Consolidated Edison (NY: ED )

103.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 64.33 65.15 64.06 65.12 3,624,060 +0.90(+1.40%)
Nov 29, 2018 63.88 64.30 63.41 64.22 2,810,228 +0.32(+0.51%)
Nov 28, 2018 63.94 64.38 63.56 63.90 2,802,257 -0.17(-0.27%)
Nov 27, 2018 63.31 64.15 62.84 64.07 1,867,367 +0.72(+1.14%)
Nov 26, 2018 62.59 63.42 62.51 63.35 2,610,431 +0.66(+1.06%)
Nov 23, 2018 62.58 62.77 62.16 62.68 1,003,612 +0.19(+0.30%)
Nov 21, 2018 62.50 62.50 62.50 0 -0.81(-1.28%)
Nov 20, 2018 63.22 63.71 62.44 63.31 4,368,991 +0.49(+0.79%)
Nov 19, 2018 62.38 62.96 62.28 62.81 4,458,879 +0.41(+0.65%)
Nov 16, 2018 62.68 62.84 61.84 62.41 5,043,109 +0.37(+0.60%)
Nov 15, 2018 62.77 62.88 61.88 62.03 11,839,971 -2.33(-3.63%)
Nov 14, 2018 63.37 64.98 63.21 64.37 3,683,918 +0.25(+0.39%)
Nov 13, 2018 63.82 64.30 63.29 64.12 1,925,085 +0.37(+0.58%)
Nov 12, 2018 63.39 64.37 63.17 63.75 1,893,262 +0.30(+0.47%)
Nov 09, 2018 62.81 63.66 62.70 63.45 1,695,529 +0.67(+1.06%)
Nov 08, 2018 62.83 63.10 62.19 62.78 1,741,207 -0.07(-0.12%)
Nov 07, 2018 62.25 62.92 61.72 62.86 1,868,114 +0.83(+1.33%)
Nov 06, 2018 61.68 62.10 61.29 62.03 1,968,266 +0.96(+1.57%)
Nov 05, 2018 60.09 61.12 60.09 61.07 2,356,115 +1.20(+2.01%)
Nov 02, 2018 61.12 61.12 59.38 59.87 4,317,761 -0.88(-1.44%)
Nov 01, 2018 61.10 61.22 60.47 60.74 3,107,708 -0.30(-0.49%)
Oct 31, 2018 61.55 61.60 60.53 61.04 3,562,682 -0.99(-1.59%)
Oct 30, 2018 62.34 62.76 61.44 62.03 2,574,682 -0.09(-0.14%)
Oct 29, 2018 61.31 62.29 61.31 62.12 2,230,790 +0.81(+1.32%)
Oct 26, 2018 62.05 62.45 60.74 61.31 3,175,165 -0.39(-0.63%)
Oct 25, 2018 62.47 62.47 61.42 61.69 2,142,493 -1.13(-1.80%)
Oct 24, 2018 61.60 63.15 61.31 62.82 2,448,246 +1.55(+2.53%)
Oct 23, 2018 61.84 62.33 60.98 61.27 2,679,469 -0.43(-0.69%)
Oct 22, 2018 62.09 62.36 61.60 61.70 2,426,755 -0.45(-0.72%)
Oct 19, 2018 61.27 62.58 61.23 62.15 2,616,753 +0.82(+1.34%)
Oct 18, 2018 61.19 61.67 60.84 61.33 2,147,971 +0.20(+0.33%)
Oct 17, 2018 61.11 61.40 60.67 61.13 2,060,320 +0.01(+0.01%)
Oct 16, 2018 60.44 61.51 59.95 61.12 2,444,232 +0.66(+1.09%)
Oct 15, 2018 60.49 60.96 60.18 60.46 2,310,212 +0.04(+0.07%)
Oct 12, 2018 61.02 61.04 60.07 60.42 2,928,144 -0.66(-1.08%)
