Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 47.64 48.24 47.39 48.15 2,847,974 +0.68(+1.44%)
Sep 29, 2015 47.50 47.60 47.01 47.47 3,072,213 +0.06(+0.12%)
Sep 28, 2015 47.72 48.04 47.33 47.41 2,917,369 -0.32(-0.66%)
Sep 25, 2015 47.59 48.13 47.37 47.73 3,261,807 +0.22(+0.47%)
Sep 24, 2015 47.09 47.67 47.09 47.50 3,423,281 +0.30(+0.64%)
Sep 23, 2015 46.79 47.39 46.59 47.20 2,525,887 +0.39(+0.83%)
Sep 22, 2015 46.59 46.96 46.50 46.81 2,719,317 -0.03(-0.06%)
Sep 21, 2015 46.96 47.29 46.62 46.84 3,019,914 -0.01(-0.03%)
Sep 18, 2015 46.18 47.53 46.18 46.85 6,205,152 +0.39(+0.84%)
Sep 17, 2015 45.82 47.04 45.66 46.47 2,733,752 +0.69(+1.51%)
Sep 16, 2015 45.15 45.96 45.05 45.77 2,395,801 +0.64(+1.42%)
Sep 15, 2015 45.35 45.35 44.63 45.13 1,719,900 +0.01(+0.03%)
Sep 14, 2015 44.95 45.29 44.84 45.12 1,796,382 +0.18(+0.40%)
Sep 11, 2015 44.20 44.95 44.16 44.94 1,981,363 +0.59(+1.33%)
Sep 10, 2015 44.20 44.71 44.14 44.35 2,278,884 +0.19(+0.44%)
Sep 09, 2015 45.02 45.20 44.08 44.15 2,758,903 -0.75(-1.67%)
Sep 08, 2015 44.24 44.92 44.23 44.90 2,524,127 +1.07(+2.43%)
Sep 04, 2015 44.21 43.84 43.84 43.84 2,521,807 -0.73(-1.65%)
Sep 03, 2015 44.56 44.81 44.38 44.57 1,763,182 +0.17(+0.37%)
Sep 02, 2015 44.73 44.73 43.91 44.41 1,985,691 +0.05(+0.11%)
Sep 01, 2015 44.77 44.89 44.07 44.35 3,252,218 -0.96(-2.11%)
Aug 31, 2015 45.67 45.74 44.80 45.31 3,083,920 -0.50(-1.08%)
Aug 28, 2015 45.74 46.05 45.15 45.81 3,322,164 -0.22(-0.47%)
Aug 27, 2015 45.98 46.19 45.51 46.03 3,306,054 +0.30(+0.66%)
Aug 26, 2015 45.28 45.88 44.81 45.72 3,349,620 +0.92(+2.06%)
Aug 25, 2015 45.95 46.59 44.77 44.80 3,933,846 -0.84(-1.85%)
Aug 24, 2015 46.40 47.16 45.38 45.64 5,649,576 -1.94(-4.07%)
Aug 21, 2015 47.98 48.26 47.56 47.58 3,001,588 -0.55(-1.14%)
Aug 20, 2015 47.91 48.48 47.79 48.13 2,444,985 -0.04(-0.07%)
Aug 19, 2015 47.75 48.28 47.50 48.16 2,042,945 +0.26(+0.54%)
Aug 18, 2015 47.97 48.02 47.71 47.91 2,338,970 -0.14(-0.30%)
Aug 17, 2015 48.19 48.29 47.80 48.05 2,313,216 +0.03(+0.06%)
Aug 14, 2015 47.56 48.06 47.35 48.02 2,898,274 +0.29(+0.60%)
Aug 13, 2015 47.29 47.88 46.91 47.74 2,725,385 +0.23(+0.48%)
Aug 12, 2015 46.81 47.76 46.72 47.51 4,450,188 +0.54(+1.14%)
