Consolidated Edison (NY: ED )

76.02 USD +0.58 (+0.77%)
Streaming Delayed Price Updated: 10:28 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 38.90 39.27 38.78 39.26 1,386,600 +0.45(+1.16%)
May 27, 2004 38.88 39.28 38.70 38.81 1,470,900 +0.03(+0.08%)
May 26, 2004 38.44 38.84 38.10 38.78 1,243,800 +0.41(+1.07%)
May 25, 2004 38.09 38.49 37.95 38.37 1,098,100 +0.28(+0.74%)
May 24, 2004 37.86 38.19 37.76 38.09 1,026,300 +0.30(+0.79%)
May 21, 2004 37.80 37.86 37.59 37.79 1,044,900 +0.26(+0.69%)
May 20, 2004 37.37 37.70 37.31 37.53 1,176,600 +0.27(+0.72%)
May 19, 2004 37.88 37.99 37.25 37.26 1,316,600 -0.51(-1.35%)
May 18, 2004 37.78 37.86 37.61 37.77 1,621,700 +0.17(+0.45%)
May 17, 2004 38.08 38.08 37.30 37.60 1,620,800 -0.58(-1.52%)
May 14, 2004 37.80 38.29 37.77 38.18 2,199,300 +0.36(+0.95%)
May 13, 2004 37.79 37.93 37.65 37.82 1,765,000 -0.03(-0.08%)
May 12, 2004 37.85 38.24 37.50 37.85 9,518,600 +0.11(+0.29%)
May 11, 2004 37.95 38.51 37.23 37.74 4,490,200 -1.25(-3.21%)
May 10, 2004 39.20 39.41 38.75 38.99 1,876,000 -0.99(-2.48%)
May 07, 2004 41.47 41.47 39.94 39.98 2,596,000 -1.51(-3.64%)
May 06, 2004 41.00 41.58 40.86 41.49 782,400 +0.24(+0.58%)
May 05, 2004 41.20 41.45 41.10 41.25 896,600 +0.01(+0.02%)
May 04, 2004 41.15 41.48 40.95 41.24 771,700 +0.05(+0.12%)
May 03, 2004 41.10 41.23 40.70 41.19 923,000 -0.02(-0.05%)
Apr 30, 2004 41.30 41.48 40.90 41.21 1,167,200 -0.02(-0.05%)
Apr 29, 2004 41.72 41.95 41.02 41.23 933,800 -0.37(-0.89%)
Apr 28, 2004 41.91 42.00 41.59 41.60 711,900 -0.34(-0.81%)
Apr 27, 2004 42.10 42.14 41.74 41.94 811,200 +0.01(+0.02%)
Apr 26, 2004 42.15 42.32 41.79 41.93 1,329,100 -0.21(-0.50%)
Apr 23, 2004 42.28 42.28 41.72 42.14 1,243,300 -0.23(-0.54%)
Apr 22, 2004 41.75 42.71 41.44 42.37 1,907,400 +0.63(+1.51%)
Apr 21, 2004 41.75 41.94 41.40 41.74 867,300 +0.05(+0.12%)
Apr 20, 2004 41.95 42.30 41.69 41.69 676,400 -0.34(-0.81%)
Apr 19, 2004 42.15 42.20 41.91 42.03 523,500 -0.30(-0.71%)
Apr 16, 2004 42.19 42.37 42.07 42.33 956,400 +0.14(+0.33%)
Apr 15, 2004 42.12 42.30 41.98 42.19 1,196,200 +0.29(+0.69%)
Apr 14, 2004 42.05 42.28 41.64 41.90 1,485,400 -0.25(-0.59%)
Apr 13, 2004 42.70 42.70 41.65 42.15 1,751,100 -0.56(-1.31%)
Apr 12, 2004 43.23 43.48 42.62 42.71 1,429,700 -0.69(-1.59%)
Apr 08, 2004 43.32 43.50 43.05 43.40 702,900 +0.09(+0.21%)
Apr 07, 2004 43.82 43.98 43.30 43.31 1,283,400 -0.58(-1.32%)
Apr 06, 2004 44.03 44.19 43.84 43.89 541,200 -0.30(-0.68%)
Apr 05, 2004 43.87 44.20 43.70 44.19 603,300 +0.32(+0.73%)
Apr 02, 2004 44.15 44.15 43.73 43.87 995,600 -0.27(-0.61%)
