Consolidated Edison (NY: ED )

75.44 USD -0.07 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 38.45 39.30 38.36 39.09 3,290,381 +0.67(+1.74%)
Jun 27, 2008 39.17 39.46 38.41 38.42 2,673,674 -0.75(-1.91%)
Jun 26, 2008 40.03 40.04 39.14 39.17 2,759,377 -0.93(-2.32%)
Jun 25, 2008 39.98 40.22 39.77 40.10 1,910,987 +0.29(+0.73%)
Jun 24, 2008 39.80 39.98 39.54 39.81 1,959,990 -0.01(-0.03%)
Jun 23, 2008 39.78 40.14 39.75 39.82 1,508,963 +0.13(+0.33%)
Jun 20, 2008 40.09 40.38 39.66 39.69 2,293,645 -0.63(-1.56%)
Jun 19, 2008 40.01 40.44 39.97 40.32 2,257,052 +0.28(+0.70%)
Jun 18, 2008 40.07 40.41 39.95 40.04 1,991,893 -0.15(-0.37%)
Jun 17, 2008 40.29 40.49 40.03 40.19 1,274,680 -0.11(-0.27%)
Jun 16, 2008 40.15 40.32 39.88 40.30 1,609,862 -0.06(-0.15%)
Jun 13, 2008 39.96 40.37 39.76 40.36 1,752,391 +0.58(+1.46%)
Jun 12, 2008 39.99 40.02 39.65 39.78 2,324,546 +0.06(+0.15%)
Jun 11, 2008 40.16 40.28 39.71 39.72 2,161,424 -0.53(-1.32%)
Jun 10, 2008 40.25 40.48 40.05 40.25 1,503,742 -0.27(-0.67%)
Jun 09, 2008 40.33 40.63 40.11 40.52 1,634,016 +0.48(+1.20%)
Jun 06, 2008 40.76 40.90 40.04 40.04 2,547,388 -0.97(-2.37%)
Jun 05, 2008 40.72 41.08 40.53 41.01 1,538,538 +0.20(+0.49%)
Jun 04, 2008 40.52 40.87 40.16 40.81 1,913,914 +0.32(+0.79%)
Jun 03, 2008 40.91 41.12 40.37 40.49 1,739,704 -0.24(-0.59%)
Jun 02, 2008 41.23 41.37 40.59 40.73 2,151,652 -0.57(-1.38%)
May 30, 2008 41.44 41.51 41.22 41.30 1,486,825 -0.04(-0.10%)
May 29, 2008 41.35 41.52 41.19 41.34 1,808,268 +0.00(+0.00%)
May 28, 2008 41.31 41.54 41.11 41.34 1,462,325 +0.16(+0.39%)
May 27, 2008 41.19 41.40 41.06 41.18 1,665,824 +0.09(+0.22%)
May 26, 2008 41.52 41.61 41.08 41.09 0 +0.00(+0.00%)
May 23, 2008 41.52 41.61 41.08 41.09 1,581,899 -0.55(-1.32%)
May 22, 2008 41.54 41.88 41.21 41.64 1,905,094 +0.24(+0.58%)
May 21, 2008 41.80 42.04 41.35 41.40 2,540,838 -0.41(-0.98%)
May 20, 2008 41.82 42.08 41.69 41.81 1,677,125 -0.13(-0.31%)
May 19, 2008 41.70 41.99 41.52 41.94 1,142,195 +0.29(+0.70%)
May 16, 2008 41.73 41.80 41.48 41.65 1,426,998 +0.02(+0.05%)
May 15, 2008 41.72 41.73 41.32 41.63 1,747,243 -0.01(-0.02%)
May 14, 2008 41.65 41.72 41.30 41.64 1,404,687 +0.25(+0.60%)
May 13, 2008 41.60 41.72 41.11 41.39 1,371,333 -0.11(-0.27%)
