Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 30.08 30.44 29.97 30.29 3,554,452 +0.35(+1.15%)
Feb 25, 2011 29.70 29.99 29.65 29.95 2,441,959 +0.34(+1.15%)
Feb 24, 2011 29.78 29.81 29.50 29.61 2,757,917 -0.22(-0.73%)
Feb 23, 2011 29.63 29.93 29.49 29.83 4,505,125 +0.19(+0.65%)
Feb 22, 2011 29.48 29.69 29.43 29.63 2,619,462 -0.08(-0.27%)
Feb 18, 2011 29.65 29.79 29.52 29.71 2,628,592 +0.07(+0.25%)
Feb 17, 2011 29.74 29.86 29.58 29.64 3,478,574 -0.19(-0.65%)
Feb 16, 2011 30.03 30.04 29.66 29.83 2,860,486 -0.19(-0.63%)
Feb 15, 2011 29.89 30.09 29.85 30.02 1,824,188 +0.12(+0.38%)
Feb 14, 2011 30.06 30.06 29.80 29.91 1,913,383 -0.10(-0.32%)
Feb 11, 2011 29.95 30.12 29.93 30.00 3,283,969 +0.01(+0.02%)
Feb 10, 2011 29.81 30.00 29.78 30.00 2,490,901 +0.09(+0.30%)
Feb 09, 2011 29.73 29.93 29.63 29.91 2,730,039 +0.18(+0.60%)
Feb 08, 2011 29.92 29.92 29.67 29.73 3,110,719 -0.15(-0.50%)
Feb 07, 2011 29.73 29.88 29.70 29.88 8,151,216 +0.18(+0.61%)
Feb 04, 2011 29.89 29.89 29.58 29.70 8,042,486 -0.17(-0.56%)
Feb 03, 2011 29.79 29.88 29.70 29.87 7,283,235 +0.03(+0.10%)
Feb 02, 2011 29.94 30.03 29.78 29.84 2,427,186 -0.17(-0.58%)
Feb 01, 2011 30.03 30.09 29.78 30.01 2,902,425 +0.12(+0.40%)
Jan 31, 2011 30.03 30.22 29.87 29.89 2,375,908 -0.10(-0.32%)
Jan 28, 2011 30.38 30.42 29.94 29.98 2,296,596 -0.33(-1.09%)
Jan 27, 2011 30.30 30.41 30.16 30.31 1,955,965 +0.07(+0.24%)
Jan 26, 2011 30.22 30.35 30.07 30.24 2,207,420 -0.09(-0.30%)
Jan 25, 2011 30.28 30.36 30.14 30.33 2,139,455 +0.06(+0.20%)
Jan 24, 2011 29.82 30.30 29.82 30.27 4,153,324 +0.41(+1.36%)
Jan 21, 2011 30.35 30.35 29.83 29.87 4,321,683 -0.40(-1.31%)
Jan 20, 2011 30.13 30.46 30.09 30.26 3,028,313 +0.11(+0.36%)
Jan 19, 2011 30.02 30.17 29.98 30.15 3,062,259 +0.14(+0.48%)
Jan 18, 2011 29.87 30.01 29.80 30.01 2,103,889 +0.17(+0.56%)
Jan 14, 2011 29.61 29.92 29.58 29.84 2,540,486 -0.08(-0.26%)
Jan 13, 2011 29.70 29.93 29.67 29.92 2,747,761 +0.24(+0.81%)
Jan 12, 2011 29.60 29.82 29.56 29.68 1,924,862 +0.19(+0.63%)
Jan 11, 2011 29.52 29.56 29.40 29.49 2,234,707 +0.01(+0.04%)
Jan 10, 2011 29.52 29.60 29.22 29.48 2,823,817 -0.19(-0.63%)
Jan 07, 2011 29.58 29.67 29.37 29.67 2,312,960 +0.13(+0.45%)
