Consolidated Edison (NY: ED )

96.91 -0.69 (-0.70%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 27.80 28.07 27.72 27.84 1,879,942 +0.11(+0.41%)
Jun 29, 2005 27.64 27.79 27.55 27.73 1,196,938 +0.06(+0.21%)
Jun 28, 2005 27.48 27.68 27.46 27.67 1,384,848 +0.25(+0.91%)
Jun 27, 2005 27.42 27.61 27.31 27.42 1,241,014 +0.07(+0.26%)
Jun 24, 2005 27.63 27.67 27.33 27.35 1,130,320 -0.23(-0.84%)
Jun 23, 2005 27.89 27.89 27.42 27.58 1,369,371 +0.04(+0.15%)
Jun 22, 2005 27.44 27.61 27.36 27.54 1,441,036 +0.25(+0.91%)
Jun 21, 2005 27.28 27.38 27.20 27.29 907,250 -0.01(-0.02%)
Jun 20, 2005 27.19 27.34 27.14 27.30 790,164 +0.01(+0.02%)
Jun 17, 2005 27.37 27.43 27.20 27.29 1,493,018 +0.12(+0.46%)
Jun 16, 2005 27.08 27.25 26.93 27.17 1,617,339 +0.19(+0.71%)
Jun 15, 2005 27.33 27.33 26.94 26.98 1,256,154 -0.29(-1.07%)
Jun 14, 2005 27.11 27.37 26.99 27.27 1,235,126 +0.19(+0.70%)
Jun 13, 2005 27.06 27.18 26.93 27.08 1,545,001 -0.02(-0.07%)
Jun 10, 2005 27.05 27.20 26.99 27.09 1,232,602 +0.08(+0.29%)
Jun 09, 2005 27.08 27.11 26.90 27.02 1,129,984 -0.12(-0.44%)
Jun 08, 2005 27.21 27.29 27.08 27.14 883,194 -0.07(-0.24%)
Jun 07, 2005 27.25 27.43 27.12 27.20 1,700,107 +0.05(+0.18%)
Jun 06, 2005 27.33 27.37 27.14 27.15 1,160,265 -0.18(-0.67%)
Jun 03, 2005 27.33 27.46 27.16 27.34 1,126,619 +0.05(+0.20%)
Jun 02, 2005 27.28 27.35 27.24 27.28 1,084,562 -0.05(-0.20%)
Jun 01, 2005 27.02 27.50 26.93 27.34 2,063,814 +0.29(+1.05%)
May 31, 2005 27.05 27.20 26.96 27.05 1,593,450 +0.11(+0.40%)
May 27, 2005 26.76 26.96 26.76 26.95 1,082,039 +0.18(+0.69%)
May 26, 2005 26.81 26.93 26.70 26.76 1,883,811 -0.06(-0.22%)
May 25, 2005 26.93 27.02 26.73 26.82 2,054,057 -0.20(-0.73%)
May 24, 2005 27.04 27.15 26.88 27.02 1,628,105 +0.00(+0.00%)
May 23, 2005 27.19 27.20 26.93 27.02 3,468,682 -0.16(-0.59%)
May 20, 2005 27.20 27.20 27.01 27.18 1,921,999 +0.04(+0.15%)
May 19, 2005 27.20 27.27 26.99 27.14 1,900,970 -0.08(-0.28%)
May 18, 2005 27.20 27.40 27.07 27.21 1,925,027 +0.11(+0.39%)
May 17, 2005 26.90 27.15 26.86 27.11 2,474,962 +0.04(+0.13%)
May 16, 2005 26.64 27.12 26.60 27.07 4,732,071 +0.09(+0.33%)
May 13, 2005 27.11 27.24 26.75 26.98 4,734,762 -0.04(-0.13%)
May 12, 2005 27.05 27.09 26.87 27.02 2,402,456 -0.03(-0.11%)