May 12, 2008 41.57 41.67 41.13 41.50 1,755,100 -0.45(-1.07%)
May 09, 2008 41.73 42.06 41.05 41.95 2,522,076 +0.07(+0.17%)
May 08, 2008 41.86 42.06 41.52 41.88 1,453,401 +0.16(+0.38%)
May 07, 2008 42.30 42.38 41.66 41.72 1,893,706 -0.54(-1.28%)
May 06, 2008 42.05 42.26 41.68 42.26 1,951,583 +0.19(+0.45%)
May 05, 2008 42.48 42.50 41.81 42.07 1,933,218 -0.42(-0.99%)
May 02, 2008 42.30 42.73 41.97 42.49 1,977,524 +0.27(+0.64%)
May 01, 2008 41.72 42.29 41.50 42.22 3,011,502 +0.62(+1.49%)
Apr 30, 2008 41.73 42.01 41.50 41.60 1,717,886 +0.02(+0.05%)
Apr 29, 2008 41.65 41.84 41.52 41.58 1,289,263 -0.01(-0.02%)
Apr 28, 2008 41.48 41.70 41.37 41.59 1,532,931 +0.14(+0.34%)
Apr 25, 2008 41.26 41.56 41.16 41.45 1,649,627 +0.30(+0.73%)
Apr 24, 2008 41.32 41.54 41.00 41.15 1,433,935 -0.01(-0.02%)
Apr 23, 2008 41.13 41.48 41.01 41.16 1,366,727 -0.01(-0.02%)
Apr 22, 2008 41.43 41.58 40.98 41.17 1,515,993 -0.36(-0.87%)
Apr 21, 2008 41.42 41.65 41.16 41.53 2,046,440 +0.01(+0.02%)
Apr 18, 2008 41.82 42.00 41.33 41.52 2,388,306 -0.22(-0.53%)
Apr 17, 2008 41.57 42.00 41.47 41.74 1,817,678 -0.03(-0.07%)
Apr 16, 2008 41.25 41.85 41.01 41.77 1,884,250 +0.72(+1.75%)
Apr 15, 2008 41.03 41.16 40.76 41.05 1,684,996 +0.29(+0.71%)
Apr 14, 2008 41.40 41.40 40.70 40.76 2,049,910 -0.51(-1.24%)
Apr 11, 2008 41.23 41.40 41.00 41.27 1,557,090 +0.15(+0.36%)
Apr 10, 2008 41.82 41.82 41.06 41.12 2,158,061 -0.62(-1.49%)
Apr 09, 2008 41.50 41.89 41.48 41.74 1,497,022 +0.24(+0.58%)
Apr 08, 2008 41.41 41.64 41.27 41.50 1,894,128 -0.04(-0.10%)
Apr 07, 2008 41.81 41.87 41.41 41.54 2,127,967 -0.05(-0.12%)
Apr 04, 2008 41.52 41.91 41.23 41.59 2,541,349 +0.36(+0.87%)
Apr 03, 2008 41.25 41.37 41.03 41.23 1,914,185 +0.05(+0.12%)
Apr 02, 2008 40.94 41.44 40.66 41.18 2,675,006 +0.49(+1.20%)
Apr 01, 2008 39.98 40.79 39.80 40.69 2,813,518 +0.99(+2.49%)
Mar 31, 2008 39.44 39.87 39.30 39.70 2,320,988 +0.25(+0.63%)
Mar 28, 2008 40.00 40.19 39.30 39.45 2,485,401 -0.42(-1.05%)
Mar 27, 2008 39.94 40.36 39.80 39.87 2,759,235 -0.06(-0.15%)
Mar 26, 2008 40.35 40.35 39.78 39.93 4,930,589 -0.32(-0.80%)
Mar 25, 2008 40.62 40.63 40.13 40.25 3,453,551 -0.27(-0.67%)
Mar 24, 2008 41.06 41.06 40.33 40.52 2,533,558 -0.29(-0.71%)
Mar 21, 2008 40.27 40.99 40.15 40.81 3,941,907 +0.00(+0.00%)
