Consolidated Edison (NY: ED )

80.53 USD +1.84 (+2.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 66.14 66.97 65.80 66.85 2,051,331 +0.95(+1.44%)
Sep 29, 2015 65.95 66.09 65.26 65.90 2,212,845 +0.08(+0.12%)
Sep 28, 2015 66.25 66.70 65.71 65.82 2,101,314 -0.44(-0.66%)
Sep 25, 2015 66.07 66.82 65.76 66.26 2,349,405 +0.31(+0.47%)
Sep 24, 2015 65.38 66.18 65.38 65.95 2,465,711 +0.42(+0.64%)
Sep 23, 2015 64.96 65.79 64.69 65.53 1,819,339 +0.54(+0.83%)
Sep 22, 2015 64.68 65.20 64.56 64.99 1,958,662 -0.04(-0.06%)
Sep 21, 2015 65.20 65.66 64.72 65.03 2,175,175 -0.02(-0.03%)
Sep 18, 2015 64.12 66.00 64.11 65.05 4,469,429 +0.54(+0.84%)
Sep 17, 2015 63.61 65.31 63.39 64.51 1,969,059 +0.96(+1.51%)
Sep 16, 2015 62.68 63.81 62.55 63.55 1,725,641 +0.89(+1.42%)
Sep 15, 2015 62.96 62.96 61.96 62.66 1,238,805 +0.02(+0.03%)
Sep 14, 2015 62.41 62.88 62.26 62.64 1,293,893 +0.25(+0.40%)
Sep 11, 2015 61.36 62.41 61.31 62.39 1,427,131 +0.82(+1.33%)
Sep 10, 2015 61.37 62.08 61.28 61.57 1,641,428 +0.27(+0.44%)
Sep 09, 2015 62.51 62.75 61.20 61.30 1,987,175 -1.04(-1.67%)
Sep 08, 2015 61.42 62.37 61.40 62.34 1,818,071 +1.48(+2.43%)
Sep 04, 2015 61.38 60.86 60.86 60.86 1,816,400 -1.02(-1.65%)
Sep 03, 2015 61.86 62.22 61.62 61.88 1,269,980 +0.23(+0.37%)
Sep 02, 2015 62.10 62.10 60.96 61.65 1,430,248 +0.07(+0.11%)
Sep 01, 2015 62.16 62.33 61.19 61.58 2,342,498 -1.33(-2.11%)
Aug 31, 2015 63.40 63.51 62.20 62.91 2,221,277 -0.69(-1.08%)
Aug 28, 2015 63.50 63.93 62.68 63.60 2,392,879 -0.30(-0.47%)
Aug 27, 2015 63.83 64.13 63.18 63.90 2,381,275 +0.42(+0.66%)
Aug 26, 2015 62.86 63.70 62.21 63.48 2,412,655 +1.28(+2.06%)
Aug 25, 2015 63.79 64.69 62.15 62.20 2,833,459 -1.17(-1.85%)
Aug 24, 2015 64.42 65.48 63.00 63.37 4,069,260 -2.69(-4.07%)
Aug 21, 2015 66.62 67.00 66.03 66.06 2,161,975 -0.76(-1.14%)
Aug 20, 2015 66.52 67.31 66.35 66.82 1,761,067 -0.05(-0.07%)
Aug 19, 2015 66.30 67.03 65.94 66.87 1,471,487 +0.36(+0.54%)
Aug 18, 2015 66.60 66.67 66.24 66.51 1,684,707 -0.20(-0.30%)
Aug 17, 2015 66.90 67.05 66.36 66.71 1,666,157 -0.61(-0.91%)
Aug 14, 2015 66.67 67.37 66.38 67.32 2,067,405 +0.40(+0.60%)
Aug 13, 2015 66.30 67.12 65.76 66.92 1,944,079 +0.32(+0.48%)
Aug 12, 2015 65.62 66.96 65.50 66.60 3,174,420 +0.75(+1.14%)