May 11, 2005 26.74 27.11 26.65 27.05 3,157,461 +0.37(+1.38%)
May 10, 2005 26.58 26.76 26.46 26.68 2,501,374 +0.02(+0.07%)
May 09, 2005 26.40 26.67 26.28 26.66 2,629,059 +0.34(+1.29%)
May 06, 2005 26.24 26.41 26.08 26.32 2,643,022 +0.14(+0.52%)
May 05, 2005 25.93 26.21 25.88 26.18 2,123,030 +0.17(+0.66%)
May 04, 2005 25.97 26.03 25.80 26.01 1,534,907 +0.04(+0.16%)
May 03, 2005 25.89 26.08 25.79 25.97 1,315,875 +0.05(+0.18%)
May 02, 2005 25.86 25.95 25.79 25.92 1,122,582 +0.20(+0.76%)
Apr 29, 2005 25.56 25.76 25.41 25.73 2,425,840 +0.23(+0.91%)
Apr 28, 2005 25.79 25.91 25.48 25.50 1,765,042 -0.33(-1.27%)
Apr 27, 2005 25.73 25.95 25.50 25.82 2,689,789 +0.08(+0.30%)
Apr 26, 2005 25.83 25.95 25.66 25.74 1,398,979 -0.17(-0.64%)
Apr 25, 2005 25.74 25.91 25.69 25.91 1,969,607 +0.25(+0.97%)
Apr 22, 2005 25.54 25.83 25.44 25.66 1,641,563 +0.12(+0.47%)
Apr 21, 2005 25.53 25.65 25.28 25.54 1,706,667 +0.30(+1.20%)
Apr 20, 2005 25.30 25.38 25.13 25.24 1,146,975 -0.09(-0.35%)
Apr 19, 2005 25.19 25.45 25.15 25.33 1,401,166 +0.16(+0.64%)
Apr 18, 2005 25.09 25.35 24.97 25.17 1,815,342 +0.08(+0.31%)
Apr 15, 2005 25.41 25.43 25.09 25.09 2,216,901 -0.32(-1.26%)
Apr 14, 2005 25.45 25.55 25.35 25.41 2,106,040 -0.03(-0.12%)
Apr 13, 2005 25.45 25.67 25.34 25.44 2,147,592 -0.12(-0.49%)
Apr 12, 2005 25.13 25.59 25.00 25.57 1,760,164 +0.37(+1.46%)
Apr 11, 2005 25.13 25.37 25.13 25.20 1,119,722 +0.11(+0.45%)
Apr 08, 2005 25.26 25.32 25.07 25.09 1,563,674 -0.17(-0.66%)
Apr 07, 2005 25.10 25.27 25.01 25.25 1,276,005 +0.21(+0.83%)
Apr 06, 2005 25.07 25.19 24.99 25.04 993,046 +0.01(+0.02%)
Apr 05, 2005 24.80 25.04 24.76 25.04 956,373 +0.30(+1.23%)
Apr 04, 2005 24.88 24.91 24.67 24.73 2,002,580 -0.14(-0.55%)
Apr 01, 2005 25.20 25.32 24.82 24.87 1,775,977 -0.20(-0.81%)
Mar 31, 2005 24.97 25.17 24.94 25.07 3,430,663 +0.18(+0.72%)
Mar 30, 2005 24.62 24.92 24.62 24.89 1,465,093 +0.28(+1.14%)
Mar 29, 2005 24.84 24.84 24.51 24.62 1,499,411 -0.13(-0.53%)
Mar 28, 2005 24.92 25.00 24.73 24.75 977,401 -0.08(-0.31%)
Mar 24, 2005 24.81 25.00 24.75 24.82 1,233,612 +0.15(+0.63%)
Mar 23, 2005 24.66 24.73 24.43 24.67 1,957,663 -0.05(-0.19%)
Mar 22, 2005 24.97 25.04 24.66 24.72 2,864,577 -0.20(-0.81%)
