74.22 74.76 74.15 74.71 1,827,993 +0.44(+0.59%)
Aug 20, 2019 74.84 74.88 74.08 74.27 1,196,977 -0.32(-0.43%)
Aug 19, 2019 73.80 74.89 73.57 74.59 1,283,159 +0.80(+1.08%)
Aug 16, 2019 73.58 74.02 73.42 73.80 1,433,315 +0.19(+0.26%)
Aug 15, 2019 72.59 73.87 72.51 73.60 1,411,629 +0.85(+1.16%)
Aug 14, 2019 73.46 74.00 72.54 72.76 1,888,265 -0.66(-0.90%)
Aug 13, 2019 73.41 73.63 72.77 73.42 1,561,524 +0.03(+0.03%)
Aug 12, 2019 73.26 73.57 72.85 73.39 1,908,615 +0.17(+0.23%)
Aug 09, 2019 73.45 73.74 72.96 73.22 1,173,239 -0.23(-0.31%)
Aug 08, 2019 72.89 73.60 72.53 73.45 1,797,752 +0.39(+0.54%)
Aug 07, 2019 72.64 73.47 71.60 73.05 1,674,947 +0.36(+0.50%)
Aug 06, 2019 71.69 72.93 70.86 72.69 2,037,627 +0.96(+1.35%)
Aug 05, 2019 72.40 72.69 71.15 71.73 3,015,761 -0.55(-0.75%)
Aug 02, 2019 73.06 73.33 72.13 72.27 2,787,770 +0.17(+0.23%)
Aug 01, 2019 71.14 72.58 70.98 72.11 1,624,009 +0.81(+1.14%)
Jul 31, 2019 71.63 72.07 70.84 71.29 3,476,405 -0.37(-0.52%)
Jul 30, 2019 72.48 72.85 71.29 71.66 2,199,992 -1.06(-1.45%)
Jul 29, 2019 72.61 72.87 72.15 72.72 1,367,420 +0.27(+0.37%)
Jul 26, 2019 72.18 72.70 71.91 72.45 1,309,571 +0.21(+0.29%)
Jul 25, 2019 72.66 73.05 71.95 72.24 1,326,375 -0.37(-0.51%)
Jul 24, 2019 72.85 73.09 72.17 72.61 2,179,075 +0.02(+0.02%)
Jul 23, 2019 72.65 72.85 72.20 72.59 1,721,779 -0.26(-0.36%)
Jul 22, 2019 73.41 73.49 72.37 72.85 1,768,463 -0.35(-0.48%)
Jul 19, 2019 74.07 74.29 73.09 73.21 1,701,525 -0.93(-1.26%)
Jul 18, 2019 73.47 74.28 73.05 74.14 1,586,152 +0.64(+0.87%)
Jul 17, 2019 73.94 74.18 73.47 73.50 1,638,796 -0.19(-0.26%)
Jul 16, 2019 74.16 74.37 73.21 73.69 1,591,100 -0.61(-0.82%)
Jul 15, 2019 74.14 74.63 73.87 74.30 1,670,633 -0.34(-0.46%)
Jul 12, 2019 74.91 74.91 74.04 74.65 1,516,691 -0.23(-0.31%)
Jul 11, 2019 74.77 75.18 74.07 74.88 1,199,582 +0.11(+0.15%)
Jul 10, 2019 74.72 75.03 74.36 74.77 1,247,053 +0.33(+0.44%)
Jul 09, 2019 74.53 74.70 73.92 74.45 1,593,220 -0.12(-0.16%)
Jul 08, 2019 74.79 74.98 74.07 74.56 1,510,286 +0.04(+0.06%)
Jul 05, 2019 74.18 74.56 73.30 74.52 1,462,587 -0.35(-0.47%)
Jul 03, 2019 74.45 75.33 74.45 74.88 832,291 +0.68(+0.92%)
Jul 02, 2019 73.57 74.56 73.47 74.20 1,533,441 +0.89(+1.21%)
Jul 01, 2019 73.49 73.54 72.61 73.31 1,582,810 -0.27(-0.37%)
Jun 28, 2019 73.14 73.95 73.00 73.57 3,107,864 +0.35(+0.48%)
Jun 27, 2019 73.41 73.76 72.91 73.22 2,130,249 -0.04(-0.06%)
Jun 26, 2019 74.41 74.49 73.20 73.26 1,816,381 -1.37(-1.83%)
Jun 25, 2019 75.31 75.43 74.49 74.63 1,300,366 -0.60(-0.79%)