Aug 11, 2015 65.21 66.32 65.04 65.85 2,350,257 +0.70(+1.07%)
Aug 10, 2015 65.26 65.99 64.90 65.15 2,583,769 +0.00(+0.00%)
Aug 07, 2015 63.30 65.35 63.18 65.15 3,463,768 +1.43(+2.24%)
Aug 06, 2015 63.38 63.73 62.64 63.72 2,838,069 +0.31(+0.49%)
Aug 05, 2015 63.40 63.63 63.05 63.41 1,328,838 +0.17(+0.27%)
Aug 04, 2015 63.65 63.72 63.10 63.24 1,985,412 -0.55(-0.86%)
Aug 03, 2015 63.71 64.27 63.50 63.79 1,568,756 +0.20(+0.31%)
Jul 31, 2015 63.60 64.16 63.46 63.59 2,135,542 +0.44(+0.70%)
Jul 30, 2015 62.14 63.35 62.01 63.15 1,904,149 +0.81(+1.30%)
Jul 29, 2015 61.87 62.50 61.30 62.34 3,255,102 +0.44(+0.71%)
Jul 28, 2015 61.54 61.96 61.35 61.90 1,705,033 +0.28(+0.45%)
Jul 27, 2015 61.00 62.07 60.90 61.62 2,332,153 +0.72(+1.18%)
Jul 24, 2015 61.06 61.17 60.51 60.90 2,507,657 -0.25(-0.41%)
Jul 23, 2015 62.06 62.17 60.48 61.15 2,788,273 -1.05(-1.69%)
Jul 22, 2015 61.48 62.31 61.32 62.20 2,745,805 +0.72(+1.17%)
Jul 21, 2015 61.29 61.49 60.80 61.48 2,779,256 +0.08(+0.13%)
Jul 20, 2015 61.20 61.42 60.87 61.40 1,746,542 +0.10(+0.16%)
Jul 17, 2015 61.50 61.64 61.10 61.30 2,103,616 -0.42(-0.68%)
Jul 16, 2015 60.98 61.81 60.83 61.72 1,599,956 +0.93(+1.53%)
Jul 15, 2015 60.42 60.79 60.08 60.79 1,191,784 +0.37(+0.61%)
Jul 14, 2015 60.66 61.08 60.26 60.42 2,156,024 -0.27(-0.44%)
Jul 13, 2015 60.99 61.37 60.45 60.69 1,924,378 -0.12(-0.20%)
Jul 10, 2015 60.42 61.45 60.20 60.81 2,058,885 +0.32(+0.53%)
Jul 09, 2015 61.28 61.38 60.18 60.49 1,869,092 -0.74(-1.21%)
Jul 08, 2015 61.09 61.61 60.76 61.23 2,545,482 +0.15(+0.25%)
Jul 07, 2015 59.83 61.50 59.80 61.08 4,826,779 +1.48(+2.48%)
Jul 06, 2015 59.11 59.66 58.94 59.60 2,466,157 +0.46(+0.78%)
Jul 02, 2015 58.57 59.14 59.14 59.14 1,878,500 +0.86(+1.48%)
Jul 01, 2015 57.81 58.35 57.71 58.28 1,852,352 +0.40(+0.69%)
Jun 30, 2015 58.29 58.40 57.62 57.88 2,622,995 -0.25(-0.43%)
Jun 29, 2015 58.31 58.90 58.11 58.13 2,371,890 +0.03(+0.05%)
Jun 26, 2015 57.45 58.26 57.17 58.10 1,984,152 +0.60(+1.04%)
Jun 25, 2015 57.97 57.99 57.40 57.50 2,648,689 -0.34(-0.59%)
Jun 24, 2015 58.03 58.33 57.65 57.84 1,768,213 -0.23(-0.40%)
Jun 23, 2015 58.57 58.65 57.86 58.07 1,691,368 -0.65(-1.11%)
Jun 22, 2015 58.96 59.15 58.56 58.72 1,685,149 -0.27(-0.46%)