Aug 11, 2015 46.52 47.31 46.39 46.97 3,294,802 +0.50(+1.07%)
Aug 10, 2015 46.55 47.07 46.29 46.47 3,622,160 +0.00(+0.00%)
Aug 07, 2015 45.15 46.62 45.07 46.47 4,855,822 +1.02(+2.24%)
Aug 06, 2015 45.21 45.46 44.68 45.45 3,978,661 +0.22(+0.49%)
Aug 05, 2015 45.22 45.39 44.98 45.23 1,862,884 +0.12(+0.27%)
Aug 04, 2015 45.40 45.45 45.01 45.11 2,783,329 -0.39(-0.86%)
Aug 03, 2015 45.45 45.85 45.30 45.50 2,199,223 +0.14(+0.31%)
Jul 31, 2015 45.37 45.77 45.27 45.36 2,993,795 +0.31(+0.70%)
Jul 30, 2015 44.33 45.19 44.23 45.05 2,669,407 +0.58(+1.30%)
Jul 29, 2015 44.13 44.58 43.73 44.47 4,563,295 +0.31(+0.71%)
Jul 28, 2015 43.90 44.20 43.76 44.15 2,390,269 +0.20(+0.45%)
Jul 27, 2015 43.51 44.28 43.44 43.95 3,269,422 +0.51(+1.18%)
Jul 24, 2015 43.56 43.63 43.16 43.44 3,515,459 -0.18(-0.41%)
Jul 23, 2015 44.27 44.35 43.14 43.62 3,908,852 -0.75(-1.69%)
Jul 22, 2015 43.86 44.45 43.74 44.37 3,849,317 +0.51(+1.17%)
Jul 21, 2015 43.72 43.86 43.37 43.86 3,896,211 +0.06(+0.13%)
Jul 20, 2015 43.66 43.81 43.42 43.80 2,448,460 +0.07(+0.16%)
Jul 17, 2015 43.87 43.97 43.58 43.73 2,949,038 -0.30(-0.68%)
Jul 16, 2015 43.50 44.09 43.39 44.03 2,242,962 +0.66(+1.53%)
Jul 15, 2015 43.10 43.36 42.86 43.36 1,670,750 +0.26(+0.61%)
Jul 14, 2015 43.27 43.57 42.98 43.10 3,022,508 -0.19(-0.44%)
Jul 13, 2015 43.51 43.78 43.12 43.29 2,697,766 -0.09(-0.20%)
Jul 10, 2015 43.10 43.83 42.94 43.38 2,886,330 +0.23(+0.53%)
Jul 09, 2015 43.71 43.78 42.93 43.15 2,620,261 -0.53(-1.21%)
Jul 08, 2015 43.58 43.95 43.34 43.68 3,568,486 +0.11(+0.25%)
Jul 07, 2015 42.68 43.87 42.66 43.57 6,766,614 +1.06(+2.48%)
Jul 06, 2015 42.16 42.56 42.04 42.51 3,457,281 +0.33(+0.78%)
Jul 02, 2015 41.78 42.19 42.19 42.19 2,633,450 +0.61(+1.48%)
Jul 01, 2015 41.24 41.62 41.17 41.57 2,596,794 +0.29(+0.69%)
Jun 30, 2015 41.58 41.66 41.10 41.29 3,677,151 -0.18(-0.43%)
Jun 29, 2015 41.59 42.01 41.45 41.47 3,325,129 +0.02(+0.05%)
Jun 26, 2015 40.98 41.56 40.78 41.44 2,781,563 +0.43(+1.04%)
Jun 25, 2015 41.35 41.37 40.94 41.02 3,713,171 -0.24(-0.59%)
Jun 24, 2015 41.39 41.61 41.12 41.26 2,478,840 -0.16(-0.40%)
Jun 23, 2015 41.78 41.84 41.27 41.42 2,371,112 -0.46(-1.11%)
Jun 22, 2015 42.06 42.19 41.77 41.89 2,362,393 -0.19(-0.46%)
