Consolidated Edison (NY: ED )

95.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.66 23.16 22.60 23.03 5,584,067 +0.39(+1.74%)
Jun 27, 2008 23.08 23.25 22.63 22.64 4,537,461 -0.44(-1.91%)
Jun 26, 2008 23.59 23.59 23.06 23.08 4,682,906 -0.55(-2.32%)
Jun 25, 2008 23.56 23.70 23.43 23.63 3,243,113 +0.17(+0.73%)
Jun 24, 2008 23.45 23.56 23.30 23.46 3,326,276 -0.01(-0.03%)
Jun 23, 2008 23.44 23.65 23.42 23.46 2,560,843 +0.08(+0.33%)
Jun 20, 2008 23.62 23.79 23.37 23.39 3,892,518 -0.37(-1.56%)
Jun 19, 2008 23.58 23.83 23.55 23.76 3,830,416 +0.16(+0.70%)
Jun 18, 2008 23.61 23.81 23.54 23.59 3,380,418 -0.09(-0.37%)
Jun 17, 2008 23.74 23.86 23.59 23.68 2,163,244 -0.06(-0.27%)
Jun 16, 2008 23.66 23.76 23.50 23.75 2,732,078 -0.04(-0.15%)
Jun 13, 2008 23.55 23.79 23.43 23.78 2,973,962 +0.34(+1.46%)
Jun 12, 2008 23.56 23.58 23.36 23.44 3,944,959 +0.04(+0.15%)
Jun 11, 2008 23.66 23.73 23.40 23.40 3,668,127 -0.31(-1.32%)
Jun 10, 2008 23.72 23.85 23.60 23.72 2,551,983 -0.16(-0.67%)
Jun 09, 2008 23.76 23.94 23.63 23.88 2,773,069 +0.28(+1.20%)
Jun 06, 2008 24.02 24.10 23.59 23.59 4,323,142 -0.57(-2.37%)
Jun 05, 2008 23.99 24.21 23.88 24.16 2,611,034 +0.12(+0.49%)
Jun 04, 2008 23.88 24.08 23.66 24.05 3,248,081 +0.19(+0.79%)
Jun 03, 2008 24.11 24.23 23.79 23.86 2,952,431 -0.14(-0.59%)
Jun 02, 2008 24.29 24.38 23.92 24.00 3,651,543 -0.34(-1.38%)
May 30, 2008 24.42 24.46 24.29 24.34 2,523,273 -0.02(-0.10%)
May 29, 2008 24.37 24.47 24.27 24.36 3,068,790 +0.00(+0.00%)
May 28, 2008 24.34 24.48 24.22 24.36 2,481,694 +0.09(+0.39%)
May 27, 2008 24.27 24.40 24.19 24.27 2,827,050 +0.05(+0.22%)
May 26, 2008 24.47 24.52 24.21 24.21 0 +0.00(+0.00%)
May 23, 2008 24.47 24.52 24.21 24.21 2,684,622 -0.32(-1.32%)
May 22, 2008 24.48 24.68 24.28 24.54 3,233,112 +0.14(+0.58%)
May 21, 2008 24.63 24.77 24.37 24.39 4,312,026 -0.24(-0.98%)
May 20, 2008 24.64 24.80 24.57 24.64 2,846,229 -0.08(-0.31%)
May 19, 2008 24.57 24.74 24.47 24.71 1,938,405 +0.17(+0.70%)
May 16, 2008 24.59 24.63 24.44 24.54 2,421,741 +0.01(+0.05%)
May 15, 2008 24.58 24.59 24.35 24.53 2,965,225 -0.01(-0.02%)
May 14, 2008 24.54 24.58 24.34 24.54 2,383,877 +0.15(+0.60%)
May 13, 2008 24.51 24.58 24.22 24.39 2,327,273 -0.06(-0.26%)
May 12, 2008 24.49 24.55 24.24 24.45 2,978,559 -0.27(-1.07%)