Jun 19, 2015 59.26 59.57 58.95 58.99 2,581,605 -0.21(-0.35%)
Jun 18, 2015 58.29 59.35 58.29 59.20 3,151,939 +0.96(+1.65%)
Jun 17, 2015 57.43 58.31 57.43 58.24 2,038,472 +0.70(+1.22%)
Jun 16, 2015 57.11 57.59 56.86 57.54 1,713,458 +0.33(+0.58%)
Jun 15, 2015 57.88 57.88 57.09 57.21 2,527,654 -0.33(-0.57%)
Jun 12, 2015 57.86 58.09 57.52 57.54 1,302,132 -0.50(-0.86%)
Jun 11, 2015 58.16 58.42 57.83 58.04 2,239,588 +0.29(+0.50%)
Jun 10, 2015 58.92 59.12 57.48 57.75 4,933,921 -0.69(-1.18%)
Jun 09, 2015 58.59 59.00 57.37 58.44 6,655,930 -0.09(-0.15%)
Jun 08, 2015 58.89 59.28 58.43 58.53 3,324,097 -0.08(-0.14%)
Jun 05, 2015 59.35 59.41 58.52 58.61 3,747,155 -1.08(-1.81%)
Jun 04, 2015 59.50 60.08 59.50 59.69 1,690,874 -0.08(-0.13%)
Jun 03, 2015 60.89 60.95 59.53 59.77 2,535,075 -1.32(-2.16%)
Jun 02, 2015 61.51 61.51 60.49 61.09 2,460,640 -0.62(-1.00%)
Jun 01, 2015 61.87 62.17 61.63 61.71 1,191,251 -0.13(-0.21%)
May 29, 2015 61.84 62.17 61.52 61.84 2,401,253 +0.03(+0.05%)
May 28, 2015 61.38 61.85 61.32 61.81 2,051,545 +0.47(+0.77%)
May 27, 2015 61.07 61.49 60.80 61.34 1,899,467 +0.27(+0.44%)
May 26, 2015 61.15 61.22 60.54 61.07 1,576,178 -0.07(-0.11%)
May 22, 2015 61.16 61.14 61.14 61.14 1,146,300 -0.23(-0.37%)
May 21, 2015 61.38 61.62 61.06 61.37 1,237,578 -0.01(-0.02%)
May 20, 2015 61.16 61.72 61.02 61.38 1,496,019 +0.24(+0.39%)
May 19, 2015 60.78 61.38 60.52 61.14 1,572,052 +0.09(+0.15%)
May 18, 2015 60.66 61.39 60.56 61.05 2,495,411 -0.42(-0.68%)
May 15, 2015 61.31 61.81 61.09 61.47 2,119,154 +0.37(+0.61%)
May 14, 2015 60.66 61.21 60.48 61.10 1,842,968 +0.86(+1.43%)
May 13, 2015 61.32 61.55 60.03 60.24 2,651,197 -0.89(-1.46%)
May 12, 2015 61.21 61.41 60.60 61.13 2,521,375 -0.38(-0.62%)
May 11, 2015 61.03 61.82 61.03 61.51 3,338,321 +0.43(+0.70%)
May 08, 2015 61.96 62.28 60.77 61.08 3,377,447 -0.16(-0.26%)
May 07, 2015 61.12 61.96 60.98 61.24 2,599,520 +0.14(+0.23%)
May 06, 2015 60.85 61.16 60.35 61.10 2,780,361 +0.28(+0.46%)
May 05, 2015 61.84 61.95 60.58 60.82 2,245,282 -1.28(-2.06%)
May 04, 2015 61.64 62.54 61.46 62.10 1,791,937 +0.44(+0.71%)
May 01, 2015 61.52 61.78 61.11 61.66 2,065,736 +0.11(+0.18%)
Apr 30, 2015 62.00 62.00 60.92 61.55 3,625,485 -0.53(-0.85%)