Jan 06, 2011 29.55 29.60 29.33 29.54 2,155,898 -0.03(-0.10%)
Jan 05, 2011 29.75 29.78 29.50 29.57 2,383,356 -0.20(-0.66%)
Jan 04, 2011 29.67 29.88 29.48 29.76 2,592,711 +0.09(+0.30%)
Jan 03, 2011 29.80 29.81 29.65 29.67 1,986,099 -0.01(-0.04%)
Dec 31, 2010 29.57 29.82 29.57 29.69 1,657,298 +0.09(+0.30%)
Dec 30, 2010 29.62 29.75 29.59 29.60 1,205,249 -0.07(-0.22%)
Dec 29, 2010 29.82 29.82 29.66 29.66 1,258,301 -0.12(-0.40%)
Dec 28, 2010 29.73 29.81 29.63 29.78 1,182,863 +0.05(+0.16%)
Dec 27, 2010 29.62 29.83 29.57 29.73 1,123,810 +0.03(+0.10%)
Dec 23, 2010 29.67 29.76 29.60 29.70 1,033,043 +0.02(+0.08%)
Dec 22, 2010 29.66 29.88 29.64 29.68 1,857,200 +0.04(+0.14%)
Dec 21, 2010 29.70 29.72 29.56 29.64 1,604,222 +0.02(+0.06%)
Dec 20, 2010 29.64 29.67 29.46 29.62 2,178,842 +0.07(+0.24%)
Dec 17, 2010 29.63 29.66 29.43 29.55 5,199,237 -0.13(-0.42%)
Dec 16, 2010 29.42 29.68 29.21 29.67 3,033,022 +0.32(+1.10%)
Dec 15, 2010 29.65 29.67 29.30 29.35 2,920,117 -0.29(-0.99%)
Dec 14, 2010 29.55 29.73 29.54 29.64 2,471,108 +0.19(+0.65%)
Dec 13, 2010 29.39 29.61 29.31 29.45 2,368,925 +0.18(+0.61%)
Dec 10, 2010 29.22 29.34 29.19 29.27 1,860,286 +0.10(+0.35%)
Dec 09, 2010 28.98 29.19 28.88 29.17 2,660,911 +0.26(+0.89%)
Dec 08, 2010 29.07 29.19 28.77 28.91 2,689,759 -0.17(-0.60%)
Dec 07, 2010 29.43 29.44 29.00 29.09 3,021,346 -0.19(-0.65%)
Dec 06, 2010 29.34 29.39 29.26 29.28 1,937,996 -0.08(-0.27%)
Dec 03, 2010 29.22 29.38 29.10 29.36 5,431,946 +0.11(+0.39%)
Dec 02, 2010 29.18 29.28 29.01 29.24 3,470,732 +0.05(+0.16%)
Dec 01, 2010 29.22 29.28 29.02 29.19 2,924,165 +0.23(+0.79%)
Nov 30, 2010 28.58 29.18 28.58 28.97 3,792,753 +0.21(+0.73%)
Nov 29, 2010 28.75 28.86 28.45 28.76 3,303,715 -0.10(-0.33%)
Nov 26, 2010 28.88 29.04 28.75 28.85 2,006,376 -0.09(-0.31%)
Nov 24, 2010 29.02 28.94 28.94 28.94 2,167,290 +0.05(+0.19%)
Nov 23, 2010 28.97 29.02 28.78 28.89 3,497,221 -0.28(-0.94%)
Nov 22, 2010 29.16 29.18 28.91 29.16 2,597,799 +0.04(+0.14%)
Nov 19, 2010 29.27 29.33 28.99 29.12 1,959,106 -0.13(-0.45%)
Nov 18, 2010 29.29 29.32 29.09 29.25 1,935,345 +0.16(+0.56%)
Nov 17, 2010 29.09 29.19 28.99 29.09 2,195,619 -0.05(-0.16%)