May 09, 2008 24.59 24.78 24.19 24.72 4,280,185 +0.04(+0.17%)
May 08, 2008 24.67 24.78 24.47 24.68 2,466,549 +0.09(+0.38%)
May 07, 2008 24.93 24.97 24.55 24.58 3,213,786 -0.32(-1.28%)
May 06, 2008 24.78 24.90 24.56 24.90 3,312,008 +0.11(+0.45%)
May 05, 2008 25.03 25.04 24.64 24.79 3,280,841 -0.25(-0.99%)
May 02, 2008 24.93 25.18 24.73 25.04 3,356,032 +0.16(+0.64%)
May 01, 2008 24.58 24.92 24.45 24.88 5,110,784 +0.37(+1.49%)
Apr 30, 2008 24.59 24.75 24.45 24.51 2,915,404 +0.01(+0.05%)
Apr 29, 2008 24.54 24.65 24.47 24.50 2,187,993 -0.01(-0.02%)
Apr 28, 2008 24.44 24.57 24.38 24.51 2,601,519 +0.08(+0.34%)
Apr 25, 2008 24.31 24.49 24.25 24.42 2,799,562 +0.18(+0.73%)
Apr 24, 2008 24.35 24.48 24.16 24.25 2,433,514 -0.01(-0.02%)
Apr 23, 2008 24.24 24.44 24.16 24.25 2,319,456 -0.01(-0.02%)
Apr 22, 2008 24.41 24.50 24.15 24.26 2,572,774 -0.21(-0.87%)
Apr 21, 2008 24.41 24.54 24.25 24.47 3,472,989 +0.01(+0.02%)
Apr 18, 2008 24.64 24.75 24.35 24.47 4,053,166 -0.13(-0.53%)
Apr 17, 2008 24.49 24.75 24.44 24.60 3,084,760 -0.02(-0.07%)
Apr 16, 2008 24.31 24.66 24.16 24.61 3,197,738 +0.42(+1.75%)
Apr 15, 2008 24.18 24.25 24.02 24.19 2,859,587 +0.17(+0.71%)
Apr 14, 2008 24.39 24.39 23.98 24.02 3,478,878 -0.30(-1.24%)
Apr 11, 2008 24.29 24.39 24.16 24.32 2,642,519 +0.09(+0.36%)
Apr 10, 2008 24.64 24.64 24.19 24.23 3,662,420 -0.37(-1.49%)
Apr 09, 2008 24.45 24.68 24.44 24.60 2,540,578 +0.14(+0.58%)
Apr 08, 2008 24.40 24.54 24.32 24.45 3,214,502 -0.02(-0.10%)
Apr 07, 2008 24.64 24.67 24.40 24.48 3,611,347 -0.03(-0.12%)
Apr 04, 2008 24.47 24.70 24.29 24.51 4,312,893 +0.21(+0.87%)
Apr 03, 2008 24.31 24.38 24.18 24.29 3,248,541 +0.03(+0.12%)
Apr 02, 2008 24.12 24.42 23.96 24.27 4,539,721 +0.29(+1.20%)
Apr 01, 2008 23.56 24.04 23.45 23.98 4,774,788 +0.58(+2.49%)
Mar 31, 2008 23.24 23.49 23.16 23.39 3,938,921 +0.15(+0.63%)
Mar 28, 2008 23.57 23.68 23.16 23.25 4,217,945 -0.25(-1.05%)
Mar 27, 2008 23.53 23.78 23.45 23.49 4,682,665 -0.04(-0.15%)
Mar 26, 2008 23.78 23.78 23.44 23.53 8,367,644 -0.19(-0.80%)
Mar 25, 2008 23.94 23.94 23.65 23.72 5,860,981 -0.16(-0.67%)
Mar 24, 2008 24.19 24.19 23.76 23.88 4,299,671 -0.17(-0.71%)
Mar 21, 2008 23.73 24.15 23.66 24.05 6,689,764 +0.00(+0.00%)
Mar 20, 2008 23.73 24.15 23.66 24.05 6,689,085 +0.19(+0.82%)