Apr 01, 2004 44.20 44.25 44.08 44.14 894,400 +0.04(+0.09%)
Mar 31, 2004 44.20 44.28 43.99 44.10 745,800 -0.27(-0.61%)
Mar 30, 2004 43.99 44.37 43.75 44.37 638,300 +0.38(+0.86%)
Mar 29, 2004 44.10 44.10 43.71 43.99 672,900 +0.08(+0.18%)
Mar 26, 2004 43.98 44.30 43.84 43.91 449,800 -0.20(-0.45%)
Mar 25, 2004 44.05 44.16 43.90 44.11 463,100 +0.16(+0.36%)
Mar 24, 2004 44.04 44.30 43.84 43.95 535,300 -0.03(-0.07%)
Mar 23, 2004 43.69 44.13 43.61 43.98 797,600 +0.30(+0.69%)
Mar 22, 2004 44.10 44.25 43.60 43.68 830,800 -0.44(-1.00%)
Mar 19, 2004 44.35 44.63 44.12 44.12 535,500 -0.39(-0.88%)
Mar 18, 2004 44.70 44.75 44.16 44.51 799,700 -0.43(-0.96%)
Mar 17, 2004 44.42 44.94 44.38 44.94 727,200 +0.77(+1.74%)
Mar 16, 2004 44.15 44.37 44.00 44.17 810,100 +0.31(+0.71%)
Mar 15, 2004 43.85 43.98 43.60 43.86 586,500 +0.06(+0.14%)
Mar 12, 2004 43.55 43.80 43.42 43.80 653,900 +0.23(+0.53%)
Mar 11, 2004 44.22 44.61 43.57 43.57 1,021,500 -0.76(-1.71%)
Mar 10, 2004 44.65 44.90 44.23 44.33 1,056,500 -0.13(-0.29%)
Mar 09, 2004 44.64 44.64 44.22 44.46 1,005,200 -0.23(-0.51%)
Mar 08, 2004 44.91 45.01 44.65 44.69 625,000 -0.21(-0.47%)
Mar 05, 2004 44.77 44.99 44.64 44.90 1,009,700 +0.18(+0.40%)
Mar 04, 2004 44.56 44.86 44.47 44.72 692,800 +0.08(+0.18%)
Mar 03, 2004 44.63 44.78 44.22 44.64 855,400 +0.09(+0.20%)
Mar 02, 2004 44.55 44.95 44.25 44.55 988,400 +0.08(+0.18%)
Mar 01, 2004 44.17 44.63 44.02 44.47 746,000 +0.30(+0.68%)
Feb 27, 2004 42.94 44.22 42.94 44.17 1,507,100 +0.54(+1.24%)
Feb 26, 2004 43.55 43.72 43.32 43.63 667,000 +0.12(+0.28%)
Feb 25, 2004 43.65 43.78 43.50 43.51 716,100 -0.14(-0.32%)
Feb 24, 2004 43.55 43.65 43.10 43.65 841,100 +0.10(+0.23%)
Feb 23, 2004 43.57 43.77 43.29 43.55 553,500 -0.02(-0.05%)
Feb 20, 2004 44.14 44.14 43.44 43.57 720,300 -0.57(-1.29%)
Feb 19, 2004 44.00 44.20 43.94 44.14 1,370,300 +0.32(+0.73%)
Feb 18, 2004 43.56 43.82 43.44 43.82 1,069,700 +0.34(+0.78%)
Feb 17, 2004 43.37 43.49 43.18 43.48 592,700 +0.14(+0.32%)
Feb 13, 2004 43.53 43.63 43.17 43.34 752,000 -0.14(-0.32%)
Feb 12, 2004 43.45 43.59 43.29 43.48 773,600 -0.15(-0.34%)
Feb 11, 2004 43.20 43.63 42.90 43.63 1,274,900 +0.47(+1.09%)
Feb 10, 2004 42.97 43.20 42.90 43.16 1,212,900 +0.20(+0.47%)
Feb 09, 2004 42.50 43.77 42.45 42.96 1,179,900 -0.47(-1.08%)
Feb 06, 2004 43.65 43.79 43.40 43.43 1,102,900 -0.14(-0.32%)
Feb 05, 2004 44.25 44.30 43.54 43.57 1,304,700 -0.28(-0.64%)
Feb 04, 2004 44.45 44.45 43.75 43.85 1,631,000 -0.62(-1.39%)
Feb 03, 2004 44.08 44.49 43.95 44.47 1,011,700 +0.39(+0.88%)