Mar 20, 2008 40.27 40.99 40.15 40.81 3,941,507 +0.33(+0.82%)
Mar 19, 2008 41.67 42.15 40.47 40.48 4,608,525 -1.07(-2.58%)
Mar 18, 2008 41.19 41.62 40.88 41.55 2,525,831 +0.76(+1.86%)
Mar 17, 2008 40.15 41.11 40.10 40.79 3,391,574 +0.12(+0.30%)
Mar 14, 2008 41.37 41.38 40.25 40.67 3,548,295 -0.32(-0.78%)
Mar 13, 2008 41.10 41.34 40.62 40.99 2,426,641 -0.12(-0.29%)
Mar 12, 2008 41.76 42.11 41.06 41.11 2,894,706 -0.52(-1.25%)
Mar 11, 2008 41.18 41.70 41.07 41.63 2,647,297 +0.80(+1.96%)
Mar 10, 2008 41.20 41.24 40.61 40.83 2,225,088 -0.02(-0.05%)
Mar 07, 2008 41.02 41.02 40.53 40.85 3,665,360 -0.05(-0.12%)
Mar 06, 2008 41.35 41.50 40.90 40.90 5,127,675 -0.13(-0.32%)
Mar 05, 2008 41.20 41.30 40.65 41.03 2,077,976 -0.12(-0.29%)
Mar 04, 2008 41.04 41.42 40.75 41.15 2,213,101 +0.17(+0.41%)
Mar 03, 2008 40.90 41.24 40.65 40.98 2,020,603 +0.09(+0.22%)
Feb 29, 2008 41.22 41.26 40.57 40.89 3,659,489 -0.51(-1.23%)
Feb 28, 2008 41.78 41.80 41.12 41.40 2,370,265 -0.50(-1.19%)
Feb 27, 2008 42.26 42.43 41.80 41.90 1,228,467 -0.53(-1.25%)
Feb 26, 2008 42.25 42.46 41.76 42.43 1,552,352 +0.21(+0.50%)
Feb 25, 2008 42.25 42.39 42.01 42.22 2,108,668 +0.08(+0.19%)
Feb 22, 2008 42.01 42.16 41.44 42.14 2,797,723 +0.44(+1.06%)
Feb 21, 2008 42.53 42.67 41.60 41.70 1,807,316 -0.77(-1.81%)
Feb 20, 2008 42.42 42.61 42.17 42.47 2,016,762 -0.09(-0.21%)
Feb 19, 2008 42.96 42.96 42.36 42.56 1,740,413 +0.16(+0.38%)
Feb 18, 2008 42.50 42.60 41.96 42.40 0 +0.00(+0.00%)
Feb 15, 2008 42.50 42.60 41.96 42.40 1,927,754 -0.11(-0.26%)
Feb 14, 2008 42.98 43.37 42.35 42.51 2,271,829 -0.37(-0.86%)
Feb 13, 2008 43.19 43.48 42.70 42.88 2,703,182 -0.03(-0.07%)
Feb 12, 2008 42.75 43.00 42.51 42.91 1,969,476 +0.34(+0.80%)
Feb 11, 2008 43.00 43.05 42.51 42.57 2,085,052 -0.80(-1.84%)
Feb 08, 2008 43.53 43.84 43.28 43.37 2,550,185 -0.30(-0.69%)
Feb 07, 2008 44.19 44.19 43.36 43.67 2,178,680 -0.26(-0.59%)
Feb 06, 2008 44.31 44.40 43.75 43.93 1,865,816 +0.00(+0.00%)
Feb 05, 2008 44.66 44.68 43.85 43.93 3,858,289 -0.84(-1.88%)
Feb 04, 2008 44.45 45.10 44.37 44.77 2,396,616 +0.39(+0.88%)
Feb 01, 2008 43.68 44.48 43.50 44.38 3,255,644 +0.81(+1.86%)
Jan 31, 2008 43.42 43.92 42.46 43.57 2,818,939 +0.39(+0.90%)
Jan 30, 2008 43.66 43.90 43.11 43.18 3,334,159 -0.31(-0.71%)