Nov 16, 2010 29.39 29.41 28.98 29.14 3,619,195 -0.33(-1.12%)
Nov 15, 2010 29.49 29.70 29.40 29.47 2,944,455 +0.04(+0.13%)
Nov 12, 2010 29.53 29.54 29.30 29.43 3,726,937 -0.20(-0.68%)
Nov 11, 2010 29.40 29.63 29.38 29.63 3,376,295 -0.01(-0.02%)
Nov 10, 2010 29.92 29.92 29.54 29.64 3,488,356 -0.31(-1.03%)
Nov 09, 2010 29.98 30.19 29.89 29.95 3,513,906 -0.04(-0.14%)
Nov 08, 2010 30.14 30.16 29.78 29.99 4,052,479 -0.19(-0.63%)
Nov 05, 2010 30.12 30.19 29.95 30.18 4,258,107 +0.07(+0.24%)
Nov 04, 2010 30.09 30.17 29.94 30.11 5,322,583 +0.23(+0.77%)
Nov 03, 2010 30.03 30.10 29.71 29.87 3,390,738 -0.14(-0.47%)
Nov 02, 2010 29.53 30.09 29.53 30.02 3,214,641 +0.63(+2.15%)
Nov 01, 2010 29.51 29.67 29.25 29.38 2,734,630 -0.04(-0.12%)
Oct 29, 2010 29.52 29.53 29.28 29.42 2,809,704 -0.08(-0.26%)
Oct 28, 2010 29.53 29.56 29.37 29.50 4,141,474 +0.07(+0.22%)
Oct 27, 2010 29.11 29.44 29.08 29.43 4,063,816 +0.32(+1.10%)
Oct 25, 2010 29.14 29.22 28.93 29.11 2,987,867 +0.05(+0.16%)
Oct 22, 2010 28.99 29.07 28.82 29.06 2,549,200 +0.14(+0.49%)
Oct 21, 2010 29.21 29.21 28.78 28.92 2,557,767 -0.14(-0.47%)
Oct 20, 2010 28.93 29.19 28.93 29.06 2,489,093 +0.16(+0.55%)
Oct 19, 2010 28.82 29.16 28.80 28.90 3,346,530 -0.15(-0.51%)
Oct 18, 2010 28.75 29.11 28.73 29.05 6,631,991 +0.29(+1.01%)
Oct 15, 2010 28.69 28.79 28.64 28.76 3,187,166 +0.09(+0.31%)
Oct 14, 2010 28.61 28.71 28.56 28.67 3,234,594 +0.15(+0.52%)
Oct 13, 2010 28.57 28.60 28.48 28.52 2,566,882 -0.01(-0.04%)
Oct 12, 2010 28.54 28.60 28.41 28.53 2,233,100 -0.01(-0.02%)
Oct 11, 2010 28.54 28.64 28.48 28.54 1,666,156 -0.02(-0.08%)
Oct 08, 2010 28.56 28.59 28.41 28.56 2,512,095 +0.06(+0.21%)
Oct 07, 2010 28.58 28.63 28.37 28.50 2,941,056 -0.01(-0.04%)
Oct 06, 2010 28.63 28.66 28.42 28.51 3,550,378 -0.13(-0.45%)
Oct 05, 2010 28.64 28.69 28.51 28.64 2,188 +0.20(+0.71%)
Oct 04, 2010 28.48 28.67 28.35 28.44 3,098,595 -0.15(-0.54%)
Oct 01, 2010 28.60 28.66 28.37 28.60 3,454,129 +0.07(+0.23%)
Sep 30, 2010 28.53 28.76 28.47 28.53 12,300 -0.13(-0.44%)
Sep 29, 2010 28.70 28.73 28.57 28.66 4,015,060 -0.04(-0.14%)
Sep 28, 2010 28.49 28.76 28.35 28.70 828 -0.15(-0.51%)
Sep 27, 2010 28.81 28.95 28.71 28.85 1,858,090 -0.02(-0.08%)