Mar 21, 2005 24.97 25.03 24.78 24.92 2,447,373 +0.04(+0.17%)
Mar 18, 2005 25.26 25.28 24.65 24.88 3,871,587 -0.26(-1.04%)
Mar 17, 2005 25.22 25.40 25.06 25.14 1,261,874 +0.07(+0.26%)
Mar 16, 2005 25.37 25.37 24.85 25.07 1,869,175 -0.14(-0.54%)
Mar 15, 2005 25.47 25.52 25.14 25.21 1,243,705 -0.08(-0.33%)
Mar 14, 2005 25.13 25.35 25.09 25.29 1,678,573 +0.39(+1.55%)
Mar 11, 2005 25.09 25.24 24.91 24.91 1,231,593 -0.18(-0.71%)
Mar 10, 2005 25.03 25.11 24.76 25.09 2,436,607 +0.29(+1.17%)
Mar 09, 2005 25.17 25.18 24.76 24.79 2,965,682 -0.46(-1.81%)
Mar 08, 2005 25.56 25.56 25.23 25.25 1,691,190 -0.31(-1.21%)
Mar 07, 2005 25.64 25.67 25.44 25.56 1,630,797 +0.05(+0.21%)
Mar 04, 2005 25.29 25.69 25.29 25.51 2,390,007 +0.30(+1.20%)
Mar 03, 2005 25.35 25.42 25.17 25.20 1,873,213 -0.09(-0.35%)
Mar 02, 2005 25.35 25.44 25.20 25.29 1,602,703 -0.12(-0.47%)
Mar 01, 2005 25.44 25.61 25.31 25.41 2,550,497 +0.00(+0.00%)
Feb 28, 2005 25.70 25.74 25.36 25.41 1,818,034 -0.21(-0.81%)
Feb 25, 2005 25.40 25.73 25.31 25.62 1,948,579 +0.23(+0.91%)
Feb 24, 2005 25.29 25.43 25.28 25.39 1,351,539 +0.21(+0.83%)
Feb 23, 2005 25.35 25.50 25.18 25.18 1,422,363 +0.02(+0.09%)
Feb 22, 2005 25.80 25.80 25.16 25.16 2,059,272 -0.68(-2.62%)
Feb 18, 2005 26.14 26.14 25.72 25.83 1,652,835 -0.31(-1.18%)
Feb 17, 2005 26.22 26.26 26.11 26.14 1,420,344 -0.08(-0.29%)
Feb 16, 2005 26.16 26.24 25.99 26.22 1,308,136 +0.06(+0.23%)
Feb 15, 2005 26.30 26.30 26.10 26.16 1,208,546 -0.04(-0.14%)
Feb 14, 2005 26.42 26.42 26.10 26.20 3,961,925 -0.32(-1.19%)
Feb 11, 2005 26.51 26.58 26.35 26.51 2,315,987 +0.00(+0.00%)
Feb 10, 2005 26.34 26.51 26.24 26.51 1,482,588 +0.23(+0.88%)
Feb 09, 2005 26.21 26.31 26.16 26.28 1,239,668 +0.12(+0.48%)
Feb 08, 2005 26.26 26.33 26.14 26.16 1,542,982 -0.09(-0.34%)
Feb 07, 2005 26.26 26.27 26.10 26.24 1,236,808 -0.02(-0.09%)
Feb 04, 2005 26.07 26.27 25.95 26.27 1,703,639 +0.35(+1.35%)
Feb 03, 2005 26.01 26.01 25.82 25.92 1,676,891 -0.10(-0.37%)
Feb 02, 2005 26.04 26.05 25.90 26.01 1,401,671 -0.04(-0.14%)
Feb 01, 2005 25.98 26.14 25.91 26.05 1,895,250 -0.03(-0.11%)
Jan 31, 2005 26.04 26.14 25.72 26.08 1,718,107 +0.34(+1.32%)
Jan 28, 2005 25.92 25.92 25.57 25.74 1,427,578 -0.18(-0.69%)