Oct 11, 2018 62.61 62.89 60.86 61.08 3,123,882 -1.38(-2.21%)
Oct 10, 2018 62.71 63.60 62.43 62.46 2,209,668 -0.37(-0.59%)
Oct 09, 2018 62.82 63.31 62.45 62.83 2,363,021 +0.17(+0.27%)
Oct 08, 2018 62.45 63.15 62.12 62.66 2,699,779 +0.29(+0.46%)
Oct 05, 2018 61.49 62.55 61.39 62.37 3,013,680 +0.85(+1.38%)
Oct 04, 2018 61.06 61.65 60.53 61.52 1,654,768 +0.39(+0.64%)
Oct 03, 2018 61.74 62.13 60.52 61.13 3,055,369 -0.78(-1.26%)
Oct 02, 2018 61.04 62.06 60.93 61.91 2,227,172 +1.05(+1.73%)
Oct 01, 2018 61.07 61.07 60.60 60.86 2,161,151 -0.34(-0.55%)
Sep 28, 2018 60.58 61.23 60.38 61.19 3,938,514 +0.80(+1.32%)
Sep 27, 2018 59.90 60.59 59.68 60.40 2,149,101 +0.63(+1.06%)
Sep 26, 2018 60.82 60.92 59.72 59.76 2,639,683 -1.04(-1.70%)
Sep 25, 2018 61.38 61.45 60.43 60.80 2,027,385 -0.73(-1.19%)
Sep 24, 2018 62.46 62.46 61.46 61.53 2,496,084 -1.03(-1.64%)
Sep 21, 2018 62.65 62.80 61.82 62.56 5,873,594 -0.44(-0.70%)
Sep 20, 2018 62.83 63.02 62.17 63.00 2,001,622 +0.10(+0.15%)
Sep 19, 2018 64.23 64.35 62.51 62.90 1,843,267 -1.41(-2.20%)
Sep 18, 2018 64.52 64.73 63.96 64.32 1,812,144 -0.22(-0.34%)
Sep 17, 2018 64.52 64.68 64.10 64.53 1,504,130 +0.05(+0.07%)
Sep 14, 2018 64.55 64.55 63.63 64.49 1,931,967 -0.37(-0.57%)
Sep 13, 2018 64.44 64.86 63.98 64.86 1,659,508 +0.48(+0.75%)
Sep 12, 2018 64.41 64.86 64.21 64.37 1,486,750 -0.04(-0.06%)
Sep 11, 2018 64.70 65.00 64.34 64.41 1,867,895 -0.27(-0.42%)
Sep 10, 2018 64.57 64.90 64.25 64.69 1,406,187 +0.37(+0.57%)
Sep 07, 2018 64.90 65.12 64.19 64.32 2,197,664 -1.02(-1.56%)
Sep 06, 2018 64.76 65.50 64.41 65.34 2,216,264 +0.53(+0.82%)
Sep 05, 2018 63.96 64.84 63.89 64.81 3,265,823 +0.91(+1.42%)
Sep 04, 2018 63.60 64.20 63.49 63.90 1,861,458 +0.51(+0.80%)
Aug 31, 2018 63.39 63.39 63.39 0 -0.37(-0.58%)
Aug 30, 2018 63.70 64.07 63.51 63.76 1,880,665 +0.14(+0.23%)
Aug 29, 2018 63.17 63.68 62.99 63.62 1,732,506 +0.61(+0.97%)
Aug 28, 2018 63.29 63.42 62.88 63.01 1,520,053 -0.38(-0.60%)
Aug 27, 2018 63.93 63.99 63.06 63.39 1,259,793 -0.43(-0.67%)
Aug 24, 2018 63.47 63.92 63.23 63.81 1,131,017 +0.35(+0.54%)
Aug 23, 2018 63.44 63.93 63.25 63.47 1,721,338 +0.07(+0.11%)
Aug 22, 2018 64.11 64.15 63.15 63.39 1,524,975 -0.55(-0.87%)