Sep 24, 2010 28.61 28.93 28.61 28.87 2,350,196 +0.41(+1.46%)
Sep 23, 2010 28.45 28.76 28.40 28.45 2,669,587 -0.25(-0.89%)
Sep 22, 2010 28.71 28.96 28.68 28.71 2,333,305 +0.04(+0.14%)
Sep 21, 2010 28.77 28.82 28.56 28.67 4,096,862 -0.14(-0.49%)
Sep 20, 2010 28.37 28.84 28.37 28.81 3,860,264 +0.46(+1.61%)
Sep 17, 2010 28.35 28.60 28.22 28.35 4,768,994 +0.04(+0.15%)
Sep 15, 2010 28.48 28.54 28.22 28.31 2,835,113 -0.15(-0.52%)
Sep 14, 2010 28.26 28.57 28.12 28.46 2,647,195 +0.20(+0.69%)
Sep 13, 2010 28.29 28.30 28.12 28.27 2,825,520 +0.05(+0.17%)
Sep 10, 2010 28.31 28.35 28.07 28.22 3,346,880 -0.15(-0.54%)
Sep 09, 2010 28.46 28.52 28.32 28.37 169 +0.10(+0.36%)
Sep 08, 2010 28.67 28.68 28.24 28.27 2,367 -0.34(-1.20%)
Sep 07, 2010 28.56 28.83 28.55 28.61 2,082 -0.05(-0.17%)
Sep 03, 2010 28.55 28.67 28.40 28.66 3,651,744 +0.11(+0.39%)
Sep 02, 2010 28.57 28.57 28.31 28.55 1,037 +0.01(+0.02%)
Sep 01, 2010 28.35 28.58 28.15 28.54 3,795,923 +0.45(+1.60%)
Aug 31, 2010 28.04 28.22 27.72 28.09 47,152 +0.08(+0.30%)
Aug 30, 2010 28.22 28.32 27.93 28.01 1,865,969 -0.32(-1.13%)
Aug 27, 2010 28.33 28.34 27.87 28.33 3,082,179 +0.43(+1.55%)
Aug 26, 2010 28.16 28.18 27.82 27.90 2,722,044 -0.17(-0.61%)
Aug 25, 2010 27.82 28.17 27.82 28.07 47,497 +0.08(+0.27%)
Aug 24, 2010 27.68 28.18 27.60 27.99 804 +0.20(+0.70%)
Aug 23, 2010 27.68 27.99 27.64 27.80 4,122,887 +0.17(+0.60%)
Aug 20, 2010 27.37 27.68 27.29 27.63 3,532,837 +0.12(+0.43%)
Aug 19, 2010 27.73 27.73 27.35 27.51 635 -0.27(-0.98%)
Aug 18, 2010 28.06 28.06 27.61 27.79 2,011 -0.25(-0.89%)
Aug 17, 2010 27.85 28.19 27.76 28.03 1,063 +0.31(+1.13%)
Aug 16, 2010 27.60 27.83 27.35 27.72 5,118,516 -0.06(-0.22%)
Aug 13, 2010 27.78 28.04 27.74 27.78 6,546,856 -0.23(-0.83%)
Aug 12, 2010 27.79 28.11 27.61 28.02 5,635,141 +0.18(+0.65%)
Aug 11, 2010 27.93 28.19 27.81 27.84 4,384,688 -0.42(-1.49%)
Aug 10, 2010 27.95 28.36 27.84 28.26 342 +0.23(+0.81%)
Aug 09, 2010 27.80 28.17 27.80 28.03 4,262,143 +0.23(+0.84%)
Aug 06, 2010 27.79 27.81 27.40 27.79 4,114,872 +0.21(+0.76%)
Aug 05, 2010 27.37 27.60 27.27 27.58 2,368,116 +0.16(+0.58%)
Aug 04, 2010 27.48 27.49 27.23 27.43 1,596 +0.01(+0.02%)
