Consolidated Edison (NY: ED )

73.07 USD -0.59 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 47.10 47.26 46.91 47.01 752,900 -0.07(-0.15%)
Jan 30, 2006 47.22 47.23 46.91 47.08 1,057,200 -0.21(-0.44%)
Jan 27, 2006 46.85 47.52 47.01 47.29 2,050,700 +0.44(+0.94%)
Jan 26, 2006 46.82 47.33 46.65 46.85 2,849,000 +0.03(+0.06%)
Jan 25, 2006 46.94 47.14 46.51 46.82 1,436,800 -0.12(-0.26%)
Jan 24, 2006 46.69 47.01 46.68 46.94 1,185,000 +0.25(+0.54%)
Jan 23, 2006 46.70 46.93 46.54 46.69 963,500 -0.04(-0.09%)
Jan 20, 2006 47.09 47.14 46.53 46.73 1,278,300 -0.36(-0.76%)
Jan 19, 2006 46.88 47.14 46.76 47.09 950,500 +0.21(+0.45%)
Jan 18, 2006 46.85 47.00 46.72 46.88 1,038,600 +0.08(+0.17%)
Jan 17, 2006 46.30 46.81 46.20 46.80 934,200 +0.50(+1.08%)
Jan 13, 2006 47.09 47.09 46.16 46.30 750,000 +0.00(+0.00%)
Jan 12, 2006 46.50 46.58 46.30 46.30 863,000 -0.15(-0.32%)
Jan 11, 2006 46.64 46.72 46.30 46.45 630,400 -0.17(-0.36%)
Jan 10, 2006 46.61 46.80 46.53 46.62 505,400 -0.13(-0.28%)
Jan 09, 2006 46.90 46.90 46.55 46.75 774,000 -0.06(-0.13%)
Jan 06, 2006 46.80 46.89 46.52 46.81 653,200 +0.14(+0.30%)
Jan 05, 2006 46.65 46.88 46.50 46.67 648,000 -0.03(-0.06%)
Jan 04, 2006 46.75 46.81 46.06 46.70 1,541,700 +0.00(+0.00%)
Jan 03, 2006 46.43 46.90 46.25 46.70 1,419,700 +0.37(+0.80%)
Dec 30, 2005 46.51 46.54 46.28 46.33 1,290,100 -0.23(-0.49%)
Dec 29, 2005 46.74 46.97 46.55 46.56 1,431,600 -0.18(-0.39%)
Dec 28, 2005 47.09 47.16 46.50 46.74 1,091,800 -0.34(-0.72%)
Dec 27, 2005 47.00 47.23 46.88 47.08 1,929,700 +0.14(+0.30%)
Dec 23, 2005 46.95 47.12 46.86 46.94 1,435,300 +0.09(+0.19%)
Dec 22, 2005 46.57 47.05 46.53 46.85 1,791,000 +0.41(+0.88%)
Dec 21, 2005 46.86 46.99 46.29 46.44 1,425,000 -0.17(-0.36%)
Dec 20, 2005 46.58 46.82 46.43 46.61 1,166,100 +0.08(+0.17%)
Dec 19, 2005 46.85 46.95 46.31 46.53 1,230,600 -0.32(-0.68%)
Dec 16, 2005 46.61 47.25 46.54 46.85 1,986,300 +0.57(+1.23%)
Dec 15, 2005 46.33 46.71 46.10 46.28 1,528,600 -0.05(-0.11%)
Dec 14, 2005 46.00 46.47 45.92 46.33 1,262,300 +0.44(+0.96%)
Dec 13, 2005 45.52 45.95 45.51 45.89 1,216,100 +0.41(+0.90%)
Dec 12, 2005 45.54 45.79 45.10 45.48 1,370,900 +0.02(+0.04%)
Dec 09, 2005 45.15 45.54 45.15 45.46 1,005,300 +0.27(+0.60%)