Jan 27, 2005 25.96 25.96 25.67 25.92 3,227,949 -0.09(-0.34%)
Jan 26, 2005 25.77 26.05 25.73 26.01 1,288,790 +0.29(+1.11%)
Jan 25, 2005 25.98 26.10 25.72 25.72 2,464,364 -0.18(-0.71%)
Jan 24, 2005 25.83 26.14 25.83 25.91 1,161,610 +0.11(+0.41%)
Jan 21, 2005 25.95 26.04 25.78 25.80 1,244,546 -0.15(-0.57%)
Jan 20, 2005 25.92 26.10 25.87 25.95 971,850 -0.04(-0.16%)
Jan 19, 2005 26.14 26.24 25.98 25.99 855,605 -0.15(-0.59%)
Jan 18, 2005 25.77 26.14 25.69 26.14 1,380,643 +0.33(+1.27%)
Jan 14, 2005 25.92 26.07 25.75 25.82 1,265,407 -0.04(-0.14%)
Jan 13, 2005 25.88 26.01 25.79 25.85 1,006,841 +0.01(+0.02%)
Jan 12, 2005 25.87 25.95 25.69 25.85 1,142,096 +0.08(+0.32%)
Jan 11, 2005 25.92 25.92 25.61 25.76 1,711,378 -0.05(-0.18%)
Jan 10, 2005 25.54 25.86 25.51 25.81 2,051,870 +0.33(+1.28%)
Jan 07, 2005 25.55 25.66 25.32 25.48 1,469,635 +0.07(+0.28%)
Jan 06, 2005 25.35 25.47 25.34 25.41 1,495,878 +0.03(+0.12%)
Jan 05, 2005 25.54 25.55 25.29 25.38 3,560,030 -0.28(-1.09%)
Jan 04, 2005 25.81 25.91 25.66 25.66 1,950,934 -0.08(-0.30%)
Jan 03, 2005 26.01 26.10 25.61 25.74 2,238,939 -0.27(-1.03%)
Dec 31, 2004 26.26 26.26 26.01 26.01 702,518 -0.26(-1.00%)
Dec 30, 2004 26.18 26.38 26.17 26.27 999,103 +0.08(+0.32%)
Dec 29, 2004 26.20 26.24 26.05 26.18 911,456 +0.06(+0.23%)
Dec 28, 2004 26.21 26.29 26.03 26.13 1,561,487 +0.04(+0.16%)
Dec 27, 2004 26.51 26.57 26.08 26.08 1,444,064 -0.43(-1.61%)
Dec 23, 2004 26.50 26.52 26.30 26.51 2,003,421 +0.11(+0.41%)
Dec 22, 2004 26.57 26.57 26.35 26.40 1,628,946 -0.11(-0.40%)
Dec 21, 2004 26.24 26.54 26.17 26.51 1,379,801 +0.24(+0.93%)
Dec 20, 2004 26.35 26.42 26.20 26.27 1,787,753 +0.07(+0.25%)
Dec 17, 2004 26.25 26.30 26.08 26.20 2,342,567 -0.07(-0.27%)
Dec 16, 2004 26.60 26.60 26.17 26.27 1,686,312 -0.18(-0.67%)
Dec 15, 2004 26.53 26.54 26.29 26.45 1,521,617 -0.04(-0.16%)
Dec 14, 2004 26.33 26.51 26.17 26.49 1,045,533 +0.18(+0.70%)
Dec 13, 2004 26.01 26.32 25.91 26.31 924,073 +0.48(+1.86%)
Dec 10, 2004 26.24 26.24 25.66 25.83 1,376,100 +0.05(+0.21%)
Dec 09, 2004 25.78 25.98 25.77 25.77 1,348,343 -0.08(-0.30%)
Dec 08, 2004 26.02 26.11 25.83 25.85 1,308,978 -0.14(-0.55%)
Dec 07, 2004 26.16 26.23 25.99 25.99 1,370,381 -0.21(-0.82%)