Apr 29, 2015 61.88 62.25 61.46 62.08 1,988,794 -0.19(-0.31%)
Apr 28, 2015 61.50 62.28 61.14 62.27 1,752,972 +0.58(+0.94%)
Apr 27, 2015 62.64 62.64 61.46 61.69 1,541,597 -0.81(-1.30%)
Apr 24, 2015 61.98 63.03 61.78 62.50 1,416,137 +0.40(+0.64%)
Apr 23, 2015 61.57 62.40 61.43 62.10 1,570,227 +0.46(+0.75%)
Apr 22, 2015 61.43 61.82 61.02 61.64 1,868,515 +0.17(+0.28%)
Apr 21, 2015 61.80 62.44 61.20 61.47 1,943,507 -0.33(-0.53%)
Apr 20, 2015 61.15 62.27 61.13 61.80 1,590,986 +0.86(+1.41%)
Apr 17, 2015 60.73 61.48 60.62 60.94 2,314,553 +0.03(+0.05%)
Apr 16, 2015 60.69 61.03 60.15 60.91 1,756,605 +0.15(+0.25%)
Apr 15, 2015 60.81 61.42 60.69 60.76 1,143,669 -0.06(-0.10%)
Apr 14, 2015 60.61 61.07 60.50 60.82 942,730 +0.36(+0.60%)
Apr 13, 2015 60.91 61.11 60.41 60.46 861,093 -0.40(-0.66%)
Apr 10, 2015 60.51 61.19 60.33 60.86 1,155,356 +0.60(+1.00%)
Apr 09, 2015 60.51 60.54 59.91 60.26 1,715,025 -0.34(-0.56%)
Apr 08, 2015 60.65 60.80 60.08 60.60 1,567,189 +0.01(+0.02%)
Apr 07, 2015 61.50 61.70 60.53 60.59 1,321,238 -0.96(-1.56%)
Apr 06, 2015 61.04 61.96 61.04 61.55 1,602,069 +0.60(+0.98%)
Apr 02, 2015 61.07 60.95 60.95 60.95 1,985,700 -0.20(-0.33%)
Apr 01, 2015 60.97 61.42 60.31 61.15 2,220,698 +0.15(+0.25%)
Mar 31, 2015 60.79 61.54 60.58 61.00 2,434,999 +0.21(+0.35%)
Mar 30, 2015 59.85 60.87 59.77 60.79 2,895,477 +0.99(+1.66%)
Mar 27, 2015 59.44 60.59 59.40 59.80 4,757,171 +1.00(+1.70%)
Mar 26, 2015 60.60 60.93 58.65 58.80 5,892,392 -1.78(-2.94%)
Mar 25, 2015 61.02 61.50 60.56 60.58 2,194,620 -0.30(-0.49%)
Mar 24, 2015 61.39 61.90 60.74 60.88 1,730,179 -0.65(-1.06%)
Mar 23, 2015 61.47 62.05 61.34 61.53 1,538,282 +0.06(+0.10%)
Mar 20, 2015 61.21 61.78 60.83 61.47 4,196,363 +0.63(+1.04%)
Mar 19, 2015 61.80 62.00 60.71 60.84 3,766,799 -1.25(-2.01%)
Mar 18, 2015 61.18 62.67 60.65 62.09 4,258,799 +0.92(+1.50%)
Mar 17, 2015 61.79 61.95 61.04 61.17 1,686,449 -0.55(-0.89%)
Mar 16, 2015 61.27 62.19 61.27 61.72 2,598,355 +0.88(+1.45%)
Mar 13, 2015 61.38 61.38 60.27 60.84 2,289,270 -0.56(-0.91%)
Mar 12, 2015 60.00 61.66 60.00 61.40 2,768,412 +1.68(+2.81%)
Mar 11, 2015 60.24 60.31 59.51 59.72 2,007,652 -0.36(-0.60%)
Mar 10, 2015 60.35 61.06 60.07 60.08 2,520,394 -0.34(-0.56%)