Aug 03, 2010 27.49 27.60 27.30 27.42 3,405,142 -0.12(-0.45%)
Aug 02, 2010 27.11 27.55 27.11 27.54 3,588,877 +0.60(+2.21%)
Jul 30, 2010 26.95 27.11 26.82 26.95 3,496,234 -0.26(-0.97%)
Jul 29, 2010 27.56 27.61 27.04 27.21 1,858 -0.27(-0.98%)
Jul 28, 2010 27.48 27.52 27.34 27.48 385 -0.08(-0.28%)
Jul 27, 2010 27.56 27.57 27.21 27.56 515 +0.28(+1.03%)
Jul 26, 2010 27.10 27.28 27.00 27.27 2,249,444 +0.22(+0.82%)
Jul 23, 2010 26.75 27.05 26.64 27.05 2,755,040 +0.16(+0.61%)
Jul 22, 2010 26.57 26.99 26.55 26.89 3,021,027 +0.44(+1.66%)
Jul 21, 2010 26.75 26.75 26.30 26.45 3,208,127 -0.33(-1.22%)
Jul 20, 2010 26.78 26.79 26.28 26.78 2,918,979 +0.09(+0.35%)
Jul 19, 2010 26.43 26.79 26.36 26.68 2,576,601 +0.36(+1.35%)
Jul 16, 2010 26.33 26.70 26.28 26.33 3,171,291 -0.40(-1.49%)
Jul 15, 2010 26.56 26.79 26.45 26.73 2,604,428 +0.10(+0.37%)
Jul 14, 2010 26.54 26.63 26.38 26.63 1,913,150 +0.03(+0.11%)
Jul 13, 2010 26.70 26.71 26.42 26.60 1,742 +0.07(+0.26%)
Jul 12, 2010 26.40 26.59 26.26 26.53 1,848,732 +0.08(+0.29%)
Jul 09, 2010 26.45 26.50 26.23 26.45 2,098,130 -0.03(-0.11%)
Jul 08, 2010 26.21 26.48 26.13 26.48 3,833,759 +0.33(+1.27%)
Jul 07, 2010 25.50 26.16 25.42 26.15 1,026 +0.66(+2.59%)
Jul 06, 2010 25.35 25.59 25.24 25.49 1,204 +0.25(+1.00%)
Jul 02, 2010 25.24 25.37 25.07 25.24 3,253,629 +0.17(+0.68%)
Jul 01, 2010 25.18 25.19 24.83 25.07 3,833,278 -0.12(-0.46%)
Jun 30, 2010 25.32 25.57 25.12 25.18 5,473 -0.22(-0.87%)
Jun 29, 2010 25.64 25.65 25.28 25.41 2,279 -0.21(-0.82%)
Jun 25, 2010 25.62 25.70 25.37 25.62 2,535,750 +0.05(+0.18%)
Jun 24, 2010 25.43 25.88 25.40 25.57 2,806 +0.06(+0.25%)
Jun 23, 2010 25.70 25.72 25.39 25.50 2,896,632 -0.09(-0.37%)
Jun 22, 2010 26.11 26.18 25.54 25.60 3,007,515 -0.51(-1.97%)
Jun 21, 2010 26.29 26.34 25.98 26.11 2,204,693 -0.12(-0.45%)
Jun 18, 2010 26.23 26.25 26.04 26.23 2,351,883 +0.07(+0.27%)
Jun 17, 2010 25.94 26.19 25.82 26.16 828 +0.20(+0.79%)
Jun 16, 2010 25.62 26.01 25.62 25.95 2,308,985 +0.19(+0.75%)
Jun 15, 2010 25.49 25.77 25.42 25.76 2,211,260 +0.43(+1.71%)
Jun 14, 2010 25.33 25.49 25.27 25.33 2,408,565 +0.13(+0.51%)
Jun 11, 2010 25.02 25.21 24.84 25.20 1,851,371 +0.02(+0.09%)