Aug 21, 2018 64.39 64.47 63.63 63.95 1,864,422 -0.55(-0.85%)
Aug 20, 2018 65.34 65.48 64.47 64.49 2,006,925 -0.70(-1.07%)
Aug 17, 2018 64.75 65.27 64.47 65.19 2,472,699 +0.37(+0.57%)
Aug 16, 2018 64.01 64.90 63.77 64.82 2,847,338 +0.74(+1.15%)
Aug 15, 2018 63.27 64.50 63.19 64.08 2,591,860 +1.02(+1.62%)
Aug 14, 2018 62.87 63.43 62.74 63.06 1,907,460 +0.15(+0.24%)
Aug 13, 2018 62.53 62.97 62.39 62.92 2,116,491 +0.30(+0.48%)
Aug 10, 2018 63.02 63.36 62.53 62.61 1,392,123 -0.22(-0.35%)
Aug 09, 2018 62.60 62.88 62.33 62.84 893,116 +0.35(+0.56%)
Aug 08, 2018 62.35 62.57 62.08 62.49 1,344,039 -0.01(-0.01%)
Aug 07, 2018 62.70 62.79 61.97 62.49 1,969,442 -0.33(-0.52%)
Aug 06, 2018 62.91 63.32 62.63 62.82 2,074,041 -0.14(-0.23%)
Aug 03, 2018 62.28 63.33 61.82 62.96 2,230,413 +0.73(+1.18%)
Aug 02, 2018 61.88 62.43 61.36 62.23 2,216,143 +0.33(+0.53%)
Aug 01, 2018 62.41 62.46 61.48 61.91 2,332,021 -0.92(-1.46%)
Jul 31, 2018 62.57 62.96 62.10 62.82 3,065,095 +0.61(+0.99%)
Jul 30, 2018 62.30 62.52 61.84 62.21 1,296,381 -0.31(-0.50%)
Jul 27, 2018 62.32 62.86 62.21 62.52 1,864,666 +0.20(+0.32%)
Jul 26, 2018 61.98 62.67 61.96 62.32 2,307,636 +0.72(+1.18%)
Jul 25, 2018 61.57 61.99 61.41 61.60 1,642,727 -0.18(-0.28%)
Jul 24, 2018 61.48 61.92 60.50 61.77 2,264,223 +0.12(+0.19%)
Jul 23, 2018 62.18 62.26 61.36 61.65 1,246,567 -0.47(-0.76%)
Jul 20, 2018 62.44 62.73 61.65 62.12 1,807,938 -0.58(-0.93%)
Jul 19, 2018 62.60 63.09 62.41 62.70 2,454,036 +0.19(+0.31%)
Jul 18, 2018 62.94 62.96 62.30 62.51 1,958,716 -0.33(-0.53%)
Jul 17, 2018 63.21 63.24 62.79 62.84 1,728,071 -0.19(-0.30%)
Jul 16, 2018 63.10 63.26 62.76 63.04 1,700,608 -0.21(-0.33%)
Jul 13, 2018 63.16 63.40 62.70 63.24 1,774,953 +0.19(+0.30%)
Jul 12, 2018 62.91 63.19 62.71 63.05 2,632,413 +0.15(+0.24%)
Jul 11, 2018 62.10 63.00 62.00 62.90 2,535,211 +0.93(+1.50%)
Jul 10, 2018 60.81 62.21 60.43 61.97 2,735,496 +0.80(+1.30%)
Jul 09, 2018 63.27 63.27 60.90 61.17 3,091,563 -2.10(-3.32%)
Jul 06, 2018 62.88 63.33 62.80 63.27 1,686,420 +0.41(+0.65%)
Jul 05, 2018 62.56 62.87 62.25 62.87 2,175,912 +0.42(+0.68%)
Jul 03, 2018 62.45 62.45 62.45 0 +0.10(+0.15%)
Jul 02, 2018 62.07 62.42 61.72 62.35 1,939,842 +0.29(+0.46%)