Mar 09, 2015 60.00 60.63 60.00 60.42 1,578,505 +0.44(+0.73%)
Mar 06, 2015 61.39 61.39 59.67 59.98 3,635,751 -2.34(-3.75%)
Mar 05, 2015 62.09 62.49 61.81 62.32 1,185,228 +0.45(+0.73%)
Mar 04, 2015 62.12 62.17 61.69 61.87 1,261,126 -0.30(-0.48%)
Mar 03, 2015 61.83 62.32 61.32 62.17 1,754,675 +0.35(+0.57%)
Mar 02, 2015 63.06 63.07 61.51 61.82 2,561,749 -1.32(-2.09%)
Feb 27, 2015 63.09 63.43 62.79 63.14 1,634,884 +0.08(+0.13%)
Feb 26, 2015 63.81 64.10 63.00 63.06 1,832,962 -0.73(-1.14%)
Feb 25, 2015 65.36 65.37 63.70 63.79 1,979,234 -1.47(-2.25%)
Feb 24, 2015 64.36 66.00 64.31 65.26 3,250,874 +0.99(+1.54%)
Feb 23, 2015 64.06 64.29 63.49 64.27 2,700,839 +0.52(+0.82%)
Feb 20, 2015 64.16 64.79 62.37 63.75 5,134,739 -1.05(-1.62%)
Feb 19, 2015 65.45 65.60 64.37 64.80 2,532,247 -0.61(-0.93%)
Feb 18, 2015 64.15 65.56 63.81 65.41 2,326,458 +1.59(+2.49%)
Feb 17, 2015 63.72 64.76 63.20 63.82 3,654,769 -0.10(-0.16%)
Feb 13, 2015 64.95 63.92 63.92 63.92 3,402,800 -1.69(-2.58%)
Feb 12, 2015 66.01 66.16 65.36 65.61 3,099,953 -0.33(-0.50%)
Feb 11, 2015 66.63 66.70 65.61 65.94 2,989,374 -1.06(-1.58%)
Feb 10, 2015 65.93 67.15 65.92 67.00 2,342,048 +0.96(+1.45%)
Feb 09, 2015 66.77 67.17 65.83 66.04 2,852,648 -0.73(-1.09%)
Feb 06, 2015 68.45 68.58 66.55 66.77 4,040,767 -2.04(-2.96%)
Feb 05, 2015 68.62 68.91 67.95 68.81 1,489,347 +0.58(+0.85%)
Feb 04, 2015 68.84 69.27 68.08 68.23 2,353,280 -0.76(-1.10%)
Feb 03, 2015 69.31 69.48 68.65 68.99 3,078,216 -0.47(-0.68%)
Feb 02, 2015 69.28 69.69 68.25 69.46 2,680,847 +0.18(+0.26%)
Jan 30, 2015 71.15 71.23 69.22 69.28 5,384,935 -2.12(-2.97%)
Jan 29, 2015 70.79 71.54 70.15 71.40 2,101,485 +0.55(+0.78%)
Jan 28, 2015 70.93 72.25 70.64 70.85 2,404,243 -0.03(-0.04%)
Jan 27, 2015 70.38 71.16 70.27 70.88 1,746,528 +0.47(+0.67%)
Jan 26, 2015 70.36 70.43 69.65 70.41 1,444,890 +0.04(+0.06%)
Jan 23, 2015 70.30 70.67 70.12 70.37 1,412,241 +0.32(+0.46%)
Jan 22, 2015 70.66 70.95 69.73 70.05 1,990,772 -0.40(-0.57%)
Jan 21, 2015 69.86 70.61 69.38 70.45 2,250,002 +0.46(+0.66%)
Jan 20, 2015 69.25 70.05 69.14 69.99 2,598,003 +0.89(+1.29%)
Jan 16, 2015 68.60 69.15 68.52 69.10 1,920,586 +0.73(+1.07%)
Jan 15, 2015 67.49 68.54 67.28 68.37 1,801,053 +0.88(+1.30%)