Jun 24, 2019 74.90 75.90 74.72 75.23 1,679,245 +0.37(+0.49%)
Jun 21, 2019 74.63 75.03 73.99 74.86 4,276,813 +0.28(+0.37%)
Jun 20, 2019 74.64 75.00 74.01 74.58 2,839,708 +0.00(+0.00%)
Jun 19, 2019 73.84 74.93 73.59 74.58 1,798,091 +0.68(+0.92%)
Jun 18, 2019 74.65 74.65 73.11 73.90 2,226,555 -0.05(-0.07%)
Jun 17, 2019 74.21 74.47 73.53 73.95 2,142,177 -0.34(-0.46%)
Jun 14, 2019 73.81 74.64 73.78 74.30 1,859,665 +0.64(+0.87%)
Jun 13, 2019 73.74 74.08 73.05 73.66 3,214,210 +0.05(+0.07%)
Jun 12, 2019 73.07 73.70 73.07 73.61 1,267,250 +0.84(+1.15%)
Jun 11, 2019 73.12 73.55 72.27 72.77 2,038,282 -0.43(-0.58%)
Jun 10, 2019 73.81 73.92 72.78 73.20 1,888,500 -0.91(-1.22%)
Jun 07, 2019 75.40 75.95 73.89 74.10 2,541,562 -1.00(-1.33%)
Jun 06, 2019 75.22 75.34 74.73 75.10 1,722,162 +0.15(+0.20%)
Jun 05, 2019 73.89 75.14 73.52 74.95 1,945,585 +1.50(+2.04%)
Jun 04, 2019 73.31 73.54 71.79 73.45 2,049,095 +0.13(+0.18%)
Jun 03, 2019 72.43 73.43 72.20 73.31 1,792,175 +0.90(+1.24%)
May 31, 2019 71.63 72.48 71.53 72.42 2,139,956 +0.88(+1.23%)
May 30, 2019 71.83 72.19 71.36 71.54 1,730,343 -0.30(-0.42%)
May 29, 2019 72.96 73.12 71.62 71.84 2,364,718 -0.96(-1.31%)
May 28, 2019 74.25 74.25 72.79 72.79 3,608,373 -1.17(-1.58%)
May 24, 2019 74.18 74.62 73.91 73.96 1,310,167 -0.20(-0.27%)
May 23, 2019 73.56 74.19 73.30 74.16 1,600,895 +0.72(+0.98%)
May 22, 2019 72.92 73.59 72.58 73.44 1,327,055 +0.70(+0.96%)
May 21, 2019 73.21 73.58 72.69 72.74 3,671,426 -0.27(-0.37%)
May 20, 2019 73.15 73.55 72.84 73.01 1,569,098 +0.06(+0.08%)
May 17, 2019 72.19 73.28 72.19 72.95 2,150,204 +0.48(+0.66%)
May 16, 2019 71.58 72.58 71.33 72.48 1,777,249 +0.72(+1.01%)
May 15, 2019 71.41 72.04 71.18 71.75 2,058,158 +0.51(+0.72%)
May 14, 2019 71.79 71.82 71.10 71.24 2,538,770 -0.34(-0.47%)
May 13, 2019 70.75 71.70 70.71 71.58 3,277,803 +0.62(+0.87%)
May 10, 2019 69.88 70.96 69.78 70.96 3,194,927 +1.08(+1.55%)
May 09, 2019 69.88 70.30 69.56 69.88 8,939,864 +0.06(+0.08%)
May 08, 2019 70.33 70.50 69.60 69.82 10,551,171 -1.06(-1.50%)
May 07, 2019 71.10 71.33 70.67 70.89 1,557,750 -0.17(-0.25%)
May 06, 2019 71.84 71.84 70.85 71.06 1,640,098 -0.51(-0.71%)
May 03, 2019 71.20 71.96 71.20 71.57 2,068,607 +0.72(+1.02%)
May 02, 2019 71.00 71.25 70.42 70.85 1,787,338 -0.06(-0.08%)
May 01, 2019 71.36 71.67 70.85 70.90 1,521,804 -0.77(-1.08%)
Apr 30, 2019 70.36 71.74 70.24 71.68 2,838,540 +1.40(+1.99%)
Apr 29, 2019 70.49 70.63 69.97 70.28 1,603,755 -0.41(-0.58%)