Jan 29, 2008 43.68 44.05 43.30 43.49 2,342,170 -0.14(-0.32%)
Jan 28, 2008 43.41 43.88 43.12 43.63 1,675,175 +0.36(+0.83%)
Jan 25, 2008 45.27 45.27 43.17 43.27 3,046,668 -0.38(-0.87%)
Jan 24, 2008 45.23 45.26 43.55 43.65 2,984,348 -1.27(-2.83%)
Jan 23, 2008 43.51 44.99 42.92 44.92 5,648,947 +1.44(+3.31%)
Jan 22, 2008 43.12 44.19 42.74 43.48 4,731,214 -1.12(-2.51%)
Jan 21, 2008 45.32 45.83 43.87 44.60 0 +0.00(+0.00%)
Jan 18, 2008 45.32 45.83 43.87 44.60 4,131,369 -0.33(-0.73%)
Jan 17, 2008 46.48 46.52 44.82 44.93 2,927,379 -1.51(-3.25%)
Jan 16, 2008 46.77 47.38 46.38 46.44 2,074,926 -0.45(-0.96%)
Jan 15, 2008 47.08 47.80 46.89 46.89 2,188,737 -0.63(-1.33%)
Jan 14, 2008 47.20 47.52 46.89 47.52 1,943,300 +0.60(+1.28%)
Jan 11, 2008 46.53 47.08 46.09 46.92 2,862,136 +0.30(+0.64%)
Jan 10, 2008 47.51 47.55 46.34 46.62 4,145,688 -1.22(-2.55%)
Jan 09, 2008 48.45 48.45 47.31 47.84 3,398,732 -0.49(-1.01%)
Jan 08, 2008 48.74 49.30 48.30 48.33 2,102,311 -0.27(-0.56%)
Jan 07, 2008 48.12 48.71 48.11 48.60 2,064,661 +0.68(+1.42%)
Jan 04, 2008 48.07 48.49 47.88 47.92 1,644,408 -0.14(-0.29%)
Jan 03, 2008 48.38 48.65 48.01 48.06 1,677,083 -0.06(-0.12%)
Jan 02, 2008 48.67 48.88 48.03 48.12 2,507,653 -0.73(-1.49%)
Jan 01, 2008 48.88 49.00 48.63 48.85 0 +0.00(+0.00%)
Dec 31, 2007 48.88 49.00 48.63 48.85 1,421,471 -0.08(-0.16%)
Dec 28, 2007 48.02 49.31 48.02 48.93 2,037,506 +0.61(+1.26%)
Dec 27, 2007 48.38 48.56 48.13 48.32 1,819,600 -0.01(-0.02%)
Dec 26, 2007 48.35 48.65 48.25 48.33 1,266,702 -0.23(-0.47%)
Dec 24, 2007 48.69 48.92 48.31 48.56 638,941 -0.08(-0.16%)
Dec 21, 2007 48.86 48.95 48.51 48.64 2,558,671 +0.25(+0.52%)
Dec 20, 2007 48.88 49.00 48.09 48.39 1,903,100 -0.05(-0.10%)
Dec 19, 2007 49.01 49.06 48.44 48.44 1,880,204 -0.46(-0.94%)
Dec 18, 2007 48.83 49.80 48.67 48.90 1,988,150 +0.32(+0.66%)
Dec 17, 2007 49.00 49.31 48.40 48.58 2,718,285 -0.68(-1.38%)
Dec 14, 2007 49.76 49.83 49.26 49.26 1,828,145 -0.69(-1.38%)
Dec 13, 2007 49.56 50.07 49.45 49.95 2,160,435 +0.24(+0.48%)
Dec 12, 2007 50.55 50.55 49.44 49.71 2,956,762 +0.30(+0.61%)
Dec 11, 2007 50.25 50.51 49.28 49.41 2,710,536 -0.80(-1.59%)
Dec 10, 2007 49.35 50.25 49.35 50.21 2,590,948 +0.72(+1.45%)
Dec 07, 2007 49.35 49.68 49.09 49.49 1,629,950 +0.13(+0.26%)