Jun 10, 2010 24.88 25.18 24.88 25.18 1,699 +0.55(+2.23%)
Jun 09, 2010 24.94 24.97 24.56 24.63 2,296,394 -0.18(-0.73%)
Jun 08, 2010 24.54 24.84 24.37 24.81 2,599,703 +0.34(+1.41%)
Jun 07, 2010 24.44 24.75 24.36 24.46 2,814,584 +0.12(+0.50%)
Jun 04, 2010 24.34 24.82 24.26 24.34 3,660,059 -0.68(-2.71%)
Jun 03, 2010 24.99 25.21 24.91 25.02 2,981,172 +0.16(+0.63%)
Jun 02, 2010 24.54 24.86 24.38 24.86 20,496 +0.47(+1.92%)
Jun 01, 2010 24.74 24.86 24.38 24.39 3,633,708 -0.49(-1.97%)
May 28, 2010 24.89 25.11 24.80 24.89 3,292,339 -0.09(-0.35%)
May 27, 2010 24.84 25.04 24.74 24.97 3,031,606 +0.27(+1.11%)
May 26, 2010 24.97 25.04 24.59 24.70 1,124 -0.15(-0.59%)
May 25, 2010 24.59 24.85 24.41 24.84 5,076,750 -0.16(-0.63%)
May 24, 2010 25.09 25.32 24.95 25.00 4,450,752 -0.29(-1.16%)
May 21, 2010 24.88 25.35 24.72 25.29 6,624,918 +0.19(+0.77%)
May 20, 2010 25.29 25.48 25.10 25.10 941 -0.50(-1.96%)
May 19, 2010 25.75 25.83 25.43 25.60 2,870,977 -0.31(-1.20%)
May 18, 2010 26.14 26.25 25.75 25.91 3,799,637 -0.10(-0.38%)
May 17, 2010 26.07 26.09 25.66 26.01 3,561,042 +0.05(+0.18%)
May 14, 2010 25.97 26.28 25.71 25.97 5,511,585 -0.06(-0.22%)
May 13, 2010 26.22 26.33 26.00 26.02 2,680,815 -0.18(-0.69%)
May 12, 2010 26.21 26.35 26.11 26.21 3,553,979 +0.00(+0.00%)
May 11, 2010 26.28 26.49 26.18 26.21 2,949,643 +0.03(+0.11%)
May 10, 2010 25.98 26.20 25.94 26.18 3,969,996 +0.62(+2.41%)
May 07, 2010 25.87 25.93 25.26 25.56 8,129,959 +0.60(+2.40%)
May 06, 2010 25.93 26.00 24.33 24.96 173 -1.01(-3.88%)
May 05, 2010 26.05 26.06 25.81 25.97 2,955,040 +0.01(+0.02%)
May 04, 2010 26.23 26.24 25.88 25.96 5,072 -0.40(-1.51%)
May 03, 2010 26.20 26.42 26.06 26.36 2,232,753 +0.31(+1.17%)
Apr 30, 2010 26.10 26.40 25.98 26.06 3,595,337 -0.01(-0.02%)
Apr 29, 2010 26.12 26.19 25.92 26.06 2,465,952 +0.02(+0.09%)
Apr 28, 2010 25.86 26.12 25.71 26.04 2,899,623 +0.33(+1.28%)
Apr 27, 2010 26.06 26.20 25.70 25.71 1,453 -0.40(-1.52%)
Apr 26, 2010 26.17 26.24 26.08 26.11 1,823,207 -0.07(-0.26%)
Apr 23, 2010 26.00 26.18 25.88 26.18 2,006,672 +0.12(+0.46%)
Apr 22, 2010 25.95 26.09 25.78 26.06 2,065,463 +0.02(+0.09%)
Apr 21, 2010 26.03 26.11 25.86 26.03 21,174 +0.14(+0.56%)