Dec 08, 2005 45.02 45.38 44.74 45.19 1,403,400 +0.30(+0.67%)
Dec 07, 2005 45.25 45.47 44.70 44.89 1,390,000 -0.21(-0.47%)
Dec 06, 2005 45.45 45.52 45.07 45.10 1,530,600 -0.33(-0.73%)
Dec 05, 2005 45.89 45.95 44.41 45.43 750,200 -0.38(-0.83%)
Dec 02, 2005 45.72 45.82 45.37 45.81 609,600 +0.11(+0.24%)
Dec 01, 2005 46.10 46.10 45.46 45.70 968,800 +0.16(+0.35%)
Nov 30, 2005 45.65 46.07 45.32 45.54 1,591,700 -0.56(-1.21%)
Nov 29, 2005 46.10 46.39 45.83 46.10 707,300 +0.25(+0.55%)
Nov 28, 2005 46.15 46.41 45.80 45.85 720,000 -0.16(-0.35%)
Nov 25, 2005 46.00 46.01 45.76 46.01 232,200 +0.26(+0.57%)
Nov 23, 2005 45.74 46.10 45.52 45.75 615,700 +0.10(+0.22%)
Nov 22, 2005 45.74 45.85 45.24 45.65 827,700 -0.10(-0.22%)
Nov 21, 2005 45.53 45.83 45.48 45.75 783,400 +0.22(+0.48%)
Nov 18, 2005 45.44 45.69 44.90 45.53 1,309,800 +0.39(+0.86%)
Nov 17, 2005 44.77 45.31 44.81 45.14 1,217,000 +0.37(+0.83%)
Nov 16, 2005 44.65 45.14 44.65 44.77 1,123,100 +0.09(+0.20%)
Nov 15, 2005 44.65 45.05 44.54 44.68 982,500 -0.22(-0.49%)
Nov 14, 2005 45.23 45.35 44.82 44.90 1,230,300 -1.00(-2.18%)
Nov 11, 2005 46.31 46.31 45.61 45.90 1,018,600 -0.30(-0.65%)
Nov 10, 2005 45.95 46.27 45.40 46.20 1,129,000 +0.19(+0.41%)
Nov 09, 2005 45.24 46.13 45.33 46.01 1,123,700 +0.77(+1.70%)
Nov 08, 2005 45.21 45.66 45.11 45.24 714,900 +0.07(+0.15%)
Nov 07, 2005 45.52 45.90 45.10 45.17 916,500 -0.27(-0.59%)
Nov 04, 2005 46.06 46.06 45.28 45.44 1,188,100 -0.15(-0.33%)
Nov 03, 2005 45.70 46.03 45.42 45.59 1,471,800 -0.21(-0.46%)
Nov 02, 2005 45.24 45.80 44.90 45.80 1,051,100 +0.52(+1.15%)
Nov 01, 2005 45.40 45.75 45.16 45.28 1,102,000 -0.22(-0.48%)
Oct 31, 2005 45.22 45.75 45.09 45.50 1,083,800 +0.29(+0.64%)
Oct 28, 2005 44.40 45.22 44.40 45.21 721,300 +0.80(+1.80%)
Oct 27, 2005 44.80 44.86 44.19 44.41 793,600 -0.38(-0.85%)
Oct 26, 2005 45.25 45.25 44.65 44.79 1,204,100 -0.58(-1.28%)
Oct 25, 2005 46.10 46.10 45.02 45.37 1,226,000 -0.41(-0.90%)
Oct 24, 2005 44.88 45.78 44.80 45.78 1,435,800 +0.90(+2.01%)
Oct 21, 2005 45.00 45.10 44.34 44.88 1,819,200 +0.63(+1.42%)
Oct 20, 2005 45.00 45.00 44.00 44.25 1,402,100 -0.70(-1.56%)
Oct 19, 2005 44.50 44.96 43.70 44.95 1,528,600 +0.35(+0.78%)