Dec 06, 2004 25.95 26.21 25.79 26.21 1,555,263 +0.30(+1.15%)
Dec 03, 2004 26.10 26.14 25.85 25.91 2,318,679 +0.06(+0.23%)
Dec 02, 2004 25.89 26.01 25.70 25.85 1,573,263 -0.21(-0.80%)
Dec 01, 2004 26.20 26.21 25.64 26.06 3,025,403 -0.01(-0.02%)
Nov 30, 2004 26.51 26.57 26.07 26.07 1,849,156 -0.54(-2.03%)
Nov 29, 2004 26.99 26.99 26.49 26.61 1,170,526 -0.38(-1.41%)
Nov 26, 2004 26.93 27.05 26.90 26.99 352,268 +0.21(+0.78%)
Nov 24, 2004 26.96 27.02 26.74 26.78 1,066,057 -0.06(-0.22%)
Nov 23, 2004 26.57 26.97 26.57 26.84 1,252,117 +0.09(+0.33%)
Nov 22, 2004 26.57 26.75 26.49 26.75 1,092,469 +0.27(+1.01%)
Nov 19, 2004 26.62 26.75 26.31 26.48 1,176,078 -0.14(-0.51%)
Nov 18, 2004 26.57 26.71 26.56 26.62 757,191 +0.05(+0.20%)
Nov 17, 2004 26.75 26.84 26.49 26.57 1,327,146 -0.18(-0.67%)
Nov 16, 2004 26.81 27.00 26.73 26.74 715,976 -0.07(-0.27%)
Nov 15, 2004 27.02 27.09 26.77 26.81 795,043 -0.29(-1.05%)
Nov 12, 2004 26.84 27.10 26.70 27.10 938,709 +0.29(+1.09%)
Nov 11, 2004 26.58 26.89 26.43 26.81 1,036,786 +0.37(+1.42%)
Nov 10, 2004 26.42 26.58 26.21 26.43 1,354,735 +0.12(+0.47%)
Nov 09, 2004 26.52 26.55 26.27 26.31 1,285,762 -0.21(-0.78%)
Nov 08, 2004 26.43 26.62 26.43 26.52 3,052,992 -0.26(-0.95%)
Nov 05, 2004 26.86 26.86 26.39 26.77 2,926,485 -0.08(-0.31%)
Nov 04, 2004 26.08 26.86 26.06 26.86 2,202,097 +0.78(+2.99%)
Nov 03, 2004 25.77 26.10 25.77 26.08 1,660,237 +0.56(+2.21%)
Nov 02, 2004 25.83 25.85 25.51 25.51 2,247,519 -0.35(-1.36%)
Nov 01, 2004 25.79 26.00 25.74 25.86 1,947,737 +0.04(+0.14%)
Oct 29, 2004 25.86 25.88 25.71 25.83 1,936,298 -0.03(-0.11%)
Oct 28, 2004 25.96 26.00 25.76 25.86 3,225,593 -0.10(-0.39%)
Oct 27, 2004 26.04 26.13 25.90 25.96 1,223,518 -0.20(-0.75%)
Oct 26, 2004 25.86 26.16 25.74 26.16 1,338,922 +0.25(+0.96%)
Oct 25, 2004 25.83 26.01 25.72 25.91 1,210,565 +0.14(+0.53%)
Oct 22, 2004 25.55 25.85 25.50 25.77 1,269,276 +0.24(+0.95%)
Oct 21, 2004 25.26 25.54 25.20 25.52 988,504 +0.18(+0.70%)
Oct 20, 2004 25.26 25.37 25.09 25.35 1,382,829 +0.10(+0.40%)
Oct 19, 2004 25.54 25.55 25.21 25.25 1,158,582 -0.29(-1.14%)
Oct 18, 2004 25.60 25.67 25.45 25.54 1,384,680 -0.17(-0.67%)
Oct 15, 2004 25.39 25.77 25.39 25.71 1,530,365 +0.32(+1.26%)
Oct 14, 2004 25.28 25.44 25.26 25.39 1,020,467 +0.04(+0.14%)