Jun 19, 2015 42.27 42.49 42.05 42.08 3,619,126 -0.15(-0.35%)
Jun 18, 2015 41.58 42.34 41.58 42.23 4,418,672 +0.68(+1.65%)
Jun 17, 2015 40.97 41.59 40.97 41.54 2,857,713 +0.50(+1.22%)
Jun 16, 2015 40.74 41.08 40.56 41.04 2,402,080 +0.24(+0.58%)
Jun 15, 2015 41.29 41.29 40.72 40.81 3,543,493 -0.24(-0.57%)
Jun 12, 2015 41.27 41.44 41.03 41.04 1,825,446 -0.36(-0.86%)
Jun 11, 2015 41.49 41.67 41.25 41.40 3,139,656 +0.21(+0.50%)
Jun 10, 2015 42.03 42.18 41.00 41.19 6,916,815 -0.49(-1.18%)
Jun 09, 2015 41.79 42.09 40.92 41.69 9,330,883 -0.06(-0.15%)
Jun 08, 2015 42.01 42.29 41.68 41.75 4,660,019 -0.06(-0.14%)
Jun 05, 2015 42.34 42.38 41.74 41.81 5,253,100 -0.77(-1.81%)
Jun 04, 2015 42.44 42.86 42.44 42.58 2,370,419 -0.06(-0.13%)
Jun 03, 2015 43.43 43.48 42.46 42.64 3,553,896 -0.94(-2.16%)
Jun 02, 2015 43.88 43.88 43.15 43.58 3,449,547 -0.44(-1.00%)
Jun 01, 2015 44.13 44.35 43.96 44.02 1,670,003 -0.09(-0.21%)
May 29, 2015 44.11 44.35 43.88 44.11 3,366,293 +0.02(+0.05%)
May 28, 2015 43.78 44.12 43.74 44.09 2,876,040 +0.34(+0.77%)
May 27, 2015 43.56 43.86 43.37 43.76 2,662,844 +0.19(+0.44%)
May 26, 2015 43.62 43.67 43.18 43.56 2,209,628 -0.05(-0.11%)
May 22, 2015 43.63 43.61 43.61 43.61 1,606,986 -0.16(-0.37%)
May 21, 2015 43.78 43.95 43.56 43.78 1,734,948 -0.01(-0.02%)
May 20, 2015 43.63 44.03 43.53 43.78 2,097,254 +0.17(+0.39%)
May 19, 2015 43.36 43.78 43.17 43.61 2,203,844 +0.06(+0.15%)
May 18, 2015 43.27 43.79 43.20 43.55 3,498,292 +0.16(+0.38%)
May 15, 2015 43.27 43.62 43.12 43.38 3,002,570 +0.26(+0.61%)
May 14, 2015 42.81 43.20 42.69 43.12 2,611,250 +0.61(+1.43%)
May 13, 2015 43.28 43.44 42.37 42.52 3,756,408 -0.63(-1.46%)
May 12, 2015 43.20 43.34 42.77 43.14 3,572,466 -0.27(-0.62%)
May 11, 2015 43.07 43.63 43.07 43.41 4,729,975 +0.30(+0.70%)
May 08, 2015 43.73 43.96 42.89 43.11 4,785,411 -0.11(-0.26%)
May 07, 2015 43.14 43.73 43.04 43.22 3,683,188 +0.10(+0.23%)
May 06, 2015 42.95 43.17 42.59 43.12 3,939,416 +0.20(+0.46%)
May 05, 2015 43.65 43.72 42.76 42.93 3,181,278 -0.90(-2.06%)
May 04, 2015 43.50 44.14 43.38 43.83 2,538,946 +0.31(+0.71%)
May 01, 2015 43.42 43.60 43.13 43.52 2,926,884 +0.08(+0.18%)
Apr 30, 2015 43.76 43.76 43.00 43.44 5,136,849 -0.37(-0.85%)
Apr 29, 2015 43.67 43.93 43.38 43.81 2,817,867 -0.13(-0.31%)