Oct 18, 2005 44.96 45.03 44.30 44.60 1,128,200 -0.33(-0.73%)
Oct 17, 2005 44.64 45.23 44.60 44.93 1,035,200 +0.39(+0.88%)
Oct 14, 2005 44.70 44.90 44.15 44.54 1,370,100 +0.06(+0.13%)
Oct 13, 2005 45.05 45.22 44.26 44.48 1,454,900 -0.96(-2.11%)
Oct 12, 2005 45.55 46.03 45.14 45.44 1,342,600 -0.54(-1.17%)
Oct 11, 2005 46.42 46.56 45.91 45.98 760,600 -0.32(-0.69%)
Oct 10, 2005 47.02 47.03 46.05 46.30 929,400 -0.73(-1.55%)
Oct 07, 2005 46.70 47.05 46.45 47.03 991,600 +0.47(+1.01%)
Oct 06, 2005 46.95 47.04 45.87 46.56 1,536,000 -0.41(-0.87%)
Oct 05, 2005 47.95 48.26 46.97 46.97 999,500 -1.23(-2.55%)
Oct 04, 2005 48.85 48.97 48.16 48.20 570,900 -0.65(-1.33%)
Oct 03, 2005 48.74 49.10 48.65 48.85 1,534,500 +0.30(+0.62%)
Sep 30, 2005 48.80 48.91 48.36 48.55 821,700 -0.37(-0.76%)
Sep 29, 2005 48.40 49.25 48.16 48.92 702,400 +0.33(+0.68%)
Sep 28, 2005 48.55 48.78 48.29 48.59 664,400 +0.37(+0.77%)
Sep 27, 2005 48.38 48.69 47.99 48.22 705,000 +0.00(+0.00%)
Sep 26, 2005 48.17 48.47 48.00 48.22 845,300 +0.00(+0.00%)
Sep 23, 2005 48.22 48.31 47.71 48.22 480,100 +0.24(+0.50%)
Sep 22, 2005 48.14 48.28 47.70 47.98 1,152,200 -0.41(-0.85%)
Sep 21, 2005 48.55 48.85 47.87 48.39 1,082,000 -0.16(-0.33%)
Sep 20, 2005 48.70 49.10 48.55 48.55 807,200 -0.28(-0.57%)
Sep 19, 2005 48.83 49.29 48.67 48.83 540,100 -0.41(-0.83%)
Sep 16, 2005 48.93 49.29 48.51 49.24 1,881,000 +0.59(+1.21%)
Sep 15, 2005 48.40 48.81 48.33 48.65 689,500 +0.48(+1.00%)
Sep 14, 2005 48.12 48.47 48.12 48.17 642,700 +0.11(+0.23%)
Sep 13, 2005 48.29 48.49 48.00 48.06 1,030,200 -0.27(-0.56%)
Sep 12, 2005 48.00 48.34 47.80 48.33 1,070,100 +0.18(+0.37%)
Sep 09, 2005 47.62 48.24 47.62 48.15 633,500 +0.64(+1.35%)
Sep 08, 2005 47.63 48.03 47.42 47.51 509,500 -0.36(-0.75%)
Sep 07, 2005 48.20 48.23 47.52 47.87 567,100 -0.29(-0.60%)
Sep 06, 2005 47.90 48.47 47.85 48.16 857,300 +0.51(+1.07%)
Sep 02, 2005 47.68 47.93 47.48 47.65 913,200 +0.13(+0.27%)
Sep 01, 2005 46.91 47.81 46.60 47.52 1,436,800 +0.61(+1.30%)
Aug 31, 2005 46.48 46.95 46.29 46.91 1,006,800 +0.60(+1.30%)
Aug 30, 2005 46.57 46.70 45.87 46.31 1,143,700 -0.27(-0.58%)
Aug 29, 2005 46.00 46.67 45.90 46.58 848,100 +0.38(+0.82%)
