Consolidated Edison (NY: ED )

101.33 -2.08 (-2.01%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.28 25.42 25.15 25.25 2,198,010 -0.08(-0.31%)
Mar 30, 2010 25.26 25.46 25.24 25.33 3,051,097 +0.06(+0.22%)
Mar 29, 2010 25.14 25.28 25.09 25.27 2,606,661 +0.23(+0.91%)
Mar 26, 2010 24.95 25.15 24.86 25.04 2,669,197 +0.19(+0.78%)
Mar 25, 2010 24.95 25.01 24.81 24.85 2,913,324 +0.00(+0.00%)
Mar 24, 2010 25.03 25.03 24.76 24.85 2,740,857 -0.19(-0.75%)
Mar 23, 2010 25.18 25.20 24.90 25.04 3,400,619 -0.05(-0.20%)
Mar 22, 2010 25.03 25.14 24.95 25.09 2,138,837 -0.02(-0.09%)
Mar 19, 2010 25.11 25.23 24.96 25.11 3,691,836 -0.02(-0.07%)
Mar 18, 2010 25.27 25.29 25.07 25.13 2,566,216 -0.10(-0.40%)
Mar 17, 2010 25.30 25.30 25.14 25.23 2,612,968 +0.02(+0.07%)
Mar 16, 2010 25.10 25.29 24.93 25.21 3,054,321 +0.19(+0.75%)
Mar 15, 2010 24.87 25.03 24.86 25.03 2,235,019 +0.26(+1.03%)
Mar 12, 2010 24.91 24.94 24.76 24.77 2,582,529 -0.11(-0.43%)
Mar 11, 2010 24.80 24.90 24.64 24.88 1,862,832 +0.09(+0.34%)
Mar 10, 2010 24.82 24.89 24.70 24.80 2,153,605 +0.05(+0.18%)
Mar 09, 2010 24.81 24.89 24.71 24.75 2,452,306 -0.07(-0.30%)
Mar 08, 2010 24.74 24.83 24.66 24.82 1,840,051 +0.10(+0.39%)
Mar 05, 2010 24.52 24.78 24.49 24.73 2,968,552 +0.05(+0.18%)
Mar 04, 2010 24.76 24.82 24.52 24.68 3,065,519 -0.08(-0.32%)
Mar 03, 2010 24.84 25.06 24.69 24.76 3,167,767 -0.06(-0.25%)
Mar 02, 2010 24.60 24.91 24.58 24.82 3,348,871 +0.34(+1.39%)
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.