Feb 02, 2004 43.84 44.12 43.77 44.08 1,303,500 +0.25(+0.57%)
Jan 30, 2004 43.80 43.86 43.49 43.83 1,023,300 +0.04(+0.09%)
Jan 29, 2004 43.40 43.95 43.00 43.79 1,572,700 +0.39(+0.90%)
Jan 28, 2004 42.45 43.52 42.35 43.40 2,564,500 +1.12(+2.65%)
Jan 27, 2004 42.65 42.65 42.21 42.28 1,434,000 -0.36(-0.84%)
Jan 26, 2004 43.25 43.25 42.48 42.64 1,014,000 -0.61(-1.41%)
Jan 23, 2004 43.30 43.32 42.75 43.25 1,426,800 -0.11(-0.25%)
Jan 22, 2004 43.39 44.10 43.16 43.36 839,000 -0.53(-1.21%)
Jan 21, 2004 43.17 43.89 42.88 43.89 793,300 +0.72(+1.67%)
Jan 20, 2004 42.80 43.17 42.70 43.17 407,100 +0.33(+0.77%)
Jan 16, 2004 42.85 43.03 42.75 42.84 508,800 -0.01(-0.02%)
Jan 15, 2004 43.15 43.18 42.72 42.85 593,700 -0.21(-0.49%)
Jan 14, 2004 43.03 43.19 42.96 43.06 451,900 +0.04(+0.09%)
Jan 13, 2004 42.79 43.15 42.79 43.02 860,800 +0.23(+0.54%)
Jan 12, 2004 42.78 42.92 42.52 42.79 908,000 -0.09(-0.21%)
Jan 09, 2004 42.83 42.98 42.60 42.88 807,800 +0.05(+0.12%)
Jan 08, 2004 42.90 43.15 42.63 42.83 919,800 -0.07(-0.16%)
Jan 07, 2004 42.68 42.88 42.60 42.90 1,064,900 +0.22(+0.52%)
Jan 06, 2004 42.55 42.71 42.31 42.68 888,400 -0.02(-0.05%)
Jan 05, 2004 42.98 43.08 42.29 42.70 1,703,000 -0.28(-0.65%)
Jan 02, 2004 43.06 43.19 42.87 42.98 1,145,200 -0.03(-0.07%)
Dec 31, 2003 43.23 43.33 43.00 43.01 642,900 -0.28(-0.65%)
Dec 30, 2003 43.41 43.47 43.27 43.29 817,600 -0.12(-0.28%)
Dec 29, 2003 42.85 43.48 42.88 43.41 909,300 +0.56(+1.31%)
Dec 26, 2003 42.98 42.98 42.78 42.85 158,500 +0.02(+0.05%)
Dec 24, 2003 42.99 43.02 42.78 42.83 294,800 -0.16(-0.37%)
Dec 23, 2003 42.79 42.99 42.69 42.99 800,000 +0.34(+0.80%)
Dec 22, 2003 42.24 42.65 42.03 42.65 850,000 +0.27(+0.64%)
Dec 19, 2003 42.30 42.45 42.10 42.38 874,900 +0.08(+0.19%)
Dec 18, 2003 41.70 42.30 41.69 42.30 797,900 +0.52(+1.24%)
Dec 17, 2003 41.55 41.78 41.28 41.78 790,500 +0.23(+0.55%)
Dec 16, 2003 41.55 41.55 41.16 41.55 860,000 +0.10(+0.24%)
Dec 15, 2003 41.71 41.74 41.34 41.45 977,200 +0.00(+0.00%)
Dec 12, 2003 41.25 41.45 41.05 41.45 1,062,500 +0.30(+0.73%)
Dec 11, 2003 40.95 41.17 40.89 41.15 858,100 +0.30(+0.73%)
Dec 10, 2003 40.93 41.08 40.85 40.85 517,100 +0.06(+0.15%)
Dec 09, 2003 41.21 41.25 40.78 40.79 684,200 -0.42(-1.02%)
Dec 08, 2003 41.05 41.38 41.03 41.21 419,900 +0.16(+0.39%)
Dec 05, 2003 40.83 41.31 40.83 41.05 550,200 +0.17(+0.42%)
Dec 04, 2003 40.61 40.89 40.58 40.88 412,600 +0.22(+0.54%)
Dec 03, 2003 40.65 40.93 40.56 40.66 487,800 +0.01(+0.02%)
Dec 02, 2003 40.70 40.70 40.49 40.65 477,400 -0.02(-0.05%)
Dec 01, 2003 40.06 40.70 40.06 40.67 765,700 +0.37(+0.92%)