Apr 26, 2019 71.02 71.46 70.60 70.69 3,652,668 +0.37(+0.53%)
Apr 25, 2019 70.03 70.69 69.86 70.31 1,830,263 +0.17(+0.24%)
Apr 24, 2019 70.25 70.50 69.86 70.15 2,121,066 +0.11(+0.15%)
Apr 23, 2019 69.83 70.16 69.44 70.04 1,691,644 +0.27(+0.39%)
Apr 22, 2019 69.56 69.87 69.53 69.76 1,560,284 +0.21(+0.30%)
Apr 18, 2019 69.81 70.07 69.49 69.56 1,703,304 -0.24(-0.35%)
Apr 17, 2019 69.68 70.02 69.38 69.80 1,583,086 +0.23(+0.33%)
Apr 16, 2019 70.42 70.62 69.31 69.56 2,224,954 -0.82(-1.17%)
Apr 15, 2019 70.43 70.74 70.10 70.39 1,222,995 +0.05(+0.07%)
Apr 12, 2019 70.08 70.43 69.56 70.34 1,972,323 +0.07(+0.09%)
Apr 11, 2019 69.88 70.36 69.69 70.27 1,305,853 +0.50(+0.72%)
Apr 10, 2019 70.11 70.70 69.70 69.77 1,209,679 -0.24(-0.34%)
Apr 09, 2019 69.69 70.06 69.63 70.01 1,143,249 +0.31(+0.44%)
Apr 08, 2019 70.25 70.43 69.60 69.71 2,154,730 -0.85(-1.20%)
Apr 05, 2019 69.88 70.58 69.56 70.55 1,107,328 +0.68(+0.98%)
Apr 04, 2019 70.35 70.51 69.51 69.87 1,540,153 -0.37(-0.53%)
Apr 03, 2019 70.30 70.50 69.60 70.25 1,463,709 -0.27(-0.38%)
Apr 02, 2019 70.13 70.54 69.71 70.51 1,529,556 +0.37(+0.52%)
Apr 01, 2019 70.44 70.44 69.51 70.15 2,129,132 -0.41(-0.58%)
Mar 29, 2019 70.11 70.61 69.81 70.55 1,951,647 +0.45(+0.64%)
Mar 28, 2019 70.93 71.09 69.71 70.11 2,326,031 -0.74(-1.05%)
Mar 27, 2019 71.39 71.44 70.57 70.85 1,826,057 -0.43(-0.61%)
Mar 26, 2019 70.80 71.36 70.64 71.28 1,299,945 +0.48(+0.68%)
Mar 25, 2019 70.81 71.06 70.39 70.80 1,605,648 +0.16(+0.22%)
Mar 22, 2019 70.45 71.20 70.23 70.64 2,233,768 +0.43(+0.62%)
Mar 21, 2019 69.81 70.30 69.58 70.21 1,621,693 +0.46(+0.66%)
Mar 20, 2019 69.84 70.39 69.33 69.75 2,149,776 +0.02(+0.04%)
Mar 19, 2019 70.46 70.46 69.41 69.72 2,440,605 -0.74(-1.05%)
Mar 18, 2019 70.66 70.85 70.09 70.46 2,891,465 -0.12(-0.16%)
Mar 15, 2019 70.89 71.07 70.45 70.58 5,059,427 -0.12(-0.16%)
Mar 14, 2019 70.87 71.19 70.53 70.70 2,288,069 -0.17(-0.23%)
Mar 13, 2019 70.74 71.10 70.47 70.86 1,863,000 +0.21(+0.29%)
Mar 12, 2019 70.25 70.94 70.01 70.65 3,099,943 +0.55(+0.78%)
Mar 11, 2019 69.68 70.21 69.60 70.11 2,209,475 +0.37(+0.54%)
Mar 08, 2019 69.52 69.76 69.06 69.73 2,132,195 +0.40(+0.58%)
Mar 07, 2019 69.51 70.17 69.25 69.33 2,293,732 +0.01(+0.01%)
Mar 06, 2019 69.15 69.66 68.83 69.32 2,820,669 +0.33(+0.48%)
Mar 05, 2019 69.19 69.32 68.88 68.99 1,714,423 -0.22(-0.32%)
Mar 04, 2019 69.13 69.25 68.58 69.22 1,997,477 +0.45(+0.65%)
Mar 01, 2019 68.59 68.92 68.09 68.77 1,958,138 +0.17(+0.25%)