Mar 19, 2008 24.55 24.84 23.85 23.85 7,821,073 -0.63(-2.58%)
Mar 18, 2008 24.27 24.52 24.09 24.48 4,286,558 +0.45(+1.86%)
Mar 17, 2008 23.66 24.22 23.63 24.04 5,755,800 +0.07(+0.30%)
Mar 14, 2008 24.38 24.38 23.72 23.96 6,021,770 -0.19(-0.78%)
Mar 13, 2008 24.22 24.36 23.94 24.15 4,118,224 -0.07(-0.29%)
Mar 12, 2008 24.61 24.81 24.19 24.22 4,912,571 -0.31(-1.25%)
Mar 11, 2008 24.27 24.57 24.20 24.53 4,492,696 +0.47(+1.96%)
Mar 10, 2008 24.28 24.30 23.93 24.06 3,776,170 -0.01(-0.05%)
Mar 07, 2008 24.17 24.17 23.88 24.07 6,220,439 -0.03(-0.12%)
Mar 06, 2008 24.37 24.45 24.10 24.10 8,702,117 -0.08(-0.32%)
Mar 05, 2008 24.28 24.34 23.95 24.18 3,526,508 -0.07(-0.29%)
Mar 04, 2008 24.18 24.41 24.01 24.25 3,755,827 +0.10(+0.41%)
Mar 03, 2008 24.10 24.30 23.95 24.15 3,429,141 +0.05(+0.22%)
Feb 29, 2008 24.29 24.31 23.91 24.09 6,210,476 -0.30(-1.23%)
Feb 28, 2008 24.62 24.63 24.23 24.39 4,022,549 -0.29(-1.19%)
Feb 27, 2008 24.90 25.00 24.63 24.69 2,084,816 -0.31(-1.25%)
Feb 26, 2008 24.90 25.02 24.61 25.00 2,634,478 +0.12(+0.50%)
Feb 25, 2008 24.90 24.98 24.75 24.88 3,578,595 +0.05(+0.19%)
Feb 22, 2008 24.75 24.84 24.42 24.83 4,747,983 +0.26(+1.06%)
Feb 21, 2008 25.06 25.14 24.51 24.57 3,067,174 -0.45(-1.81%)
Feb 20, 2008 25.00 25.11 24.85 25.03 3,422,623 -0.05(-0.21%)
Feb 19, 2008 25.31 25.31 24.96 25.08 2,953,634 +0.09(+0.38%)
Feb 18, 2008 25.04 25.10 24.72 24.98 0 +0.00(+0.00%)
Feb 15, 2008 25.04 25.10 24.72 24.98 3,271,568 -0.06(-0.26%)
Feb 14, 2008 25.33 25.56 24.95 25.05 3,855,494 -0.22(-0.86%)
Feb 13, 2008 25.45 25.62 25.16 25.27 4,587,538 -0.02(-0.07%)
Feb 12, 2008 25.19 25.34 25.05 25.28 3,342,374 +0.20(+0.80%)
Feb 11, 2008 25.34 25.37 25.05 25.08 3,538,517 -0.47(-1.84%)
Feb 08, 2008 25.65 25.83 25.50 25.56 4,327,889 -0.18(-0.69%)
Feb 07, 2008 26.04 26.04 25.55 25.73 3,697,412 -0.15(-0.59%)
Feb 06, 2008 26.11 26.16 25.78 25.89 3,166,454 +0.00(+0.00%)
Feb 05, 2008 26.32 26.33 25.84 25.89 6,547,857 -0.50(-1.88%)
Feb 04, 2008 26.19 26.57 26.14 26.38 4,067,269 +0.23(+0.88%)
Feb 01, 2008 25.74 26.21 25.63 26.15 5,525,115 +0.48(+1.86%)
Jan 31, 2008 25.59 25.88 25.02 25.67 4,783,988 +0.23(+0.90%)
Jan 30, 2008 25.73 25.87 25.40 25.44 5,658,362 -0.18(-0.71%)