Oct 13, 2004 25.71 25.71 25.25 25.35 1,423,036 -0.36(-1.39%)
Oct 12, 2004 25.41 25.71 25.32 25.71 1,636,180 +0.30(+1.19%)
Oct 11, 2004 25.26 25.43 25.20 25.41 639,769 +0.15(+0.59%)
Oct 08, 2004 25.30 25.43 25.17 25.26 1,225,032 +0.01(+0.02%)
Oct 07, 2004 25.32 25.52 25.23 25.25 1,273,650 -0.31(-1.21%)
Oct 06, 2004 25.48 25.61 25.38 25.56 1,357,764 +0.10(+0.40%)
Oct 05, 2004 25.31 25.49 25.31 25.46 944,597 +0.07(+0.26%)
Oct 04, 2004 25.22 25.43 25.13 25.39 1,167,162 +0.24(+0.97%)
Oct 01, 2004 25.06 25.17 25.02 25.15 1,115,684 +0.16(+0.64%)
Sep 30, 2004 24.91 25.07 24.91 24.99 1,411,596 +0.02(+0.10%)
Sep 29, 2004 25.03 25.03 24.85 24.97 764,930 -0.07(-0.28%)
Sep 28, 2004 24.85 25.14 24.85 25.04 1,338,081 +0.11(+0.45%)
Sep 27, 2004 24.73 24.99 24.69 24.92 789,155 +0.16(+0.65%)
Sep 24, 2004 24.70 24.80 24.59 24.76 1,116,357 +0.02(+0.07%)
Sep 23, 2004 25.00 25.03 24.75 24.75 949,475 -0.28(-1.12%)
Sep 22, 2004 25.06 25.17 24.98 25.03 1,040,150 -0.13(-0.52%)
Sep 21, 2004 25.23 25.23 25.04 25.16 696,798 +0.01(+0.05%)
Sep 20, 2004 25.20 25.27 25.08 25.14 720,854 -0.12(-0.49%)
Sep 17, 2004 25.16 25.29 25.14 25.27 1,160,769 +0.17(+0.66%)
Sep 16, 2004 24.91 25.14 24.85 25.10 866,035 +0.33(+1.32%)
Sep 15, 2004 24.73 24.79 24.62 24.78 885,044 +0.11(+0.43%)
Sep 14, 2004 24.82 24.84 24.59 24.67 1,290,977 -0.19(-0.77%)
Sep 13, 2004 24.92 24.92 24.73 24.86 1,377,110 -0.07(-0.26%)
Sep 10, 2004 24.86 24.95 24.63 24.92 2,314,810 +0.04(+0.14%)
Sep 09, 2004 25.03 25.14 24.85 24.89 1,889,699 -0.17(-0.66%)
Sep 08, 2004 25.39 25.40 24.97 25.06 1,218,976 -0.42(-1.66%)
Sep 07, 2004 25.47 25.50 25.39 25.48 1,061,347 +0.12(+0.47%)
Sep 03, 2004 25.32 25.41 25.23 25.36 916,503 +0.01(+0.05%)
Sep 02, 2004 25.21 25.36 25.17 25.35 1,135,367 +0.14(+0.54%)
Sep 01, 2004 25.03 25.21 25.01 25.21 1,302,080 +0.12(+0.50%)
Aug 31, 2004 24.63 25.09 24.63 25.09 1,299,893 +0.46(+1.88%)
Aug 30, 2004 24.55 24.70 24.49 24.62 769,472 +0.09(+0.36%)
Aug 27, 2004 24.46 24.58 24.45 24.53 604,273 +0.05(+0.22%)
Aug 26, 2004 24.51 24.56 24.43 24.48 915,157 +0.03(+0.12%)
Aug 25, 2004 24.36 24.46 24.29 24.45 895,979 +0.16(+0.66%)
Aug 24, 2004 24.34 24.35 24.23 24.29 778,556 +0.04(+0.15%)