Feb 28, 2019 67.97 68.82 67.84 68.59 2,740,836 +0.66(+0.97%)
Feb 27, 2019 67.60 68.14 67.37 67.93 1,607,831 +0.25(+0.37%)
Feb 26, 2019 68.09 68.12 67.44 67.68 1,679,856 -0.22(-0.32%)
Feb 25, 2019 68.22 68.40 67.50 67.90 2,572,589 -0.40(-0.58%)
Feb 22, 2019 67.13 68.37 66.90 68.30 4,224,844 +1.75(+2.62%)
Feb 21, 2019 65.44 66.63 65.38 66.55 1,851,596 +0.82(+1.25%)
Feb 20, 2019 65.56 65.92 65.04 65.73 2,176,932 +0.12(+0.18%)
Feb 19, 2019 65.23 65.81 65.16 65.61 2,715,269 +0.30(+0.46%)
Feb 15, 2019 65.21 65.52 65.10 65.31 2,035,791 +0.39(+0.60%)
Feb 14, 2019 64.88 65.23 64.53 64.92 2,451,669 +0.17(+0.27%)
Feb 13, 2019 64.75 64.97 64.23 64.75 3,207,643 -0.62(-0.94%)
Feb 12, 2019 65.24 65.61 64.67 65.36 2,204,649 +0.28(+0.43%)
Feb 11, 2019 65.00 65.41 64.78 65.08 1,998,937 +0.03(+0.05%)
Feb 08, 2019 64.32 65.06 64.14 65.05 2,129,794 +0.68(+1.05%)
Feb 07, 2019 63.90 64.39 63.29 64.37 2,250,107 +0.70(+1.10%)
Feb 06, 2019 63.83 64.14 63.52 63.67 1,808,869 -0.27(-0.43%)
Feb 05, 2019 63.87 64.28 63.47 63.94 2,138,533 +0.02(+0.03%)
Feb 04, 2019 62.92 63.94 62.66 63.93 2,761,306 +0.73(+1.16%)
Feb 01, 2019 63.84 63.93 62.55 63.19 2,434,848 -0.80(-1.25%)
Jan 31, 2019 62.66 64.18 62.32 63.99 3,983,165 +1.20(+1.92%)
Jan 30, 2019 62.31 62.95 62.20 62.79 2,082,600 +0.25(+0.40%)
Jan 29, 2019 62.43 62.86 62.30 62.54 1,664,357 +0.25(+0.40%)
Jan 28, 2019 62.72 63.11 62.01 62.30 2,631,291 -0.30(-0.47%)
Jan 25, 2019 63.82 64.27 62.51 62.59 3,430,823 -1.41(-2.20%)
Jan 24, 2019 63.52 64.03 62.92 64.00 3,060,969 +0.56(+0.88%)
Jan 23, 2019 63.23 63.75 63.05 63.44 2,933,872 +0.20(+0.31%)
Jan 22, 2019 63.16 63.75 62.67 63.24 3,357,299 +0.19(+0.30%)
Jan 18, 2019 63.19 63.51 62.81 63.05 3,663,800 -0.43(-0.67%)
Jan 17, 2019 62.92 63.54 62.78 63.48 2,215,821 +0.54(+0.85%)
Jan 16, 2019 62.35 63.00 62.01 62.95 2,703,199 +0.49(+0.78%)
Jan 15, 2019 61.11 62.51 61.11 62.46 2,273,677 +1.10(+1.80%)
Jan 14, 2019 62.26 62.26 60.40 61.36 4,535,301 -1.22(-1.95%)
Jan 11, 2019 62.99 63.05 62.27 62.58 1,672,578 -0.51(-0.81%)
Jan 10, 2019 62.11 63.19 62.01 63.09 2,247,084 +1.03(+1.66%)
Jan 09, 2019 62.39 62.72 61.83 62.06 2,017,763 -0.49(-0.79%)
Jan 08, 2019 62.20 62.66 61.69 62.55 3,538,857 +0.38(+0.61%)
Jan 07, 2019 62.72 62.99 62.09 62.17 2,777,491 -0.91(-1.45%)
Jan 04, 2019 61.83 63.10 61.71 63.09 2,651,444 +1.01(+1.62%)
Jan 03, 2019 61.92 62.57 61.68 62.08 2,127,791 +0.16(+0.25%)
Jan 02, 2019 62.90 62.94 61.64 61.92 2,043,286 -1.09(-1.73%)
Dec 31, 2018 63.03 63.35 62.37 63.01 2,026,532 -0.02(-0.03%)