Jan 29, 2008 25.74 25.96 25.51 25.63 3,974,869 -0.08(-0.32%)
Jan 28, 2008 25.58 25.86 25.41 25.71 2,842,919 +0.21(+0.83%)
Jan 25, 2008 26.68 26.68 25.44 25.50 5,170,464 -0.22(-0.87%)
Jan 24, 2008 26.65 26.67 25.66 25.72 5,064,702 -0.75(-2.83%)
Jan 23, 2008 25.64 26.51 25.29 26.47 9,586,762 +0.85(+3.31%)
Jan 22, 2008 25.41 26.04 25.18 25.62 8,029,287 -0.66(-2.51%)
Jan 21, 2008 26.70 27.01 25.85 26.28 0 +0.00(+0.00%)
Jan 18, 2008 26.70 27.01 25.85 26.28 7,011,298 -0.19(-0.73%)
Jan 17, 2008 27.39 27.41 26.41 26.47 4,968,020 -0.89(-3.25%)
Jan 16, 2008 27.56 27.92 27.33 27.36 3,521,332 -0.27(-0.96%)
Jan 15, 2008 27.74 28.17 27.63 27.63 3,714,479 -0.37(-1.33%)
Jan 14, 2008 27.81 28.00 27.63 28.00 3,297,951 +0.35(+1.28%)
Jan 11, 2008 27.42 27.74 27.16 27.65 4,857,297 +0.18(+0.64%)
Jan 10, 2008 28.00 28.02 27.31 27.47 7,035,598 -0.72(-2.55%)
Jan 09, 2008 28.55 28.55 27.88 28.19 5,767,948 -0.29(-1.01%)
Jan 08, 2008 28.72 29.05 28.46 28.48 3,567,807 -0.16(-0.56%)
Jan 07, 2008 28.35 28.70 28.35 28.64 3,503,912 +0.40(+1.42%)
Jan 04, 2008 28.32 28.57 28.21 28.24 2,790,705 -0.08(-0.29%)
Jan 03, 2008 28.51 28.67 28.29 28.32 2,846,157 -0.04(-0.12%)
Jan 02, 2008 28.68 28.80 28.30 28.35 4,255,708 -0.43(-1.49%)
Jan 01, 2008 28.80 28.87 28.66 28.78 0 +0.00(+0.00%)
Dec 31, 2007 28.80 28.87 28.66 28.78 2,412,361 -0.05(-0.16%)
Dec 28, 2007 28.30 29.06 28.30 28.83 3,457,827 +0.36(+1.26%)
Dec 27, 2007 28.51 28.61 28.36 28.47 3,088,021 -0.01(-0.02%)
Dec 26, 2007 28.49 28.67 28.43 28.48 2,149,705 -0.14(-0.47%)
Dec 24, 2007 28.69 28.83 28.47 28.61 1,084,339 -0.05(-0.16%)
Dec 21, 2007 28.79 28.84 28.58 28.66 4,342,290 +0.15(+0.52%)
Dec 20, 2007 28.80 28.87 28.34 28.51 3,229,728 -0.03(-0.10%)
Dec 19, 2007 28.88 28.91 28.54 28.54 3,190,872 -0.27(-0.94%)
Dec 18, 2007 28.77 29.34 28.68 28.81 3,374,066 +0.19(+0.66%)
Dec 17, 2007 28.87 29.06 28.52 28.63 4,613,169 -0.40(-1.38%)
Dec 14, 2007 29.32 29.36 29.03 29.03 3,102,523 -0.41(-1.38%)
Dec 13, 2007 29.20 29.50 29.14 29.43 3,666,449 +0.14(+0.48%)
Dec 12, 2007 29.79 29.79 29.13 29.29 5,017,886 +0.18(+0.61%)
Dec 11, 2007 29.61 29.76 29.04 29.11 4,600,019 -0.47(-1.59%)
Dec 10, 2007 29.08 29.61 29.08 29.59 4,397,067 +0.42(+1.45%)
Dec 07, 2007 29.08 29.27 28.93 29.16 2,766,169 +0.08(+0.26%)