Nov 28, 2003 40.08 40.31 40.08 40.30 261,500 +0.12(+0.30%)
Nov 26, 2003 39.99 40.18 39.96 40.18 491,600 +0.20(+0.50%)
Nov 25, 2003 39.68 40.08 39.51 39.98 673,500 +0.35(+0.88%)
Nov 24, 2003 39.65 39.75 39.50 39.63 728,600 +0.23(+0.58%)
Nov 21, 2003 39.29 39.62 39.25 39.40 710,600 +0.11(+0.28%)
Nov 20, 2003 39.20 39.73 39.08 39.29 932,900 -0.01(-0.03%)
Nov 19, 2003 39.18 39.40 39.01 39.30 824,200 +0.29(+0.74%)
Nov 18, 2003 39.30 39.46 38.82 39.01 1,023,900 -0.10(-0.26%)
Nov 17, 2003 39.15 39.55 39.01 39.11 1,090,500 -0.39(-0.99%)
Nov 14, 2003 39.65 39.80 39.50 39.50 732,900 -0.15(-0.38%)
Nov 13, 2003 39.56 39.78 39.52 39.65 884,300 -0.04(-0.10%)
Nov 12, 2003 39.77 39.82 39.57 39.69 968,500 -0.09(-0.23%)
Nov 11, 2003 39.97 39.97 39.76 39.78 731,000 -0.19(-0.48%)
Nov 10, 2003 40.60 40.60 39.90 39.97 1,327,800 -0.43(-1.06%)
Nov 07, 2003 40.75 40.79 40.40 40.40 1,082,400 -0.91(-2.20%)
Nov 06, 2003 41.20 41.31 41.02 41.31 2,389,200 +0.27(+0.66%)
Nov 05, 2003 41.01 41.04 40.82 41.04 541,900 +0.22(+0.54%)
Nov 04, 2003 41.01 41.09 40.77 40.82 622,600 -0.13(-0.32%)
Nov 03, 2003 40.47 41.07 40.64 40.95 558,590 +0.48(+1.19%)
Oct 31, 2003 40.90 40.99 40.47 40.47 593,700 -0.19(-0.47%)
Oct 30, 2003 40.54 40.80 40.45 40.66 333,300 +0.02(+0.05%)
Oct 29, 2003 40.65 40.92 40.59 40.64 421,600 -0.17(-0.42%)
Oct 28, 2003 40.65 40.82 40.52 40.81 532,500 +0.23(+0.57%)
Oct 27, 2003 40.79 41.12 40.53 40.58 542,800 -0.21(-0.51%)
Oct 24, 2003 40.30 40.83 40.29 40.79 536,400 +0.27(+0.67%)
Oct 23, 2003 40.40 40.66 40.31 40.52 573,000 +0.06(+0.15%)
Oct 22, 2003 40.48 40.76 40.39 40.46 581,900 -0.04(-0.10%)
Oct 21, 2003 40.46 40.66 40.25 40.50 555,500 +0.09(+0.22%)
Oct 20, 2003 40.65 40.67 40.20 40.41 811,500 -0.06(-0.15%)
Oct 17, 2003 40.42 40.57 40.21 40.47 1,146,700 +0.05(+0.12%)
Oct 16, 2003 40.44 40.61 40.05 40.42 846,700 -0.03(-0.07%)
Oct 15, 2003 40.64 40.64 40.18 40.45 1,263,300 -0.30(-0.74%)
Oct 14, 2003 40.75 40.76 40.50 40.75 714,900 +0.15(+0.37%)
Oct 13, 2003 40.72 40.85 40.61 40.60 551,300 -0.02(-0.05%)
Oct 10, 2003 40.73 40.85 40.36 40.62 473,300 -0.11(-0.27%)
Oct 09, 2003 40.95 41.05 40.44 40.73 886,700 -0.14(-0.34%)
Oct 08, 2003 40.99 40.99 40.64 40.87 521,400 -0.12(-0.29%)
Oct 07, 2003 40.95 41.23 40.63 40.99 1,080,300 -0.03(-0.07%)
Oct 06, 2003 41.20 41.20 40.96 41.02 449,200 -0.06(-0.15%)
Oct 03, 2003 41.23 41.40 41.03 41.08 1,085,700 -0.14(-0.34%)
Oct 02, 2003 41.23 41.30 41.01 41.22 657,500 -0.05(-0.12%)
Oct 01, 2003 40.80 41.27 40.67 41.27 829,500 +0.51(+1.25%)