Apr 28, 2015 43.41 43.96 43.15 43.95 2,483,737 +0.41(+0.94%)
Apr 27, 2015 44.21 44.21 43.38 43.54 2,184,246 -0.57(-1.30%)
Apr 24, 2015 43.74 44.49 43.60 44.11 2,006,485 +0.28(+0.64%)
Apr 23, 2015 43.45 44.04 43.36 43.83 2,224,811 +0.32(+0.75%)
Apr 22, 2015 43.36 43.63 43.07 43.50 2,647,447 +0.12(+0.28%)
Apr 21, 2015 43.62 44.07 43.19 43.38 2,753,701 -0.23(-0.53%)
Apr 20, 2015 43.16 43.95 43.14 43.62 2,254,224 +0.61(+1.41%)
Apr 17, 2015 42.86 43.39 42.78 43.01 3,279,426 +0.02(+0.05%)
Apr 16, 2015 42.83 43.07 42.45 42.99 2,488,885 +0.11(+0.25%)
Apr 15, 2015 42.92 43.35 42.83 42.88 1,620,433 -0.04(-0.10%)
Apr 14, 2015 42.78 43.10 42.70 42.93 1,335,728 +0.25(+0.60%)
Apr 13, 2015 42.99 43.13 42.64 42.67 1,220,058 -0.28(-0.66%)
Apr 10, 2015 42.71 43.19 42.58 42.95 1,636,992 +0.42(+1.00%)
Apr 09, 2015 42.71 42.73 42.28 42.53 2,429,971 -0.24(-0.56%)
Apr 08, 2015 42.81 42.91 42.40 42.77 2,220,506 +0.01(+0.02%)
Apr 07, 2015 43.41 43.55 42.72 42.76 1,872,025 -0.68(-1.56%)
Apr 06, 2015 43.08 43.73 43.08 43.44 2,269,927 +0.42(+0.98%)
Apr 02, 2015 43.10 43.02 43.02 43.02 2,813,483 -0.14(-0.33%)
Apr 01, 2015 43.03 43.35 42.57 43.16 3,146,445 +0.11(+0.25%)
Mar 31, 2015 42.90 43.43 42.76 43.05 3,450,083 +0.15(+0.35%)
Mar 30, 2015 42.24 42.96 42.18 42.90 4,102,521 +0.70(+1.66%)
Mar 27, 2015 41.95 42.76 41.92 42.21 6,740,304 +0.71(+1.70%)
Mar 26, 2015 42.77 43.00 41.39 41.50 8,348,767 -1.26(-2.94%)
Mar 25, 2015 43.07 43.41 42.74 42.76 3,109,496 -0.21(-0.49%)
Mar 24, 2015 43.33 43.69 42.87 42.97 2,451,443 -0.46(-1.06%)
Mar 23, 2015 43.38 43.79 43.29 43.43 2,179,549 +0.04(+0.10%)
Mar 20, 2015 43.20 43.60 42.93 43.38 5,945,711 +0.44(+1.04%)
Mar 19, 2015 43.62 43.76 42.85 42.94 5,337,073 -0.88(-2.01%)
Mar 18, 2015 43.18 44.23 42.81 43.82 6,034,175 +0.65(+1.50%)
Mar 17, 2015 43.61 43.72 43.08 43.17 2,389,483 -0.39(-0.89%)
Mar 16, 2015 43.24 43.89 43.24 43.56 3,681,537 +0.62(+1.45%)
Mar 13, 2015 43.32 43.32 42.54 42.94 3,243,603 -0.40(-0.91%)
Mar 12, 2015 42.35 43.52 42.35 43.33 3,922,486 +1.19(+2.81%)
Mar 11, 2015 42.52 42.57 42.00 42.15 2,844,586 -0.25(-0.60%)
Mar 10, 2015 42.59 43.09 42.40 42.40 3,571,076 -0.24(-0.56%)
Mar 09, 2015 42.35 42.79 42.35 42.64 2,236,540 +0.31(+0.73%)