Aug 23, 2004 24.30 24.40 24.24 24.25 700,331 -0.04(-0.17%)
Aug 20, 2004 24.28 24.37 24.22 24.29 1,084,730 -0.03(-0.12%)
Aug 19, 2004 24.57 24.57 24.29 24.32 1,119,385 -0.26(-1.04%)
Aug 18, 2004 24.34 24.65 24.31 24.58 1,321,090 +0.27(+1.10%)
Aug 17, 2004 24.31 24.40 24.27 24.31 638,591 -0.03(-0.12%)
Aug 16, 2004 24.39 24.42 24.23 24.34 799,585 +0.03(+0.12%)
Aug 13, 2004 24.37 24.39 24.22 24.31 637,582 -0.06(-0.24%)
Aug 12, 2004 24.45 24.59 24.33 24.37 1,168,844 -0.10(-0.41%)
Aug 11, 2004 24.19 24.47 24.19 24.47 1,043,010 +0.17(+0.71%)
Aug 10, 2004 24.18 24.33 24.09 24.30 1,630,292 +0.12(+0.52%)
Aug 09, 2004 24.48 24.48 24.02 24.18 2,522,403 -0.56(-2.28%)
Aug 06, 2004 24.40 24.94 24.40 24.74 2,396,737 +0.34(+1.39%)
Aug 05, 2004 24.75 24.78 24.38 24.40 949,812 -0.30(-1.23%)
Aug 04, 2004 24.53 24.72 24.41 24.70 1,529,860 +0.15(+0.61%)
Aug 03, 2004 24.47 24.64 24.36 24.56 1,199,462 +0.08(+0.34%)
Aug 02, 2004 24.35 24.53 24.25 24.47 1,311,165 +0.12(+0.49%)
Jul 30, 2004 24.16 24.35 24.13 24.35 1,269,612 +0.19(+0.79%)
Jul 29, 2004 23.92 24.16 23.81 24.16 1,691,022 +0.34(+1.42%)
Jul 28, 2004 23.52 23.84 23.51 23.82 1,532,384 +0.32(+1.34%)
Jul 27, 2004 23.60 23.68 23.43 23.51 1,830,819 -0.09(-0.38%)
Jul 26, 2004 23.81 23.92 23.54 23.60 1,125,946 -0.21(-0.87%)
Jul 23, 2004 23.69 23.85 23.55 23.81 1,859,923 +0.13(+0.55%)
Jul 22, 2004 23.78 23.84 23.63 23.68 1,724,500 -0.04(-0.18%)
Jul 21, 2004 23.94 23.97 23.59 23.72 1,364,156 -0.23(-0.94%)
Jul 20, 2004 24.02 24.10 23.86 23.94 1,447,597 -0.05(-0.20%)
Jul 19, 2004 23.81 24.02 23.75 23.99 1,837,548 +0.27(+1.13%)
Jul 16, 2004 23.83 23.92 23.72 23.72 1,311,333 -0.10(-0.40%)
Jul 15, 2004 23.82 23.94 23.78 23.82 1,242,023 +0.05(+0.20%)
Jul 14, 2004 23.42 23.78 23.42 23.77 1,314,866 +0.26(+1.11%)
Jul 13, 2004 23.48 23.52 23.41 23.51 773,678 -0.01(-0.03%)
Jul 12, 2004 23.47 23.53 23.36 23.52 848,203 +0.07(+0.30%)
Jul 09, 2004 23.48 23.55 23.31 23.44 1,196,265 +0.01(+0.03%)
Jul 08, 2004 23.38 23.58 23.31 23.44 1,527,000 +0.06(+0.25%)
Jul 07, 2004 23.37 23.44 23.28 23.38 956,541 +0.01(+0.03%)
Jul 06, 2004 23.54 23.57 23.36 23.37 1,626,759 -0.18(-0.78%)
Jul 02, 2004 23.45 23.70 23.39 23.56 919,867 +0.14(+0.61%)
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.