Consolidated Edison (NY: ED )

102.19 -1.22 (-1.18%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 35.56 35.78 35.41 35.78 3,304,263 +0.22(+0.63%)
Nov 29, 2012 35.57 35.58 35.27 35.56 1,695,834 +0.04(+0.13%)
Nov 28, 2012 35.15 35.56 34.95 35.51 2,856,442 +0.34(+0.97%)
Nov 27, 2012 35.26 35.44 35.07 35.17 2,310,858 -0.03(-0.07%)
Nov 26, 2012 34.63 35.42 34.62 35.20 3,537,087 +0.50(+1.44%)
Nov 23, 2012 34.81 34.81 34.43 34.70 1,192,317 -0.07(-0.20%)
Nov 21, 2012 34.92 34.99 34.40 34.77 2,557,749 -0.14(-0.40%)
Nov 20, 2012 35.15 35.15 34.74 34.91 1,796,218 -0.21(-0.58%)
Nov 19, 2012 35.39 35.45 34.91 35.11 2,306,709 -0.15(-0.42%)
Nov 16, 2012 34.86 35.27 34.86 35.26 3,289,327 +0.35(+1.01%)
Nov 15, 2012 35.41 35.59 34.76 34.91 4,398,930 -0.51(-1.45%)
Nov 14, 2012 35.45 35.53 35.18 35.42 2,963,724 +0.03(+0.07%)
Nov 13, 2012 35.18 35.73 35.18 35.40 2,636,361 +0.04(+0.13%)
Nov 12, 2012 35.61 35.76 35.19 35.35 2,966,180 -0.40(-1.11%)
Nov 09, 2012 35.86 36.01 35.61 35.75 3,166,386 -0.05(-0.13%)
Nov 08, 2012 35.77 36.44 35.77 35.80 3,411,490 +0.10(+0.28%)
Nov 07, 2012 36.47 36.51 35.40 35.70 5,844,925 -0.95(-2.60%)
Nov 06, 2012 36.94 37.25 36.60 36.65 3,332,839 -0.15(-0.41%)
Nov 05, 2012 37.50 37.54 36.65 36.80 4,892,491 -0.76(-2.03%)
Nov 02, 2012 38.06 38.11 37.50 37.56 1,647,560 -0.34(-0.89%)
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.