Dec 28, 2018 63.60 63.86 62.77 63.03 2,220,316 -0.29(-0.46%)
Dec 27, 2018 62.66 63.32 61.68 63.32 2,352,804 +0.61(+0.97%)
Dec 26, 2018 62.23 62.75 60.86 62.71 2,981,749 +0.63(+1.02%)
Dec 24, 2018 65.88 66.36 61.84 62.07 1,552,449 -3.82(-5.80%)
Dec 21, 2018 66.54 67.97 65.75 65.90 4,298,662 -0.63(-0.95%)
Dec 20, 2018 66.04 67.25 65.23 66.53 3,176,773 +0.52(+0.79%)
Dec 19, 2018 66.29 66.70 65.57 66.01 2,648,854 -0.09(-0.14%)
Dec 18, 2018 66.70 67.43 65.88 66.10 3,592,588 -0.35(-0.52%)
Dec 17, 2018 69.18 69.40 66.18 66.45 4,553,963 -2.64(-3.82%)
Dec 14, 2018 69.31 69.35 68.45 69.09 3,699,717 -0.08(-0.12%)
Dec 13, 2018 68.06 69.49 68.02 69.17 3,052,576 +1.20(+1.77%)
Dec 12, 2018 68.61 68.91 67.79 67.96 3,561,696 -0.64(-0.94%)
Dec 11, 2018 68.35 68.97 68.01 68.61 2,180,014 +0.28(+0.41%)
Dec 10, 2018 68.13 68.47 67.00 68.33 3,119,374 +0.37(+0.55%)
Dec 07, 2018 67.37 68.26 66.64 67.96 2,511,415 +0.68(+1.02%)
Dec 06, 2018 67.82 67.98 66.01 67.27 2,936,603 -0.30(-0.44%)
Dec 04, 2018 66.93 68.40 66.87 67.57 4,808,055 +0.63(+0.94%)
Dec 03, 2018 65.81 66.95 65.58 66.94 2,810,506 +0.73(+1.10%)
Nov 30, 2018 65.41 66.25 65.14 66.22 3,564,057 +0.91(+1.40%)
Nov 29, 2018 64.96 65.39 64.48 65.30 2,763,700 +0.33(+0.51%)
Nov 28, 2018 65.01 65.46 64.63 64.97 2,755,861 -0.17(-0.27%)
Nov 27, 2018 64.37 65.23 63.89 65.15 1,836,449 +0.73(+1.14%)
Nov 26, 2018 63.65 64.49 63.56 64.41 2,567,211 +0.68(+1.06%)
Nov 23, 2018 63.63 63.83 63.20 63.74 986,995 +0.19(+0.30%)
Nov 21, 2018 63.55 63.55 63.55 0 -0.82(-1.28%)
Nov 20, 2018 64.28 64.78 63.49 64.37 4,296,655 +0.50(+0.79%)
Nov 19, 2018 63.43 64.02 63.33 63.87 4,385,055 +0.41(+0.65%)
Nov 16, 2018 63.74 63.90 62.88 63.46 4,959,611 +0.38(+0.60%)
Nov 15, 2018 63.83 63.94 62.92 63.08 11,643,938 -2.37(-3.63%)
Nov 14, 2018 64.44 66.07 64.27 65.45 3,622,924 +0.26(+0.39%)
Nov 13, 2018 64.90 65.39 64.36 65.20 1,893,211 +0.38(+0.58%)
Nov 12, 2018 64.46 65.45 64.23 64.82 1,861,915 +0.30(+0.47%)
Nov 09, 2018 63.87 64.73 63.75 64.52 1,667,456 +0.68(+1.06%)
Nov 08, 2018 63.89 64.16 63.24 63.84 1,712,378 -0.07(-0.11%)
Nov 07, 2018 63.29 63.98 62.76 63.91 1,837,184 +0.84(+1.33%)
Nov 06, 2018 62.71 63.15 62.32 63.07 1,935,677 +0.97(+1.57%)
Nov 05, 2018 61.10 62.15 61.10 62.10 2,317,105 +1.23(+2.01%)
Nov 02, 2018 62.15 62.15 60.38 60.88 4,246,272 -0.89(-1.44%)
Nov 01, 2018 62.13 62.25 61.49 61.77 3,056,254 -0.30(-0.49%)
Oct 31, 2018 62.59 62.64 61.55 62.07 3,503,695 -1.00(-1.59%)