Mar 06, 2015 43.33 43.33 42.11 42.33 5,151,395 -1.65(-3.75%)
Mar 05, 2015 43.82 44.10 43.62 43.98 1,679,316 +0.32(+0.73%)
Mar 04, 2015 43.84 43.88 43.54 43.67 1,786,854 -0.21(-0.48%)
Mar 03, 2015 43.64 43.98 43.28 43.88 2,486,150 +0.25(+0.57%)
Mar 02, 2015 44.51 44.51 43.41 43.63 3,629,671 -0.93(-2.09%)
Feb 27, 2015 44.53 44.77 44.32 44.56 2,316,422 +0.06(+0.13%)
Feb 26, 2015 45.04 45.24 44.46 44.51 2,597,073 -0.52(-1.14%)
Feb 25, 2015 46.13 46.14 44.96 45.02 2,804,322 -1.04(-2.25%)
Feb 24, 2015 45.42 46.58 45.39 46.06 4,606,073 +0.70(+1.54%)
Feb 23, 2015 45.21 45.37 44.81 45.36 3,826,744 +0.37(+0.82%)
Feb 20, 2015 45.28 45.73 44.02 44.99 7,275,270 -0.74(-1.62%)
Feb 19, 2015 46.19 46.30 45.43 45.73 3,587,871 -0.43(-0.93%)
Feb 18, 2015 45.28 46.27 45.04 46.17 3,296,294 +1.12(+2.49%)
Feb 17, 2015 44.97 45.71 44.61 45.04 5,178,341 -0.07(-0.16%)
Feb 13, 2015 45.84 45.11 45.11 45.11 4,821,333 -0.73(-1.60%)
Feb 12, 2015 46.13 46.23 45.67 45.85 4,436,188 -0.23(-0.50%)
Feb 11, 2015 46.56 46.61 45.85 46.08 4,277,944 -0.74(-1.58%)
Feb 10, 2015 46.07 46.92 46.06 46.82 3,351,588 +0.67(+1.45%)
Feb 09, 2015 46.66 46.94 46.00 46.15 4,082,282 -0.51(-1.09%)
Feb 06, 2015 47.83 47.92 46.50 46.66 5,782,540 -1.43(-2.96%)
Feb 05, 2015 47.95 48.15 47.48 48.08 2,131,330 +0.41(+0.85%)
Feb 04, 2015 48.10 48.41 47.57 47.68 3,367,661 -0.53(-1.10%)
Feb 03, 2015 48.43 48.55 47.97 48.21 4,405,081 -0.33(-0.68%)
Feb 02, 2015 48.41 48.70 47.69 48.54 3,836,426 +0.13(+0.26%)
Jan 30, 2015 49.72 49.77 48.37 48.41 7,706,111 -1.48(-2.97%)
Jan 29, 2015 49.47 49.99 49.02 49.89 3,007,330 +0.38(+0.78%)
Jan 28, 2015 49.56 50.49 49.36 49.51 3,440,592 -0.02(-0.04%)
Jan 27, 2015 49.18 49.73 49.10 49.53 2,499,369 +0.33(+0.67%)
Jan 26, 2015 49.17 49.22 48.67 49.20 2,067,709 +0.03(+0.06%)
Jan 23, 2015 49.12 49.38 49.00 49.17 2,020,987 +0.22(+0.46%)
Jan 22, 2015 49.38 49.58 48.73 48.95 2,848,894 -0.28(-0.57%)
Jan 21, 2015 48.82 49.34 48.48 49.23 3,219,865 +0.32(+0.66%)
Jan 20, 2015 48.39 48.95 48.31 48.91 3,717,872 +0.62(+1.29%)
Jan 16, 2015 47.94 48.32 47.88 48.29 2,748,454 +0.51(+1.07%)
Jan 15, 2015 47.16 47.89 47.01 47.78 2,577,397 +0.61(+1.30%)
Jan 14, 2015 46.36 47.20 46.26 47.16 3,408,167 +0.50(+1.08%)