Apr 20, 2010 25.84 25.94 25.76 25.89 2,764,281 +0.16(+0.63%)
Apr 19, 2010 25.57 25.77 25.57 25.73 2,005,659 +0.05(+0.20%)
Apr 16, 2010 25.80 25.93 25.63 25.68 3,235,050 -0.14(-0.56%)
Apr 15, 2010 25.85 25.91 25.67 25.82 2,022,761 -0.02(-0.07%)
Apr 14, 2010 25.72 25.87 25.60 25.84 2,823,027 +0.03(+0.13%)
Apr 13, 2010 25.95 25.97 25.70 25.80 2,121,678 -0.16(-0.60%)
Apr 12, 2010 25.95 26.00 25.80 25.96 1,942,086 +0.10(+0.40%)
Apr 09, 2010 25.72 25.87 25.48 25.85 2,018,746 +0.20(+0.76%)
Apr 08, 2010 25.85 25.88 25.61 25.66 2,520,991 -0.23(-0.89%)
Apr 07, 2010 26.12 26.12 25.80 25.89 2,090,569 -0.26(-0.99%)
Apr 06, 2010 25.95 26.15 25.88 26.15 1,813,405 +0.16(+0.60%)
Apr 05, 2010 25.96 26.01 25.85 25.99 1,578,311 +0.11(+0.42%)
Apr 01, 2010 25.79 25.88 25.88 25.88 1,810,735 +0.21(+0.81%)
Mar 31, 2010 25.70 25.85 25.58 25.68 2,161,522 -0.08(-0.31%)
Mar 30, 2010 25.69 25.89 25.67 25.76 3,000,447 +0.06(+0.22%)
Mar 29, 2010 25.56 25.71 25.51 25.70 2,563,390 +0.23(+0.91%)
Mar 26, 2010 25.38 25.57 25.28 25.47 2,624,887 +0.20(+0.78%)
Mar 25, 2010 25.37 25.43 25.23 25.27 2,864,961 +0.00(+0.00%)
Mar 24, 2010 25.45 25.45 25.18 25.27 2,695,358 -0.19(-0.75%)
Mar 23, 2010 25.61 25.62 25.32 25.46 3,344,168 -0.05(-0.20%)
Mar 22, 2010 25.45 25.57 25.38 25.51 2,103,331 -0.02(-0.09%)
Mar 19, 2010 25.53 25.66 25.38 25.54 3,630,549 -0.02(-0.07%)
Mar 18, 2010 25.70 25.72 25.49 25.55 2,523,615 -0.10(-0.40%)
Mar 17, 2010 25.73 25.73 25.57 25.66 2,569,591 +0.02(+0.07%)
Mar 16, 2010 25.53 25.72 25.35 25.64 3,003,618 +0.19(+0.75%)
Mar 15, 2010 25.29 25.45 25.28 25.45 2,197,917 +0.26(+1.03%)
Mar 12, 2010 25.34 25.36 25.17 25.19 2,539,658 -0.11(-0.43%)
Mar 11, 2010 25.21 25.32 25.05 25.30 1,831,908 +0.09(+0.34%)
Mar 10, 2010 25.24 25.31 25.12 25.21 2,117,855 +0.05(+0.18%)
Mar 09, 2010 25.23 25.31 25.13 25.17 2,411,597 -0.07(-0.30%)
Mar 08, 2010 25.16 25.25 25.08 25.24 1,809,506 +0.10(+0.39%)
Mar 05, 2010 24.93 25.20 24.91 25.14 2,919,273 +0.05(+0.18%)
Mar 04, 2010 25.18 25.24 24.93 25.10 3,014,630 -0.08(-0.32%)
Mar 03, 2010 25.26 25.48 25.10 25.18 3,115,180 -0.06(-0.25%)
Mar 02, 2010 25.02 25.34 24.99 25.24 3,293,279 +0.35(+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.