Jun 29, 2018 61.97 62.52 61.49 62.06 2,891,306 +0.03(+0.05%)
Jun 28, 2018 62.26 62.80 61.93 62.03 1,713,546 +0.03(+0.05%)
Jun 27, 2018 61.54 62.15 61.39 62.00 1,789,000 +0.33(+0.54%)
Jun 26, 2018 61.44 61.99 61.31 61.67 2,215,021 +0.05(+0.08%)
Jun 25, 2018 60.49 61.74 60.47 61.62 2,262,443 +1.32(+2.19%)
Jun 22, 2018 60.06 60.47 59.86 60.30 3,265,755 +0.25(+0.41%)
Jun 21, 2018 59.61 60.27 59.48 60.05 2,473,520 +0.33(+0.56%)
Jun 20, 2018 59.57 59.74 59.18 59.72 3,216,159 +0.14(+0.23%)
Jun 19, 2018 58.86 59.66 58.86 59.58 2,572,042 +0.76(+1.30%)
Jun 18, 2018 58.70 59.10 58.43 58.82 2,224,078 +0.14(+0.23%)
Jun 15, 2018 58.72 58.30 58.68 4,044,104 +0.38(+0.66%)
Jun 14, 2018 57.70 58.42 57.58 58.30 2,919,504 +0.65(+1.13%)
Jun 13, 2018 57.81 58.06 57.37 57.65 2,993,128 -0.04(-0.07%)
Jun 12, 2018 56.75 57.77 56.60 57.69 2,532,838 +0.87(+1.53%)
Jun 11, 2018 57.95 58.04 56.71 56.82 2,997,767 -1.08(-1.87%)
Jun 08, 2018 58.12 58.22 57.65 57.90 1,896,658 -0.03(-0.05%)
Jun 07, 2018 57.59 58.46 57.31 57.93 2,702,464 +0.32(+0.55%)
Jun 06, 2018 57.47 57.62 2,716,864 -1.29(-2.19%)
Jun 05, 2018 59.53 59.64 58.71 58.91 2,476,135 -0.75(-1.25%)
Jun 04, 2018 60.34 60.54 59.57 59.65 1,765,750 -0.47(-0.78%)
Jun 01, 2018 61.02 61.02 59.87 60.12 1,998,069 -0.95(-1.55%)
May 31, 2018 60.75 61.28 60.41 61.07 3,494,546 +0.32(+0.52%)
May 30, 2018 60.39 60.85 60.19 60.75 2,874,201 +0.27(+0.45%)
May 29, 2018 60.37 60.84 60.10 60.48 2,528,879 +0.06(+0.11%)
May 25, 2018 60.42 60.42 60.42 0 +0.02(+0.04%)
May 24, 2018 59.89 60.47 59.73 60.39 1,851,721 +0.62(+1.04%)
May 23, 2018 59.06 59.84 58.98 59.77 2,438,842 +0.76(+1.29%)
May 22, 2018 58.74 59.39 58.62 59.01 1,772,447 +0.24(+0.41%)
May 21, 2018 58.98 58.98 58.40 58.77 1,772,232 -0.10(-0.18%)
May 18, 2018 59.03 59.26 58.38 58.87 2,171,759 +0.02(+0.04%)
May 17, 2018 59.46 59.50 58.79 58.85 1,710,838 -0.49(-0.83%)
May 16, 2018 59.61 59.73 58.98 59.34 2,194,787 -0.27(-0.45%)
May 15, 2018 60.02 60.28 59.28 59.61 2,161,381 -0.81(-1.34%)
May 14, 2018 60.74 60.86 60.05 60.42 2,392,240 -0.16(-0.26%)
May 11, 2018 60.37 60.76 60.23 60.58 2,159,667 +0.20(+0.34%)
May 10, 2018 59.92 60.40 59.52 60.37 2,445,663 +0.90(+1.51%)