Jan 13, 2015 46.69 47.36 46.34 46.66 3,628,504 -0.09(-0.19%)
Jan 12, 2015 47.01 47.08 46.43 46.75 2,043,914 -0.16(-0.34%)
Jan 09, 2015 47.24 47.27 46.57 46.91 1,939,476 -0.24(-0.52%)
Jan 08, 2015 47.00 47.36 46.87 47.15 2,898,758 +0.29(+0.63%)
Jan 07, 2015 46.31 47.06 45.94 46.86 3,110,418 +0.68(+1.48%)
Jan 06, 2015 45.95 46.85 45.90 46.18 4,584,568 +0.26(+0.56%)
Jan 05, 2015 46.29 46.44 45.67 45.92 3,527,537 -0.44(-0.95%)
Jan 02, 2015 46.19 46.46 45.76 46.36 2,420,360 +0.23(+0.50%)
Dec 31, 2014 46.87 46.13 46.13 46.13 2,945,101 -0.63(-1.35%)
Dec 30, 2014 47.80 47.80 46.66 46.76 2,741,883 -1.11(-2.32%)
Dec 29, 2014 47.29 48.16 47.29 47.87 3,523,633 +0.52(+1.09%)
Dec 26, 2014 46.87 47.62 46.76 47.35 2,986,356 +0.59(+1.27%)
Dec 24, 2014 46.15 46.76 46.76 46.76 1,769,779 +0.63(+1.36%)
Dec 23, 2014 46.11 46.32 45.97 46.13 2,278,178 +0.05(+0.11%)
Dec 22, 2014 46.15 46.30 45.69 46.08 2,345,793 +0.17(+0.38%)
Dec 19, 2014 45.87 46.16 45.61 45.90 5,070,834 +0.09(+0.20%)
Dec 18, 2014 45.28 45.81 45.11 45.81 3,794,386 +0.55(+1.20%)
Dec 17, 2014 44.72 45.29 44.53 45.27 4,459,889 +0.45(+1.00%)
Dec 16, 2014 44.81 45.46 44.46 44.82 3,955,363 +0.06(+0.14%)
Dec 15, 2014 45.00 45.00 44.44 44.76 3,811,381 -0.04(-0.09%)
Dec 12, 2014 44.85 45.41 44.75 44.80 2,846,684 -0.22(-0.50%)
Dec 11, 2014 44.32 45.13 44.32 45.02 2,568,092 +0.71(+1.59%)
Dec 10, 2014 44.71 45.06 44.30 44.32 1,992,123 -0.44(-0.98%)
Dec 09, 2014 44.53 44.86 44.37 44.76 2,538,923 +0.10(+0.22%)
Dec 08, 2014 44.21 44.80 44.14 44.66 2,164,002 +0.45(+1.03%)
Dec 05, 2014 44.44 44.69 43.94 44.21 3,220,559 -0.57(-1.26%)
Dec 04, 2014 44.73 44.96 44.46 44.77 2,344,395 +0.10(+0.22%)
Dec 03, 2014 44.83 44.86 44.44 44.67 3,350,816 -0.17(-0.39%)
Dec 02, 2014 44.60 44.90 44.35 44.85 3,489,418 +0.24(+0.55%)
Dec 01, 2014 43.97 45.10 43.76 44.60 4,145,275 +0.48(+1.08%)
Nov 28, 2014 43.70 44.25 43.58 44.13 1,593,907 +0.57(+1.32%)
Nov 26, 2014 43.30 43.56 43.56 43.56 2,031,375 +0.48(+1.10%)
Nov 25, 2014 43.45 43.48 42.94 43.08 3,671,795 -0.17(-0.39%)
Nov 24, 2014 43.50 43.65 43.19 43.25 3,131,283 -0.34(-0.77%)
Nov 21, 2014 43.65 43.65 43.13 43.58 3,746,443 +0.17(+0.40%)
Nov 20, 2014 43.54 43.78 43.27 43.41 2,637,598 -0.15(-0.35%)