Jan 14, 2015 66.35 67.54 66.20 67.49 2,381,585 +0.72(+1.08%)
Jan 13, 2015 66.81 67.77 66.32 66.77 2,535,554 -0.13(-0.19%)
Jan 12, 2015 67.28 67.38 66.45 66.90 1,428,262 -0.23(-0.34%)
Jan 09, 2015 67.61 67.65 66.65 67.13 1,355,282 -0.35(-0.52%)
Jan 08, 2015 67.26 67.77 67.07 67.48 2,025,616 +0.42(+0.63%)
Jan 07, 2015 66.27 67.34 65.74 67.06 2,173,522 +0.98(+1.48%)
Jan 06, 2015 65.75 67.04 65.68 66.08 3,203,639 +0.37(+0.56%)
Jan 05, 2015 66.24 66.46 65.36 65.71 2,464,999 -0.63(-0.95%)
Jan 02, 2015 66.10 66.48 65.48 66.34 1,691,318 +0.33(+0.50%)
Dec 31, 2014 67.08 66.01 66.01 66.01 2,058,000 -0.90(-1.35%)
Dec 30, 2014 68.40 68.40 66.77 66.91 1,915,994 -1.59(-2.32%)
Dec 29, 2014 67.67 68.92 67.67 68.50 2,462,271 +0.74(+1.09%)
Dec 26, 2014 67.08 68.15 66.92 67.76 2,086,829 +0.85(+1.27%)
Dec 24, 2014 66.05 66.91 66.91 66.91 1,236,700 +0.90(+1.36%)
Dec 23, 2014 65.99 66.29 65.79 66.01 1,591,963 +0.07(+0.11%)
Dec 22, 2014 66.05 66.26 65.39 65.94 1,639,211 +0.25(+0.38%)
Dec 19, 2014 65.64 66.06 65.27 65.69 3,543,436 +0.13(+0.20%)
Dec 18, 2014 64.80 65.56 64.55 65.56 2,651,470 +0.78(+1.20%)
Dec 17, 2014 64.00 64.81 63.72 64.78 3,116,515 +0.64(+1.00%)
Dec 16, 2014 64.12 65.05 63.63 64.14 2,763,959 +0.09(+0.14%)
Dec 15, 2014 64.40 64.40 63.59 64.05 2,663,346 -0.06(-0.09%)
Dec 12, 2014 64.18 64.98 64.04 64.11 1,989,228 -0.32(-0.50%)
Dec 11, 2014 63.43 64.59 63.43 64.43 1,794,551 +1.01(+1.59%)
Dec 10, 2014 63.98 64.48 63.39 63.42 1,392,071 -0.63(-0.98%)
Dec 09, 2014 63.72 64.20 63.50 64.05 1,774,168 +0.14(+0.22%)
Dec 08, 2014 63.26 64.11 63.17 63.91 1,512,178 +0.65(+1.03%)
Dec 05, 2014 63.59 63.96 62.88 63.26 2,250,487 -0.81(-1.26%)
Dec 04, 2014 64.01 64.34 63.63 64.07 1,638,234 +0.14(+0.22%)
Dec 03, 2014 64.16 64.19 63.59 63.93 2,341,509 -0.25(-0.39%)
Dec 02, 2014 63.82 64.25 63.47 64.18 2,438,362 +0.35(+0.55%)
Dec 01, 2014 62.93 64.54 62.62 63.83 2,896,667 +0.68(+1.08%)
Nov 28, 2014 62.53 63.33 62.36 63.15 1,113,803 +0.82(+1.32%)
Nov 26, 2014 61.97 62.33 62.33 62.33 1,419,500 +0.68(+1.10%)
Nov 25, 2014 62.18 62.22 61.45 61.65 2,565,805 -0.24(-0.39%)
Nov 24, 2014 62.25 62.46 61.80 61.89 2,188,102 -0.48(-0.77%)
Nov 21, 2014 62.46 62.47 61.72 62.37 2,617,968 +0.25(+0.40%)
Nov 20, 2014 62.31 62.65 61.92 62.12 1,843,121 -0.22(-0.35%)