May 09, 2018 60.12 60.22 59.04 59.48 2,894,052 -0.63(-1.05%)
May 08, 2018 61.60 61.60 60.00 60.11 2,796,454 -1.68(-2.72%)
May 07, 2018 62.43 62.60 61.71 61.79 1,866,730 -0.70(-1.12%)
May 04, 2018 62.28 62.96 62.00 62.49 2,436,760 +0.20(+0.32%)
May 03, 2018 62.48 62.57 61.51 62.29 1,676,891 -0.20(-0.32%)
May 02, 2018 63.08 63.24 62.30 62.49 2,260,074 -0.55(-0.88%)
May 01, 2018 63.27 63.27 62.88 63.04 1,239,677 -0.14(-0.22%)
Apr 30, 2018 63.63 63.73 63.07 63.18 2,013,307 -0.24(-0.37%)
Apr 27, 2018 62.49 63.69 62.46 63.42 1,967,799 +0.77(+1.23%)
Apr 26, 2018 61.86 62.69 61.58 62.64 1,570,191 +0.84(+1.35%)
Apr 25, 2018 61.49 62.06 61.32 61.81 1,629,659 +0.06(+0.10%)
Apr 24, 2018 61.43 62.07 61.15 61.75 1,828,129 +0.48(+0.79%)
Apr 23, 2018 61.36 61.61 61.03 61.26 1,841,054 +0.08(+0.13%)
Apr 20, 2018 61.58 61.77 60.93 61.19 2,080,227 -0.40(-0.65%)
Apr 19, 2018 61.41 61.83 61.18 61.59 1,996,761 +0.08(+0.13%)
Apr 18, 2018 61.94 62.44 61.48 61.51 1,996,073 -0.35(-0.57%)
Apr 17, 2018 61.40 62.06 61.16 61.86 1,695,598 +0.53(+0.86%)
Apr 16, 2018 60.75 61.43 60.67 61.34 1,671,694 +0.87(+1.43%)
Apr 13, 2018 60.31 60.85 60.26 60.47 1,790,956 +0.30(+0.50%)
Apr 12, 2018 61.23 61.28 59.98 60.17 2,331,083 -0.95(-1.55%)
Apr 11, 2018 61.08 61.48 60.85 61.12 1,820,107 -0.07(-0.12%)
Apr 10, 2018 61.83 61.97 61.08 61.19 2,593,485 -0.68(-1.10%)
Apr 09, 2018 62.05 62.38 61.72 61.86 2,894,907 -0.08(-0.13%)
Apr 06, 2018 62.41 62.60 61.73 61.94 2,087,674 -0.26(-0.42%)
Apr 05, 2018 61.71 62.38 60.84 62.20 2,577,552 +0.49(+0.79%)
Apr 04, 2018 61.19 62.01 60.85 61.71 3,083,420 +0.48(+0.79%)
Apr 03, 2018 60.77 61.51 60.60 61.23 2,683,491 +0.47(+0.77%)
Apr 02, 2018 61.64 61.87 60.45 60.77 2,155,473 -0.69(-1.12%)
Mar 29, 2018 61.45 61.45 61.45 0 +0.30(+0.49%)
Mar 28, 2018 61.22 61.48 60.74 61.15 2,506,306 -0.05(-0.08%)
Mar 27, 2018 60.28 61.75 60.07 61.20 2,592,921 +0.95(+1.57%)
Mar 26, 2018 59.73 60.35 59.62 60.26 1,936,052 +0.66(+1.11%)
Mar 23, 2018 60.72 61.18 59.46 59.59 2,019,969 -0.93(-1.54%)
Mar 22, 2018 60.48 61.67 60.39 60.52 2,773,856 +0.07(+0.12%)
Mar 21, 2018 60.66 61.21 60.18 60.45 1,827,380 -0.17(-0.29%)
Mar 20, 2018 60.78 61.07 60.44 60.63 1,812,954 -0.13(-0.21%)