Nov 19, 2014 43.63 43.78 43.35 43.56 3,251,556 -0.48(-1.09%)
Nov 18, 2014 43.91 44.21 43.63 44.04 3,100,787 +0.34(+0.78%)
Nov 17, 2014 43.28 43.83 43.03 43.70 3,411,035 +0.36(+0.82%)
Nov 14, 2014 43.41 43.61 43.19 43.35 2,228,787 +0.02(+0.05%)
Nov 13, 2014 43.36 43.84 43.19 43.32 4,821,784 -0.17(-0.40%)
Nov 12, 2014 44.00 44.09 43.37 43.50 4,409,698 -0.85(-1.91%)
Nov 11, 2014 44.36 44.64 44.20 44.35 2,463,024 -0.01(-0.02%)
Nov 10, 2014 44.30 44.67 44.21 44.35 3,379,736 -0.07(-0.16%)
Nov 07, 2014 43.78 44.47 43.75 44.42 3,901,806 +0.66(+1.52%)
Nov 06, 2014 44.65 44.65 43.65 43.76 5,946,332 -0.96(-2.15%)
Nov 05, 2014 44.06 44.78 43.96 44.72 5,283,470 +0.87(+1.99%)
Nov 04, 2014 44.06 44.28 43.73 43.85 2,272,091 -0.15(-0.35%)
Nov 03, 2014 43.81 44.10 43.72 44.00 2,745,935 +0.17(+0.38%)
Oct 31, 2014 44.24 44.28 43.59 43.83 3,644,087 -0.12(-0.28%)
Oct 30, 2014 43.20 43.97 43.15 43.96 4,051,425 +0.87(+2.02%)
Oct 29, 2014 43.48 43.58 42.67 43.09 3,936,329 -0.42(-0.95%)
Oct 28, 2014 43.43 43.51 43.02 43.50 2,558,898 +0.13(+0.30%)
Oct 27, 2014 43.24 43.24 43.15 43.37 3,052,133 +0.13(+0.30%)
Oct 24, 2014 42.96 43.29 42.82 43.24 2,140,480 +0.34(+0.79%)
Oct 23, 2014 42.93 43.15 42.59 42.90 3,339,200 +0.08(+0.18%)
Oct 22, 2014 42.20 42.86 42.15 42.82 5,355,709 +0.57(+1.36%)
Oct 21, 2014 42.22 42.36 42.01 42.25 5,027,212 -0.27(-0.63%)
Oct 20, 2014 42.03 42.56 42.02 42.52 3,905,295 +0.53(+1.25%)
Oct 17, 2014 42.44 42.44 41.37 41.99 5,573,755 -0.15(-0.36%)
Oct 16, 2014 41.97 42.44 41.95 42.15 6,053,781 -0.37(-0.88%)
Oct 15, 2014 42.51 42.96 41.52 42.52 7,473,148 -0.08(-0.18%)
Oct 14, 2014 41.56 42.98 41.43 42.60 9,906,332 +1.21(+2.93%)
Oct 13, 2014 40.92 41.81 40.89 41.39 7,625,965 +0.48(+1.17%)
Oct 10, 2014 40.48 41.09 40.48 40.91 5,013,455 +0.64(+1.60%)
Oct 09, 2014 40.62 40.98 40.22 40.26 5,408,245 -0.39(-0.97%)
Oct 08, 2014 39.57 40.69 39.55 40.66 5,844,720 +1.13(+2.85%)
Oct 07, 2014 39.48 39.84 39.38 39.53 2,908,522 -0.04(-0.10%)
Oct 06, 2014 39.57 39.73 39.39 39.57 1,971,181 +0.12(+0.30%)
Oct 03, 2014 39.31 39.56 39.02 39.45 1,706,360 +0.16(+0.40%)
Oct 02, 2014 39.42 39.62 39.27 39.30 1,959,205 -0.10(-0.25%)
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.