Aug 26, 2005 46.32 46.58 46.15 46.20 646,000 -0.23(-0.50%)
Aug 25, 2005 46.14 46.55 46.14 46.43 613,700 +0.29(+0.63%)
Aug 24, 2005 46.60 46.86 46.12 46.14 1,047,500 -0.43(-0.92%)
Aug 23, 2005 46.30 46.72 46.30 46.57 819,700 +0.12(+0.26%)
Aug 22, 2005 46.20 46.64 46.01 46.45 681,400 +0.27(+0.58%)
Aug 19, 2005 46.28 46.35 46.03 46.18 576,300 +0.10(+0.22%)
Aug 18, 2005 45.80 46.25 45.68 46.08 840,100 +0.15(+0.33%)
Aug 17, 2005 46.26 46.32 45.60 45.93 905,500 -0.27(-0.58%)
Aug 16, 2005 46.90 47.11 46.19 46.20 1,062,200 -0.80(-1.70%)
Aug 15, 2005 46.98 47.08 46.62 47.00 894,000 -0.50(-1.05%)
Aug 12, 2005 47.42 47.59 47.00 47.50 852,300 -0.03(-0.06%)
Aug 11, 2005 46.80 47.54 46.80 47.53 819,900 +0.50(+1.06%)
Aug 10, 2005 47.25 47.67 46.79 47.03 1,010,500 -0.05(-0.11%)
Aug 09, 2005 46.68 47.08 46.45 47.08 1,402,400 +0.39(+0.84%)
Aug 08, 2005 47.65 47.75 46.47 46.69 1,280,600 -0.93(-1.95%)
Aug 05, 2005 48.15 48.17 47.18 47.62 1,162,200 -0.76(-1.57%)
Aug 04, 2005 48.48 48.70 48.30 48.38 697,100 -0.28(-0.58%)
Aug 03, 2005 48.33 49.23 48.28 48.66 1,016,300 +0.27(+0.56%)
Aug 02, 2005 47.80 48.44 47.80 48.39 1,050,400 +0.75(+1.57%)
Aug 01, 2005 48.21 48.30 47.63 47.64 1,037,500 -0.52(-1.08%)
Jul 29, 2005 48.44 48.68 48.14 48.16 639,700 -0.38(-0.78%)
Jul 28, 2005 48.23 48.57 47.92 48.54 1,133,200 +0.44(+0.91%)
Jul 27, 2005 47.93 48.29 47.81 48.10 935,600 +0.07(+0.15%)
Jul 26, 2005 48.20 48.40 47.92 48.03 795,000 -0.11(-0.23%)
Jul 25, 2005 47.85 48.45 47.85 48.14 931,300 +0.27(+0.56%)
Jul 22, 2005 47.52 47.89 47.47 47.87 688,400 +0.35(+0.74%)
Jul 21, 2005 48.05 48.19 47.23 47.52 1,652,600 -0.63(-1.31%)
Jul 20, 2005 47.61 48.16 47.36 48.15 1,113,600 +0.49(+1.03%)
Jul 19, 2005 47.89 47.91 47.60 47.66 811,500 -0.13(-0.27%)
Jul 18, 2005 48.14 48.30 47.78 47.79 475,400 -0.28(-0.58%)
Jul 15, 2005 47.92 48.23 47.88 48.07 484,500 -0.02(-0.04%)
Jul 14, 2005 48.55 48.74 47.72 48.09 952,900 -0.38(-0.78%)
Jul 13, 2005 48.35 48.68 48.27 48.47 838,500 +0.17(+0.35%)
Jul 12, 2005 48.05 48.32 47.80 48.30 794,900 +0.25(+0.52%)
Jul 11, 2005 47.98 48.11 47.86 48.05 681,600 +0.20(+0.42%)
Jul 08, 2005 47.15 47.88 47.05 47.85 932,800 +0.81(+1.72%)