Mar 19, 2018 61.07 61.49 60.43 60.75 2,761,152 -0.32(-0.52%)
Mar 16, 2018 60.49 61.17 60.37 61.07 4,412,305 +0.69(+1.14%)
Mar 15, 2018 60.03 60.65 59.86 60.38 2,353,215 +0.48(+0.80%)
Mar 14, 2018 59.73 60.27 59.49 59.90 2,130,174 +0.38(+0.64%)
Mar 13, 2018 59.80 60.25 59.27 59.52 2,706,538 -0.16(-0.26%)
Mar 12, 2018 59.37 59.85 59.29 59.68 2,238,255 +0.35(+0.60%)
Mar 09, 2018 59.39 59.43 58.90 59.33 2,339,591 -0.06(-0.09%)
Mar 08, 2018 58.82 59.42 58.69 59.38 2,175,834 +0.65(+1.11%)
Mar 07, 2018 58.47 58.73 2,345,469 -0.52(-0.88%)
Mar 06, 2018 59.92 59.92 58.92 59.25 2,783,729 -0.75(-1.25%)
Mar 05, 2018 58.54 60.19 58.33 60.00 2,997,473 +1.37(+2.34%)
Mar 02, 2018 58.77 59.46 58.13 58.62 2,185,183 -0.19(-0.32%)
Mar 01, 2018 59.07 59.92 58.48 58.81 3,331,307 -0.24(-0.40%)
Feb 28, 2018 59.88 60.11 59.05 59.05 2,281,996 -0.61(-1.02%)
Feb 27, 2018 60.76 61.01 59.65 59.66 3,066,108 -1.02(-1.69%)
Feb 26, 2018 61.26 61.53 60.57 60.68 2,250,891 -0.53(-0.86%)
Feb 23, 2018 59.82 61.27 59.74 61.21 1,803,872 +1.45(+2.43%)
Feb 22, 2018 59.76 2,354,463 +0.25(+0.42%)
Feb 21, 2018 60.25 60.77 59.50 59.51 2,802,836 -0.70(-1.17%)
Feb 20, 2018 61.16 61.45 59.84 60.21 3,185,975 -1.11(-1.81%)
Feb 16, 2018 61.32 61.32 61.32 0 +0.52(+0.86%)
Feb 15, 2018 59.84 60.89 59.66 60.80 2,679,335 +0.96(+1.61%)
Feb 14, 2018 60.17 60.45 59.73 59.84 3,583,340 -0.90(-1.48%)
Feb 13, 2018 60.24 60.87 59.74 60.74 2,756,881 +0.27(+0.45%)
Feb 12, 2018 60.17 60.78 59.66 60.46 3,126,148 +0.40(+0.66%)
Feb 09, 2018 58.55 60.54 58.53 60.07 3,569,935 +1.69(+2.89%)
Feb 08, 2018 58.75 59.93 58.39 58.38 3,868,011 -0.41(-0.70%)
Feb 07, 2018 59.21 59.85 58.78 58.79 3,360,289 -0.48(-0.82%)
Feb 06, 2018 59.45 59.94 58.25 59.28 4,140,154 -1.34(-2.20%)
Feb 05, 2018 60.84 61.25 60.11 60.61 3,752,472 -0.29(-0.47%)
Feb 02, 2018 61.31 61.75 60.85 60.90 3,355,906 -0.62(-1.00%)
Feb 01, 2018 62.80 62.93 61.38 61.52 3,738,308 -1.26(-2.00%)
Jan 31, 2018 62.25 62.82 61.75 62.78 4,487,205 +0.60(+0.97%)
Jan 30, 2018 61.85 62.43 61.75 62.18 2,665,633 +0.36(+0.58%)
Jan 29, 2018 61.94 62.52 61.80 61.82 4,259,661 -0.99(-1.58%)
Jan 26, 2018 62.89 62.97 61.95 62.81 3,206,879 +0.02(+0.02%)