Dec 06, 2007 49.59 49.66 49.03 49.36 2,505,700 -0.35(-0.70%)
Dec 05, 2007 49.59 49.86 49.28 49.71 1,928,612 +0.48(+0.98%)
Dec 04, 2007 48.17 49.64 48.17 49.23 2,391,563 +0.67(+1.38%)
Dec 03, 2007 48.25 48.80 48.25 48.56 1,894,505 +0.11(+0.23%)
Nov 30, 2007 49.04 49.04 48.34 48.45 3,038,117 -0.11(-0.23%)
Nov 29, 2007 48.55 48.89 48.37 48.56 2,475,863 -0.24(-0.49%)
Nov 28, 2007 49.01 49.01 48.53 48.80 2,413,494 +0.06(+0.12%)
Nov 27, 2007 48.85 48.95 48.26 48.74 2,809,894 +0.24(+0.49%)
Nov 26, 2007 48.04 49.15 48.04 48.50 2,958,769 +0.05(+0.10%)
Nov 23, 2007 48.22 48.67 48.11 48.45 1,218,484 +0.45(+0.94%)
Nov 21, 2007 47.60 48.73 47.60 48.00 3,270,590 +0.10(+0.21%)
Nov 20, 2007 47.48 48.05 47.45 47.90 2,877,301 +0.40(+0.84%)
Nov 19, 2007 46.63 48.00 46.63 47.50 4,379,325 +0.67(+1.43%)
Nov 16, 2007 46.97 47.06 46.24 46.83 1,766,000 +0.09(+0.19%)
Nov 15, 2007 46.31 47.00 46.31 46.74 2,903,862 +0.18(+0.39%)
Nov 14, 2007 46.99 47.03 46.51 46.56 1,885,600 -0.26(-0.56%)
Nov 13, 2007 46.55 46.82 46.06 46.82 2,340,400 +0.59(+1.28%)
Nov 12, 2007 45.95 46.75 45.95 46.23 2,786,614 -0.10(-0.22%)
Nov 09, 2007 46.60 46.89 46.25 46.33 2,564,925 -0.81(-1.72%)
Nov 08, 2007 46.59 47.27 46.23 47.14 3,595,690 +0.99(+2.15%)
Nov 07, 2007 47.00 47.02 46.15 46.15 3,111,919 -0.93(-1.98%)
Nov 06, 2007 46.94 47.21 46.67 47.08 1,238,423 -0.20(-0.42%)
Nov 05, 2007 47.39 47.47 46.85 47.28 1,504,177 +0.38(+0.81%)
Nov 02, 2007 46.98 47.45 46.76 46.90 3,343,059 +0.63(+1.36%)
Nov 01, 2007 47.05 47.19 46.21 46.27 1,779,126 -0.82(-1.74%)
Oct 31, 2007 46.65 47.16 46.57 47.09 1,409,100 +0.54(+1.16%)
Oct 30, 2007 46.54 46.94 46.43 46.55 1,317,500 +0.04(+0.09%)
Oct 29, 2007 46.73 47.08 46.47 46.51 1,160,700 -0.16(-0.34%)
Oct 26, 2007 46.42 46.74 46.25 46.67 1,039,748 +0.28(+0.60%)
Oct 25, 2007 45.93 46.54 45.61 46.39 2,225,000 +0.57(+1.24%)
Oct 24, 2007 45.07 45.83 45.07 45.82 1,753,800 +0.40(+0.88%)
Oct 23, 2007 45.56 45.59 45.13 45.42 1,712,200 +0.18(+0.40%)
Oct 22, 2007 45.00 45.58 44.57 45.24 1,830,600 +0.12(+0.27%)
Oct 19, 2007 46.17 46.17 45.00 45.12 2,917,600 -1.02(-2.21%)
Oct 18, 2007 46.20 46.58 46.00 46.14 1,512,800 -0.35(-0.75%)
Oct 17, 2007 46.54 46.64 46.09 46.49 1,335,600 +0.14(+0.30%)
Oct 16, 2007 46.39 46.61 46.12 46.35 999,500 -0.07(-0.15%)