Nov 19, 2014 62.43 62.65 62.03 62.34 2,272,147 -0.69(-1.09%)
Nov 18, 2014 62.84 63.26 62.44 63.03 2,166,792 +0.49(+0.78%)
Nov 17, 2014 61.93 62.73 61.58 62.54 2,383,589 +0.51(+0.82%)
Nov 14, 2014 62.12 62.41 61.80 62.03 1,557,449 +0.03(+0.05%)
Nov 13, 2014 62.05 62.74 61.81 62.00 3,369,403 -0.25(-0.40%)
Nov 12, 2014 62.96 63.09 62.06 62.25 3,081,442 -1.21(-1.91%)
Nov 11, 2014 63.48 63.88 63.25 63.46 1,721,131 -0.01(-0.02%)
Nov 10, 2014 63.39 63.93 63.27 63.47 2,361,718 -0.10(-0.16%)
Nov 07, 2014 62.65 63.64 62.61 63.57 2,726,534 +0.32(+0.51%)
Nov 06, 2014 64.54 64.54 63.10 63.25 4,113,835 -1.39(-2.15%)
Nov 05, 2014 63.69 64.73 63.54 64.64 3,655,249 +1.26(+1.99%)
Nov 04, 2014 63.69 64.00 63.21 63.38 1,571,895 -0.22(-0.35%)
Nov 03, 2014 63.33 63.75 63.20 63.60 1,899,713 +0.24(+0.38%)
Oct 31, 2014 63.94 64.00 63.00 63.36 2,521,079 -0.18(-0.28%)
Oct 30, 2014 62.45 63.56 62.37 63.54 2,802,887 +1.26(+2.02%)
Oct 29, 2014 62.85 62.99 61.68 62.28 2,723,260 -0.60(-0.95%)
Oct 28, 2014 62.78 62.89 62.18 62.88 1,770,316 +0.19(+0.30%)
Oct 27, 2014 62.50 62.50 62.37 62.69 2,111,549 +0.19(+0.30%)
Oct 24, 2014 62.10 62.57 61.89 62.50 1,480,843 +0.49(+0.79%)
Oct 23, 2014 62.06 62.37 61.56 62.01 2,310,150 +0.11(+0.18%)
Oct 22, 2014 61.00 61.95 60.93 61.90 3,705,226 +0.83(+1.36%)
Oct 21, 2014 61.02 61.23 60.72 61.07 3,477,963 -0.39(-0.63%)
Oct 20, 2014 60.75 61.52 60.74 61.46 2,701,790 +0.76(+1.25%)
Oct 17, 2014 61.34 61.34 59.80 60.70 3,856,076 -0.22(-0.36%)
Oct 16, 2014 60.67 61.35 60.63 60.92 4,188,171 -0.54(-0.88%)
Oct 15, 2014 61.45 62.10 60.02 61.46 5,170,128 -0.11(-0.18%)
Oct 14, 2014 60.08 62.13 59.88 61.57 6,853,471 +1.75(+2.93%)
Oct 13, 2014 59.15 60.43 59.10 59.82 5,275,851 +0.69(+1.17%)
Oct 10, 2014 58.51 59.39 58.51 59.13 3,468,445 +0.93(+1.60%)
Oct 09, 2014 58.72 59.23 58.14 58.20 3,741,572 -0.57(-0.97%)
Oct 08, 2014 57.19 58.81 57.17 58.77 4,043,537 +1.63(+2.85%)
Oct 07, 2014 57.06 57.59 56.92 57.14 2,012,195 -0.06(-0.10%)
Oct 06, 2014 57.20 57.43 56.93 57.20 1,363,717 +0.17(+0.30%)
Oct 03, 2014 56.82 57.17 56.40 57.03 1,180,507 +0.23(+0.40%)
Oct 02, 2014 56.98 57.27 56.76 56.80 1,355,432 -0.14(-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.