Dec 06, 2007 29.22 29.26 28.89 29.09 4,252,394 -0.21(-0.70%)
Dec 05, 2007 29.22 29.38 29.04 29.29 3,273,024 +0.28(+0.97%)
Dec 04, 2007 28.38 29.25 28.38 29.01 4,058,693 +0.39(+1.38%)
Dec 03, 2007 28.43 28.76 28.43 28.61 3,215,142 +0.06(+0.23%)
Nov 30, 2007 28.90 28.90 28.48 28.55 5,155,952 -0.06(-0.23%)
Nov 29, 2007 28.61 28.81 28.50 28.61 4,201,758 -0.14(-0.49%)
Nov 28, 2007 28.88 28.88 28.60 28.76 4,095,912 +0.04(+0.12%)
Nov 27, 2007 28.78 28.84 28.44 28.72 4,768,638 +0.14(+0.49%)
Nov 26, 2007 28.31 28.96 28.31 28.58 5,021,292 +0.03(+0.10%)
Nov 23, 2007 28.41 28.68 28.35 28.55 2,067,874 +0.27(+0.94%)
Nov 21, 2007 28.05 28.71 28.05 28.28 5,550,480 +0.06(+0.21%)
Nov 20, 2007 27.98 28.31 27.96 28.22 4,883,034 +0.24(+0.84%)
Nov 19, 2007 27.48 28.28 27.48 27.99 7,432,101 +0.39(+1.43%)
Nov 16, 2007 27.68 27.73 27.25 27.59 2,997,057 +0.05(+0.19%)
Nov 15, 2007 27.29 27.69 27.29 27.54 4,928,110 +0.11(+0.39%)
Nov 14, 2007 27.69 27.71 27.41 27.44 3,200,029 -0.15(-0.56%)
Nov 13, 2007 27.43 27.59 27.14 27.59 3,971,865 +0.35(+1.28%)
Nov 12, 2007 27.08 27.55 27.08 27.24 4,729,130 -0.06(-0.22%)
Nov 09, 2007 27.46 27.63 27.25 27.30 4,352,904 -0.48(-1.72%)
Nov 08, 2007 27.45 27.85 27.24 27.78 6,102,203 +0.58(+2.15%)
Nov 07, 2007 27.69 27.71 27.19 27.19 5,281,201 -0.55(-1.98%)
Nov 06, 2007 27.66 27.82 27.50 27.74 2,101,713 -0.12(-0.42%)
Nov 05, 2007 27.92 27.97 27.61 27.86 2,552,721 +0.22(+0.81%)
Nov 02, 2007 27.68 27.96 27.55 27.64 5,673,466 +0.37(+1.36%)
Nov 01, 2007 27.72 27.81 27.23 27.26 3,019,333 -0.48(-1.74%)
Oct 31, 2007 27.49 27.79 27.44 27.75 2,391,367 +0.32(+1.16%)
Oct 30, 2007 27.42 27.66 27.36 27.43 2,235,913 +0.02(+0.09%)
Oct 29, 2007 27.54 27.74 27.38 27.41 1,969,810 -0.09(-0.34%)
Oct 26, 2007 27.35 27.54 27.25 27.50 1,764,544 +0.16(+0.60%)
Oct 25, 2007 27.06 27.42 26.88 27.34 3,776,021 +0.34(+1.24%)
Oct 24, 2007 26.56 27.01 26.56 27.00 2,976,353 +0.24(+0.88%)
Oct 23, 2007 26.85 26.86 26.59 26.76 2,905,754 +0.11(+0.40%)
Oct 22, 2007 26.52 26.86 26.26 26.66 3,106,689 +0.07(+0.27%)
Oct 19, 2007 27.21 27.21 26.52 26.59 4,951,424 -0.60(-2.21%)
Oct 18, 2007 27.22 27.45 27.11 27.19 2,567,355 -0.21(-0.75%)
Oct 17, 2007 27.42 27.48 27.16 27.39 2,266,631 +0.08(+0.30%)
Oct 16, 2007 27.34 27.46 27.18 27.31 1,696,239 -0.04(-0.15%)