Oct 15, 2007 46.81 46.97 46.03 46.42 1,783,200 -0.35(-0.75%)
Oct 12, 2007 46.98 47.07 46.65 46.77 1,284,543 -0.09(-0.19%)
Oct 11, 2007 47.38 47.57 46.51 46.86 2,673,400 -0.31(-0.66%)
Oct 10, 2007 47.73 47.73 47.07 47.17 1,176,000 -0.59(-1.24%)
Oct 09, 2007 47.33 47.83 47.08 47.76 1,281,200 +0.56(+1.19%)
Oct 08, 2007 47.27 47.51 47.00 47.20 774,900 -0.07(-0.15%)
Oct 05, 2007 47.20 47.66 47.18 47.27 1,042,500 +0.03(+0.06%)
Oct 04, 2007 47.29 47.44 47.10 47.24 866,300 +0.14(+0.30%)
Oct 03, 2007 46.83 47.17 46.74 47.10 754,702 +0.13(+0.28%)
Oct 02, 2007 46.92 47.12 46.64 46.97 903,800 -0.01(-0.02%)
Oct 01, 2007 46.57 47.14 46.38 46.98 1,344,300 +0.68(+1.47%)
Sep 28, 2007 46.86 46.88 46.20 46.30 1,573,900 -0.52(-1.11%)
Sep 27, 2007 47.21 47.23 46.74 46.82 970,400 -0.30(-0.64%)
Sep 26, 2007 46.90 47.26 46.74 47.12 1,091,200 +0.30(+0.64%)
Sep 25, 2007 46.94 47.31 46.71 46.82 1,378,200 -0.22(-0.47%)
Sep 24, 2007 47.05 47.45 46.94 47.04 1,254,000 +0.06(+0.13%)
Sep 21, 2007 47.36 47.44 46.86 46.98 1,661,200 -0.04(-0.09%)
Sep 20, 2007 47.38 47.45 46.76 47.02 1,598,700 -0.28(-0.59%)
Sep 19, 2007 47.14 47.53 46.84 47.30 1,837,000 +0.40(+0.85%)
Sep 18, 2007 46.49 47.24 46.31 46.90 2,016,300 +0.83(+1.80%)
Sep 17, 2007 46.22 46.25 45.88 46.07 913,300 -0.19(-0.41%)
Sep 14, 2007 45.75 46.39 45.74 46.26 1,273,300 +0.34(+0.74%)
Sep 13, 2007 46.03 46.36 45.80 45.92 1,080,600 -0.11(-0.24%)
Sep 12, 2007 45.93 46.20 45.74 46.03 981,200 +0.16(+0.35%)
Sep 11, 2007 45.87 45.93 45.54 45.87 1,549,200 +0.34(+0.75%)
Sep 10, 2007 45.40 45.65 44.75 45.53 2,891,500 -0.01(-0.02%)
Sep 07, 2007 45.81 46.03 45.36 45.54 1,808,600 -0.66(-1.43%)
Sep 06, 2007 46.43 46.47 45.80 46.20 1,582,000 -0.02(-0.04%)
Sep 05, 2007 46.29 46.39 45.77 46.22 1,749,500 -0.20(-0.43%)
Sep 04, 2007 46.01 46.61 45.95 46.42 1,637,100 +0.48(+1.04%)
Aug 31, 2007 46.24 46.37 45.49 45.94 1,488,900 +0.01(+0.02%)
Aug 30, 2007 45.64 46.25 45.50 45.93 1,276,300 -0.13(-0.28%)
Aug 29, 2007 45.43 46.06 45.34 46.06 1,406,200 +0.98(+2.17%)
Aug 28, 2007 45.69 45.99 45.05 45.08 1,911,600 -0.59(-1.29%)
Aug 27, 2007 46.77 46.77 45.44 45.67 1,946,511 -1.13(-2.41%)
Aug 24, 2007 46.56 46.83 46.25 46.80 1,414,400 +0.14(+0.30%)
Aug 23, 2007 47.10 47.20 46.40 46.66 1,593,800 -0.34(-0.72%)