Oct 30, 2018 63.39 63.82 62.48 63.07 2,532,053 -0.09(-0.14%)
Oct 29, 2018 62.34 63.33 62.34 63.16 2,193,855 +0.82(+1.32%)
Oct 26, 2018 63.10 63.50 61.76 62.34 3,122,594 -0.39(-0.62%)
Oct 25, 2018 63.52 63.52 62.45 62.73 2,107,020 -1.15(-1.80%)
Oct 24, 2018 62.63 64.21 62.35 63.88 2,407,710 +1.58(+2.53%)
Oct 23, 2018 62.89 63.38 62.00 62.31 2,635,106 -0.43(-0.69%)
Oct 22, 2018 63.14 63.41 62.64 62.74 2,386,575 -0.46(-0.72%)
Oct 19, 2018 62.31 63.64 62.26 63.20 2,573,428 +0.83(+1.34%)
Oct 18, 2018 62.22 62.71 61.86 62.36 2,112,407 +0.20(+0.33%)
Oct 17, 2018 62.13 62.44 61.69 62.16 2,026,207 +0.01(+0.01%)
Oct 16, 2018 61.46 62.54 60.96 62.15 2,403,763 +0.67(+1.09%)
Oct 15, 2018 61.51 61.98 61.19 61.48 2,271,962 +0.04(+0.07%)
Oct 12, 2018 62.04 62.07 61.08 61.44 2,879,663 -0.67(-1.08%)
Oct 11, 2018 63.66 63.95 61.88 62.11 3,072,160 -1.40(-2.21%)
Oct 10, 2018 63.77 64.67 63.48 63.51 2,173,082 -0.38(-0.59%)
Oct 09, 2018 63.88 64.38 63.50 63.89 2,323,897 +0.17(+0.27%)
Oct 08, 2018 63.51 64.21 63.16 63.72 2,655,079 +0.29(+0.46%)
Oct 05, 2018 62.53 63.60 62.43 63.42 2,963,782 +0.87(+1.38%)
Oct 04, 2018 62.09 62.69 61.55 62.56 1,627,370 +0.40(+0.64%)
Oct 03, 2018 62.78 63.18 61.54 62.16 3,004,782 -0.79(-1.26%)
Oct 02, 2018 62.07 63.11 61.95 62.95 2,190,297 +1.07(+1.73%)
Oct 01, 2018 62.10 62.10 61.62 61.88 2,125,369 -0.34(-0.55%)
Sep 28, 2018 61.60 62.26 61.40 62.22 3,873,304 +0.81(+1.32%)
Sep 27, 2018 60.91 61.61 60.69 61.42 2,113,519 +0.65(+1.06%)
Sep 26, 2018 61.85 61.95 60.73 60.77 2,595,978 -1.05(-1.70%)
Sep 25, 2018 62.41 62.49 61.45 61.82 1,993,818 -0.74(-1.19%)
Sep 24, 2018 63.51 63.51 62.49 62.57 2,454,756 -1.05(-1.64%)
Sep 21, 2018 63.70 63.86 62.86 63.61 5,776,346 -0.45(-0.70%)
Sep 20, 2018 63.89 64.09 63.22 64.06 1,968,482 +0.10(+0.15%)
Sep 19, 2018 65.31 65.43 63.56 63.96 1,812,749 -1.44(-2.20%)
Sep 18, 2018 65.60 65.82 65.04 65.40 1,782,141 -0.22(-0.34%)
Sep 17, 2018 65.60 65.77 65.18 65.62 1,479,227 +0.05(+0.07%)
Sep 14, 2018 65.64 65.64 64.70 65.57 1,899,980 -0.38(-0.57%)
Sep 13, 2018 65.52 65.96 65.06 65.95 1,632,032 +0.49(+0.75%)
Sep 12, 2018 65.50 65.95 65.29 65.46 1,462,134 -0.04(-0.06%)
Sep 11, 2018 65.78 66.09 65.43 65.50 1,836,968 -0.28(-0.42%)
Sep 10, 2018 65.65 65.99 65.33 65.78 1,382,905 +0.38(+0.57%)
Sep 07, 2018 65.99 66.22 65.27 65.40 2,161,277 -1.04(-1.56%)
Sep 06, 2018 65.85 66.60 65.49 66.44 2,179,570 +0.54(+0.82%)
Sep 05, 2018 65.03 65.93 64.97 65.90 3,211,751 +0.92(+1.42%)
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.