Jul 07, 2005 46.23 47.06 46.18 47.04 1,175,400 +0.41(+0.88%)
Jul 06, 2005 46.92 47.15 46.59 46.63 905,900 -0.36(-0.77%)
Jul 05, 2005 47.00 47.21 46.77 46.99 719,900 -0.09(-0.19%)
Jul 01, 2005 46.80 47.14 46.66 47.08 848,900 +0.24(+0.51%)
Jun 30, 2005 46.77 47.23 46.63 46.84 1,117,500 +0.19(+0.41%)
Jun 29, 2005 46.50 46.75 46.35 46.65 711,500 +0.10(+0.21%)
Jun 28, 2005 46.23 46.56 46.20 46.55 823,200 +0.42(+0.91%)
Jun 27, 2005 46.13 46.44 45.94 46.13 737,700 +0.12(+0.26%)
Jun 24, 2005 46.48 46.55 45.97 46.01 671,900 -0.39(-0.84%)
Jun 23, 2005 46.92 46.92 46.13 46.40 814,000 +0.07(+0.15%)
Jun 22, 2005 46.16 46.44 46.03 46.33 856,600 +0.42(+0.91%)
Jun 21, 2005 45.90 46.06 45.75 45.91 539,300 -0.01(-0.02%)
Jun 20, 2005 45.74 45.99 45.65 45.92 469,700 +0.01(+0.02%)
Jun 17, 2005 46.05 46.15 45.76 45.91 887,500 +0.21(+0.46%)
Jun 16, 2005 45.55 45.84 45.31 45.70 961,400 +0.32(+0.71%)
Jun 15, 2005 45.98 45.98 45.32 45.38 746,700 -0.49(-1.07%)
Jun 14, 2005 45.61 46.04 45.40 45.87 734,200 +0.32(+0.70%)
Jun 13, 2005 45.52 45.73 45.30 45.55 918,400 -0.03(-0.07%)
Jun 10, 2005 45.50 45.75 45.41 45.58 732,700 +0.13(+0.29%)
Jun 09, 2005 45.55 45.61 45.25 45.45 671,700 -0.20(-0.44%)
Jun 08, 2005 45.77 45.91 45.55 45.65 525,000 -0.11(-0.24%)
Jun 07, 2005 45.85 46.15 45.63 45.76 1,010,600 +0.08(+0.18%)
Jun 06, 2005 45.97 46.04 45.65 45.68 689,700 -0.31(-0.67%)
Jun 03, 2005 45.97 46.19 45.69 45.99 669,700 +0.09(+0.20%)
Jun 02, 2005 45.89 46.01 45.82 45.90 644,700 -0.09(-0.20%)
Jun 01, 2005 45.46 46.27 45.30 45.99 1,226,800 +0.48(+1.05%)
May 31, 2005 45.50 45.75 45.36 45.51 947,200 +0.18(+0.40%)
May 27, 2005 45.02 45.36 45.02 45.33 643,200 +0.31(+0.69%)
May 26, 2005 45.10 45.30 44.92 45.02 1,119,800 -0.10(-0.22%)
May 25, 2005 45.31 45.45 44.96 45.12 1,221,000 -0.33(-0.73%)
May 24, 2005 45.49 45.68 45.22 45.45 967,800 +0.00(+0.00%)
May 23, 2005 45.74 45.75 45.30 45.45 2,061,900 -0.27(-0.59%)
May 20, 2005 45.76 45.76 45.43 45.72 1,142,500 +0.07(+0.15%)
May 19, 2005 45.76 45.87 45.40 45.65 1,130,000 -0.13(-0.28%)
May 18, 2005 45.75 46.10 45.54 45.78 1,144,300 +0.18(+0.39%)
May 17, 2005 45.25 45.67 45.18 45.60 1,471,200 +0.06(+0.13%)
May 16, 2005 44.82 45.63 44.75 45.54 2,812,900 +0.15(+0.33%)