Aug 22, 2007 46.86 47.15 46.28 47.00 1,774,800 +0.22(+0.47%)
Aug 21, 2007 45.81 47.16 45.80 46.78 2,004,100 +0.67(+1.45%)
Aug 20, 2007 46.13 46.48 45.46 46.11 2,015,100 +0.15(+0.33%)
Aug 17, 2007 46.10 46.60 45.07 45.96 4,531,900 +0.34(+0.75%)
Aug 16, 2007 44.47 45.79 44.17 45.62 4,472,300 +0.59(+1.31%)
Aug 15, 2007 45.57 46.40 44.93 45.03 2,146,126 -0.65(-1.42%)
Aug 14, 2007 46.25 46.65 45.48 45.68 2,980,100 -0.34(-0.74%)
Aug 13, 2007 46.27 47.02 45.92 46.02 2,771,900 -1.41(-2.97%)
Aug 10, 2007 46.84 48.50 46.54 47.43 4,610,500 +0.49(+1.04%)
Aug 09, 2007 46.89 48.15 46.47 46.94 4,641,400 -0.06(-0.13%)
Aug 08, 2007 46.70 48.57 46.44 47.00 4,624,768 -0.19(-0.40%)
Aug 07, 2007 45.26 47.85 45.22 47.19 5,610,700 +1.46(+3.19%)
Aug 06, 2007 44.20 45.75 43.77 45.73 3,338,200 +1.52(+3.44%)
Aug 03, 2007 44.74 45.46 44.20 44.21 3,567,200 -1.25(-2.75%)
Aug 02, 2007 45.17 45.55 44.75 45.46 2,864,400 +0.52(+1.16%)
Aug 01, 2007 43.85 45.09 43.68 44.94 3,061,850 +1.26(+2.88%)
Jul 31, 2007 44.06 44.75 43.60 43.68 4,124,987 -0.33(-0.75%)
Jul 30, 2007 43.83 44.32 43.10 44.01 3,794,006 +0.36(+0.82%)
Jul 27, 2007 44.65 44.80 43.65 43.65 4,418,398 -1.12(-2.50%)
Jul 26, 2007 45.07 45.66 44.14 44.77 5,896,577 -0.53(-1.17%)
Jul 25, 2007 44.97 45.36 44.27 45.30 4,806,371 +0.90(+2.03%)
Jul 24, 2007 45.10 45.55 44.35 44.40 3,716,639 -0.75(-1.66%)
Jul 23, 2007 45.48 45.85 44.92 45.15 2,621,400 -0.22(-0.48%)
Jul 20, 2007 46.01 46.26 45.35 45.37 3,454,861 -0.64(-1.39%)
Jul 19, 2007 46.00 46.23 45.54 46.01 2,939,000 +0.28(+0.61%)
Jul 18, 2007 45.64 45.91 45.37 45.73 2,568,900 +0.16(+0.35%)
Jul 17, 2007 45.48 45.81 45.36 45.57 1,765,027 +0.10(+0.22%)
Jul 16, 2007 45.92 46.23 45.44 45.47 1,539,081 -0.62(-1.35%)
Jul 13, 2007 45.85 46.25 45.53 46.09 1,432,698 +0.37(+0.81%)
Jul 12, 2007 45.51 45.72 45.21 45.72 1,596,700 +0.51(+1.13%)
Jul 11, 2007 44.90 45.21 44.77 45.21 2,175,200 +0.30(+0.67%)
Jul 10, 2007 45.31 45.39 44.86 44.91 2,007,000 -0.40(-0.88%)
Jul 09, 2007 45.42 45.48 45.10 45.31 1,536,000 +0.10(+0.22%)
Jul 06, 2007 45.66 45.70 44.87 45.21 1,509,200 -0.41(-0.90%)
Jul 05, 2007 45.82 46.01 45.06 45.62 2,175,800 -0.22(-0.48%)
Jul 03, 2007 45.97 46.21 45.42 45.84 1,345,400 +0.23(+0.50%)
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.