Sep 30, 2003 41.16 41.18 40.50 40.76 733,400 -0.40(-0.97%)
Sep 29, 2003 41.03 41.25 40.88 41.16 512,500 +0.09(+0.22%)
Sep 26, 2003 40.57 41.07 40.34 41.07 651,900 +0.38(+0.93%)
Sep 25, 2003 40.58 40.71 40.24 40.69 807,000 +0.11(+0.27%)
Sep 24, 2003 40.98 40.98 40.56 40.58 951,500 -0.31(-0.76%)
Sep 23, 2003 40.89 41.00 40.75 40.89 744,600 +0.00(+0.00%)
Sep 22, 2003 40.80 40.85 40.68 40.89 768,200 -0.13(-0.32%)
Sep 19, 2003 40.61 41.02 40.52 41.02 1,110,000 +0.41(+1.01%)
Sep 18, 2003 40.33 40.82 40.24 40.61 511,500 +0.41(+1.02%)
Sep 17, 2003 40.53 40.37 40.04 40.20 423,700 -0.33(-0.81%)
Sep 16, 2003 40.19 40.75 40.20 40.53 589,700 +0.34(+0.85%)
Sep 15, 2003 40.52 40.53 39.86 40.19 546,500 -0.15(-0.37%)
Sep 12, 2003 40.00 40.39 39.86 40.34 595,100 +0.34(+0.85%)
Sep 11, 2003 40.29 40.64 39.91 40.00 728,600 -0.28(-0.70%)
Sep 10, 2003 39.82 40.28 39.74 40.28 843,300 +0.47(+1.18%)
Sep 09, 2003 40.00 40.00 39.72 39.81 457,700 -0.23(-0.57%)
Sep 08, 2003 39.50 40.07 39.37 40.04 569,900 +0.61(+1.55%)
Sep 05, 2003 39.70 39.79 39.35 39.43 676,600 -0.33(-0.83%)
Sep 04, 2003 39.92 39.97 39.61 39.76 768,000 -0.10(-0.25%)
Sep 03, 2003 39.90 39.93 39.45 39.86 861,700 +0.18(+0.45%)
Sep 02, 2003 39.25 39.79 39.05 39.68 1,725,400 +0.15(+0.38%)
Aug 29, 2003 39.35 39.54 39.14 39.53 422,900 +0.18(+0.46%)
Aug 28, 2003 39.54 39.56 39.18 39.35 732,300 -0.17(-0.43%)
Aug 27, 2003 39.80 39.90 39.51 39.52 560,900 -0.42(-1.05%)
Aug 26, 2003 39.65 39.98 39.56 39.94 535,900 +0.13(+0.33%)
Aug 25, 2003 39.46 39.85 39.40 39.81 423,200 +0.27(+0.68%)
Aug 22, 2003 39.95 40.00 39.51 39.54 1,028,400 -0.17(-0.43%)
Aug 21, 2003 40.00 40.09 39.71 39.71 1,165,300 -0.12(-0.30%)
Aug 20, 2003 39.60 39.94 39.60 39.83 1,313,900 +0.03(+0.08%)
Aug 19, 2003 39.75 39.85 39.55 39.80 669,400 +0.31(+0.79%)
Aug 18, 2003 39.31 39.74 39.26 39.49 1,173,600 +0.18(+0.46%)
Aug 15, 2003 39.60 39.75 39.06 39.31 1,030,900 -0.19(-0.48%)
Aug 14, 2003 39.75 39.75 39.30 39.50 699,400 -0.17(-0.43%)
Aug 13, 2003 40.10 40.14 39.53 39.67 813,400 -0.35(-0.87%)
Aug 12, 2003 39.93 40.04 39.67 40.02 762,100 +0.08(+0.20%)
Aug 11, 2003 40.19 40.31 39.51 39.94 849,100 -0.74(-1.82%)
Aug 08, 2003 40.20 40.69 40.13 40.68 3,225,900 +0.56(+1.40%)
Aug 07, 2003 39.62 40.15 39.40 40.12 1,173,100 +0.62(+1.57%)
Aug 06, 2003 39.05 39.59 38.55 39.50 1,429,800 +0.41(+1.05%)
Aug 05, 2003 39.39 39.40 39.00 39.09 1,066,100 -0.31(-0.79%)
Aug 04, 2003 39.26 39.46 38.75 39.40 1,358,600 +0.14(+0.36%)
Aug 01, 2003 39.70 39.70 39.25 39.26 664,600 -0.45(-1.13%)
Jul 31, 2003 39.91 40.00 39.59 39.71 856,400 -0.19(-0.48%)