May 13, 2005 45.60 45.82 45.00 45.39 2,814,500 -0.06(-0.13%)
May 12, 2005 45.50 45.58 45.21 45.45 1,428,100 -0.05(-0.11%)
May 11, 2005 44.98 45.60 44.83 45.50 1,876,900 +0.62(+1.38%)
May 10, 2005 44.72 45.02 44.51 44.88 1,486,900 +0.03(+0.07%)
May 09, 2005 44.42 44.87 44.21 44.85 1,562,800 +0.57(+1.29%)
May 06, 2005 44.15 44.43 43.88 44.28 1,571,100 +0.23(+0.52%)
May 05, 2005 43.62 44.10 43.54 44.05 1,262,000 +0.29(+0.66%)
May 04, 2005 43.69 43.79 43.40 43.76 912,400 +0.07(+0.16%)
May 03, 2005 43.55 43.88 43.39 43.69 782,200 +0.08(+0.18%)
May 02, 2005 43.50 43.65 43.38 43.61 667,300 +0.33(+0.76%)
Apr 29, 2005 43.00 43.33 42.74 43.28 1,442,000 +0.39(+0.91%)
Apr 28, 2005 43.39 43.58 42.86 42.89 1,049,200 -0.55(-1.27%)
Apr 27, 2005 43.28 43.65 42.90 43.44 1,598,900 +0.13(+0.30%)
Apr 26, 2005 43.46 43.65 43.17 43.31 831,600 -0.28(-0.64%)
Apr 25, 2005 43.30 43.59 43.21 43.59 1,170,800 +0.42(+0.97%)
Apr 22, 2005 42.97 43.45 42.79 43.17 975,800 +0.20(+0.47%)
Apr 21, 2005 42.95 43.15 42.52 42.97 1,014,500 +0.51(+1.20%)
Apr 20, 2005 42.56 42.69 42.27 42.46 681,800 -0.15(-0.35%)
Apr 19, 2005 42.37 42.82 42.31 42.61 832,900 +0.27(+0.64%)
Apr 18, 2005 42.21 42.65 42.00 42.34 1,079,100 +0.13(+0.31%)
Apr 15, 2005 42.75 42.78 42.21 42.21 1,317,800 -0.54(-1.26%)
Apr 14, 2005 42.81 42.98 42.64 42.75 1,251,900 -0.05(-0.12%)
Apr 13, 2005 42.81 43.18 42.63 42.80 1,276,600 -0.21(-0.49%)
Apr 12, 2005 42.27 43.05 42.06 43.01 1,046,300 +0.62(+1.46%)
Apr 11, 2005 42.27 42.68 42.27 42.39 665,600 +0.19(+0.45%)
Apr 08, 2005 42.49 42.59 42.18 42.20 929,500 -0.28(-0.66%)
Apr 07, 2005 42.22 42.51 42.08 42.48 758,500 +0.35(+0.83%)
Apr 06, 2005 42.17 42.38 42.04 42.13 590,300 +0.01(+0.02%)
Apr 05, 2005 41.72 42.12 41.65 42.12 568,500 +0.51(+1.23%)
Apr 04, 2005 41.85 41.91 41.50 41.61 1,190,400 -0.23(-0.55%)
Apr 01, 2005 42.40 42.60 41.75 41.84 1,055,700 -0.34(-0.81%)
Mar 31, 2005 42.00 42.34 41.95 42.18 2,039,300 +0.30(+0.72%)
Mar 30, 2005 41.41 41.92 41.41 41.88 870,900 +0.47(+1.13%)
Mar 29, 2005 41.78 41.78 41.24 41.41 891,300 -0.22(-0.53%)
Mar 28, 2005 41.93 42.05 41.61 41.63 581,000 -0.13(-0.31%)
Mar 24, 2005 41.74 42.06 41.63 41.76 733,300 +0.26(+0.63%)