Jan 25, 2018 62.04 62.89 62.04 62.79 3,492,102 +0.75(+1.21%)
Jan 24, 2018 62.13 62.22 61.77 62.04 2,265,380 -0.19(-0.30%)
Jan 23, 2018 61.46 62.61 61.46 62.23 2,644,624 +0.88(+1.44%)
Jan 22, 2018 61.39 62.02 61.22 61.35 3,962,542 +0.20(+0.33%)
Jan 19, 2018 61.28 61.66 61.00 61.14 3,307,901 -0.01(-0.01%)
Jan 18, 2018 61.63 61.76 60.75 61.15 3,184,236 -0.77(-1.25%)
Jan 17, 2018 61.89 62.14 61.60 61.93 2,498,268 +0.20(+0.32%)
Jan 16, 2018 62.23 62.39 61.38 61.73 3,519,714 -0.37(-0.59%)
Jan 12, 2018 62.10 62.10 62.10 0 -0.70(-1.12%)
Jan 11, 2018 63.31 63.50 62.56 62.80 1,938,474 -0.41(-0.65%)
Jan 10, 2018 63.05 63.21 1,870,418 -0.85(-1.33%)
Jan 09, 2018 64.58 64.68 63.82 64.07 2,192,059 -0.69(-1.06%)
Jan 08, 2018 63.96 64.77 63.74 64.75 2,365,707 +0.90(+1.41%)
Jan 05, 2018 64.14 64.21 63.30 63.85 2,238,442 -0.06(-0.10%)
Jan 04, 2018 64.58 64.70 63.68 63.92 2,931,054 -0.76(-1.17%)
Jan 03, 2018 65.15 65.60 64.42 64.68 2,412,058 -0.62(-0.95%)
Jan 02, 2018 66.21 66.35 65.02 65.29 2,557,934 -1.07(-1.61%)
Dec 29, 2017 66.36 66.36 66.36 0 -0.11(-0.16%)
Dec 28, 2017 66.26 66.50 66.19 66.47 1,044,015 +0.34(+0.51%)
Dec 27, 2017 65.98 66.21 65.83 66.14 951,496 +0.36(+0.55%)
Dec 26, 2017 66.22 66.50 65.76 65.78 897,981 -0.43(-0.65%)
Dec 22, 2017 66.40 66.51 66.14 66.21 1,240,051 -0.03(-0.05%)
Dec 21, 2017 66.17 66.54 65.89 66.24 1,870,641 -0.09(-0.14%)
Dec 20, 2017 66.79 67.07 66.30 66.33 1,592,660 -0.51(-0.76%)
Dec 19, 2017 68.22 68.33 66.80 66.84 1,811,287 -1.37(-2.02%)
Dec 18, 2017 68.91 68.96 68.03 68.21 2,803,969 -0.72(-1.04%)
Dec 15, 2017 68.62 69.23 68.58 68.93 4,602,273 +0.51(+0.74%)
Dec 14, 2017 68.71 68.89 67.91 68.42 2,039,572 -0.30(-0.44%)
Dec 13, 2017 69.10 69.37 68.51 68.73 2,696,071 -0.09(-0.12%)
Dec 12, 2017 68.82 70.03 68.78 68.82 2,214,295 -1.23(-1.75%)
Dec 11, 2017 69.35 70.07 69.11 70.04 2,462,712 +0.58(+0.83%)
Dec 08, 2017 68.98 69.49 68.81 69.46 2,084,889 +0.34(+0.49%)
Dec 07, 2017 69.16 69.16 68.69 69.13 1,417,651 +0.02(+0.02%)
Dec 06, 2017 68.92 69.25 68.73 69.11 1,393,495 +0.35(+0.51%)
Dec 05, 2017 69.27 69.27 68.20 68.76 2,748,515 -0.36(-0.52%)
Dec 04, 2017 69.28 69.46 68.98 69.12 1,759,526 -0.27(-0.38%)
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.