Jul 30, 2003 40.20 40.24 39.82 39.90 770,300 +0.00(+0.00%)
Jul 29, 2003 40.10 40.37 39.80 39.90 667,500 +0.00(+0.00%)
Jul 28, 2003 40.38 40.41 39.89 39.90 723,400 -0.54(-1.34%)
Jul 25, 2003 40.53 40.60 40.20 40.44 540,600 -0.03(-0.07%)
Jul 24, 2003 40.46 40.81 40.18 40.47 780,500 +0.02(+0.05%)
Jul 23, 2003 40.70 40.80 40.27 40.45 707,400 -0.23(-0.57%)
Jul 22, 2003 40.20 40.78 39.88 40.68 1,137,800 +0.48(+1.19%)
Jul 21, 2003 40.75 40.76 39.97 40.20 636,100 -0.57(-1.40%)
Jul 18, 2003 40.30 40.87 40.10 40.77 892,600 +0.82(+2.05%)
Jul 17, 2003 40.12 40.28 39.52 39.95 1,133,400 -0.42(-1.04%)
Jul 16, 2003 40.76 40.76 40.01 40.37 927,600 -0.28(-0.69%)
Jul 15, 2003 41.00 41.20 40.52 40.65 978,200 -0.37(-0.90%)
Jul 14, 2003 41.30 41.47 40.89 41.02 1,055,500 +0.07(+0.17%)
Jul 11, 2003 40.78 40.96 40.51 40.95 1,587,300 +0.30(+0.74%)
Jul 10, 2003 41.40 41.40 40.62 40.65 1,368,500 -0.90(-2.17%)
Jul 09, 2003 41.95 42.08 41.45 41.55 1,068,200 -0.35(-0.84%)
Jul 08, 2003 42.65 42.73 41.82 41.90 1,550,400 -1.05(-2.44%)
Jul 07, 2003 43.20 43.45 42.90 42.95 721,800 -0.35(-0.81%)
Jul 03, 2003 43.50 43.58 43.20 43.30 543,400 -0.21(-0.48%)
Jul 02, 2003 43.70 43.78 43.31 43.51 1,108,700 +0.10(+0.23%)
Jul 01, 2003 43.28 43.45 42.68 43.41 1,090,500 +0.13(+0.30%)
Jun 30, 2003 43.00 43.44 42.98 43.28 592,200 +0.12(+0.28%)
Jun 27, 2003 43.70 43.73 43.15 43.16 594,500 -0.47(-1.08%)
Jun 26, 2003 43.72 43.83 43.41 43.63 671,500 +0.16(+0.37%)
Jun 25, 2003 43.70 44.15 43.42 43.47 981,100 +0.05(+0.12%)
Jun 24, 2003 43.70 43.73 43.31 43.42 640,300 -0.03(-0.07%)
Jun 23, 2003 43.20 43.72 43.03 43.45 839,100 -0.14(-0.32%)
Jun 20, 2003 44.02 44.20 43.43 43.59 1,974,600 -0.20(-0.46%)
Jun 19, 2003 43.70 43.99 43.28 43.79 1,117,000 +0.37(+0.85%)
Jun 18, 2003 42.45 43.42 42.45 43.42 965,100 +0.68(+1.59%)
Jun 17, 2003 43.90 43.90 42.72 42.74 1,162,600 -0.48(-1.11%)
Jun 16, 2003 42.80 43.22 42.70 43.22 1,101,500 +0.88(+2.08%)
Jun 13, 2003 43.20 43.30 42.25 42.34 922,300 -0.83(-1.92%)
Jun 12, 2003 42.50 43.30 42.15 43.17 984,000 +0.86(+2.03%)
Jun 11, 2003 42.23 42.39 41.97 42.31 982,400 +0.05(+0.12%)
Jun 10, 2003 42.62 42.80 42.25 42.26 855,800 -0.36(-0.84%)
Jun 09, 2003 42.60 42.72 42.42 42.62 858,300 -0.10(-0.23%)
Jun 06, 2003 43.05 43.18 42.43 42.72 998,000 -0.08(-0.19%)
Jun 05, 2003 43.60 43.60 42.80 42.80 1,133,400 -0.80(-1.83%)
Jun 04, 2003 43.20 43.75 43.03 43.60 718,800 +0.31(+0.72%)
Jun 03, 2003 43.10 43.45 42.69 43.29 1,197,500 +0.27(+0.63%)
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.