Mar 23, 2005 41.48 41.60 41.10 41.50 1,163,700 -0.08(-0.19%)
Mar 22, 2005 42.00 42.12 41.49 41.58 1,702,800 -0.34(-0.81%)
Mar 21, 2005 42.00 42.10 41.68 41.92 1,454,800 +0.07(+0.17%)
Mar 18, 2005 42.50 42.52 41.47 41.85 2,301,400 -0.44(-1.04%)
Mar 17, 2005 42.43 42.73 42.15 42.29 750,100 +0.11(+0.26%)
Mar 16, 2005 42.68 42.68 41.81 42.18 1,111,100 -0.23(-0.54%)
Mar 15, 2005 42.85 42.94 42.30 42.41 739,300 -0.14(-0.33%)
Mar 14, 2005 42.28 42.64 42.21 42.55 997,800 +0.65(+1.55%)
Mar 11, 2005 42.20 42.46 41.90 41.90 732,100 -0.30(-0.71%)
Mar 10, 2005 42.10 42.25 41.65 42.20 1,448,400 +0.49(+1.17%)
Mar 09, 2005 42.35 42.36 41.65 41.71 1,762,900 -0.77(-1.81%)
Mar 08, 2005 43.00 43.00 42.45 42.48 1,005,300 -0.52(-1.21%)
Mar 07, 2005 43.13 43.18 42.80 43.00 969,400 +0.09(+0.21%)
Mar 04, 2005 42.55 43.21 42.55 42.91 1,420,700 +0.51(+1.20%)
Mar 03, 2005 42.65 42.76 42.35 42.40 1,113,500 -0.15(-0.35%)
Mar 02, 2005 42.65 42.79 42.40 42.55 952,700 -0.20(-0.47%)
Mar 01, 2005 42.80 43.09 42.58 42.75 1,516,100 +0.00(+0.00%)
Feb 28, 2005 43.23 43.30 42.66 42.75 1,080,700 -0.35(-0.81%)
Feb 25, 2005 42.73 43.28 42.58 43.10 1,158,300 +0.39(+0.91%)
Feb 24, 2005 42.55 42.78 42.52 42.71 803,400 +0.35(+0.83%)
Feb 23, 2005 42.64 42.89 42.36 42.36 845,500 +0.04(+0.09%)
Feb 22, 2005 43.40 43.41 42.32 42.32 1,224,100 -1.14(-2.62%)
Feb 18, 2005 43.98 43.98 43.26 43.46 982,500 -0.52(-1.18%)
Feb 17, 2005 44.11 44.18 43.93 43.98 844,300 -0.13(-0.29%)
Feb 16, 2005 44.01 44.14 43.72 44.11 777,600 +0.10(+0.23%)
Feb 15, 2005 44.24 44.25 43.91 44.01 718,400 -0.06(-0.14%)
Feb 14, 2005 44.45 44.45 43.91 44.07 2,355,100 -0.53(-1.19%)
Feb 11, 2005 44.60 44.71 44.32 44.60 1,376,700 +0.00(+0.00%)
Feb 10, 2005 44.31 44.60 44.15 44.60 881,300 +0.39(+0.88%)
Feb 09, 2005 44.10 44.26 44.00 44.21 736,900 +0.21(+0.48%)
Feb 08, 2005 44.17 44.30 43.97 44.00 917,200 -0.15(-0.34%)
Feb 07, 2005 44.18 44.20 43.91 44.15 735,200 -0.04(-0.09%)
Feb 04, 2005 43.85 44.19 43.65 44.19 1,012,700 +0.59(+1.35%)
Feb 03, 2005 43.76 43.76 43.44 43.60 996,800 -0.16(-0.37%)
Feb 02, 2005 43.80 43.83 43.57 43.76 833,200 -0.06(-0.14%)
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.