Oct 15, 2007 27.58 27.68 27.12 27.35 3,026,247 -0.21(-0.75%)
Oct 12, 2007 27.68 27.74 27.49 27.56 2,179,982 -0.05(-0.19%)
Oct 11, 2007 27.92 28.03 27.41 27.61 4,536,996 -0.18(-0.66%)
Oct 10, 2007 28.12 28.12 27.74 27.79 1,995,775 -0.35(-1.24%)
Oct 09, 2007 27.89 28.18 27.74 28.14 2,174,309 +0.33(+1.19%)
Oct 08, 2007 27.85 28.00 27.69 27.81 1,315,073 -0.04(-0.15%)
Oct 05, 2007 27.81 28.08 27.80 27.85 1,769,214 +0.02(+0.06%)
Oct 04, 2007 27.87 27.95 27.75 27.84 1,470,187 +0.08(+0.30%)
Oct 03, 2007 27.59 27.79 27.54 27.75 1,280,795 +0.08(+0.28%)
Oct 02, 2007 27.65 27.77 27.48 27.68 1,533,828 -0.01(-0.02%)
Oct 01, 2007 27.44 27.78 27.33 27.68 2,281,395 +0.40(+1.47%)
Sep 28, 2007 27.61 27.62 27.22 27.28 2,671,047 -0.31(-1.11%)
Sep 27, 2007 27.82 27.83 27.54 27.59 1,646,854 -0.18(-0.64%)
Sep 26, 2007 27.64 27.84 27.54 27.77 1,851,862 +0.18(+0.64%)
Sep 25, 2007 27.66 27.88 27.52 27.59 2,338,927 -0.13(-0.47%)
Sep 24, 2007 27.72 27.96 27.66 27.72 2,128,148 +0.04(+0.13%)
Sep 21, 2007 27.91 27.95 27.61 27.68 2,819,203 -0.02(-0.09%)
Sep 20, 2007 27.92 27.96 27.55 27.71 2,713,135 -0.17(-0.59%)
Sep 19, 2007 27.78 28.01 27.60 27.87 3,117,551 +0.24(+0.85%)
Sep 18, 2007 27.39 27.84 27.29 27.64 3,421,839 +0.49(+1.80%)
Sep 17, 2007 27.23 27.25 27.03 27.15 1,549,950 -0.11(-0.41%)
Sep 14, 2007 26.96 27.34 26.95 27.26 2,160,902 +0.20(+0.74%)
Sep 13, 2007 27.12 27.32 26.99 27.06 1,833,873 -0.06(-0.24%)
Sep 12, 2007 27.06 27.22 26.95 27.12 1,665,183 +0.09(+0.35%)
Sep 11, 2007 27.03 27.06 26.83 27.03 2,629,129 +0.20(+0.75%)
Sep 10, 2007 26.75 26.90 26.37 26.83 4,907,130 -0.01(-0.02%)
Sep 07, 2007 26.99 27.12 26.73 26.83 3,069,353 -0.39(-1.43%)
Sep 06, 2007 27.36 27.38 26.99 27.22 2,684,793 -0.01(-0.04%)
Sep 05, 2007 27.28 27.34 26.97 27.23 2,969,056 -0.12(-0.43%)
Sep 04, 2007 27.11 27.46 27.08 27.35 2,778,303 +0.28(+1.04%)
Aug 31, 2007 27.25 27.32 26.80 27.07 2,526,794 +0.01(+0.02%)
Aug 30, 2007 26.89 27.25 26.81 27.06 2,165,993 -0.08(-0.28%)
Aug 29, 2007 26.77 27.14 26.72 27.14 2,386,445 +0.58(+2.17%)
Aug 28, 2007 26.92 27.10 26.55 26.56 3,244,154 -0.35(-1.29%)
Aug 27, 2007 27.56 27.56 26.78 26.91 3,303,401 -0.67(-2.41%)
Aug 24, 2007 27.44 27.59 27.25 27.58 2,400,361 +0.08(+0.30%)
Aug 23, 2007 27.75 27.81 27.34 27.49 2,704,819 -0.20(-0.72%)
Aug 22, 2007 27.61 27.78 27.27 27.69 3,011,992 +0.13(+0.47%)
Aug 21, 2007 26.99 27.79 26.99 27.56 3,401,134 +0.39(+1.45%)
Aug 20, 2007 27.18 27.39 26.79 27.17 3,419,802 +0.09(+0.33%)
Aug 17, 2007 27.16 27.46 26.56 27.08 7,691,034 +0.20(+0.75%)
Aug 16, 2007 26.20 26.98 26.03 26.88 7,589,888 +0.35(+1.31%)
Aug 15, 2007 26.85 27.34 26.47 26.53 3,642,165 -0.38(-1.42%)
Aug 14, 2007 27.25 27.49 26.80 26.92 5,057,492 -0.20(-0.74%)
Aug 13, 2007 27.26 27.71 27.06 27.12 4,704,159 -0.83(-2.97%)
Aug 10, 2007 27.60 28.58 27.42 27.95 7,824,425 +0.29(+1.04%)
Aug 09, 2007 27.63 28.37 27.38 27.66 7,876,865 -0.04(-0.13%)
Aug 08, 2007 27.52 28.62 27.36 27.69 7,848,639 -0.11(-0.40%)
Aug 07, 2007 26.67 28.20 26.65 27.81 9,521,853 +0.86(+3.19%)
Aug 06, 2007 26.04 26.96 25.79 26.95 5,665,220 +0.90(+3.44%)
Aug 03, 2007 26.36 26.79 26.04 26.05 6,053,853 -0.74(-2.75%)
Aug 02, 2007 26.62 26.84 26.37 26.79 4,861,139 +0.31(+1.16%)
Aug 01, 2007 25.84 26.57 25.74 26.48 5,196,229 +0.74(+2.88%)
Jul 31, 2007 25.96 26.37 25.69 25.74 7,000,467 -0.19(-0.75%)
Jul 30, 2007 25.83 26.12 25.40 25.93 6,438,763 +0.21(+0.83%)
Jul 27, 2007 26.31 26.40 25.72 25.72 7,498,411 -0.66(-2.50%)
Jul 26, 2007 26.56 26.90 26.01 26.38 10,007,012 -0.31(-1.17%)
Jul 25, 2007 26.50 26.73 26.09 26.69 8,156,836 +0.53(+2.03%)
Jul 24, 2007 26.57 26.84 26.13 26.16 6,307,464 -0.44(-1.66%)
Jul 23, 2007 26.80 27.02 26.47 26.60 4,448,747 -0.13(-0.48%)
Jul 20, 2007 27.11 27.26 26.72 26.73 5,863,204 -0.38(-1.39%)
Jul 19, 2007 27.11 27.24 26.83 27.11 4,987,742 +0.16(+0.61%)
Jul 18, 2007 26.89 27.05 26.73 26.95 4,359,650 +0.09(+0.35%)
Jul 17, 2007 26.80 26.99 26.73 26.85 2,995,406 +0.06(+0.22%)
Jul 16, 2007 27.06 27.24 26.78 26.79 2,611,956 -0.37(-1.35%)
Jul 13, 2007 27.02 27.25 26.83 27.16 2,431,415 +0.22(+0.81%)
Jul 12, 2007 26.82 26.94 26.64 26.94 2,709,740 +0.30(+1.13%)
Jul 11, 2007 26.46 26.64 26.38 26.64 3,691,506 +0.18(+0.67%)
Jul 10, 2007 26.70 26.75 26.43 26.46 3,406,056 -0.24(-0.88%)
Jul 09, 2007 26.76 26.80 26.57 26.70 2,606,727 +0.06(+0.22%)
Jul 06, 2007 26.90 26.93 26.44 26.64 2,561,245 -0.24(-0.90%)
Jul 05, 2007 27.00 27.11 26.55 26.88 3,692,524 -0.13(-0.48%)
Jul 03, 2007 27.09 27.23 26.76 27.01 2,283,262 +0.14(+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.