Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 24.54 24.54 24.28 24.35 1,654,177 -0.06(-0.26%)
Jul 28, 2006 24.32 24.56 24.21 24.42 2,265,424 +0.19(+0.79%)
Jul 27, 2006 24.52 24.65 24.22 24.22 2,276,779 -0.30(-1.21%)
Jul 26, 2006 24.37 24.55 24.33 24.52 1,817,189 +0.11(+0.47%)
Jul 25, 2006 24.29 24.42 24.25 24.41 1,939,785 +0.01(+0.04%)
Jul 24, 2006 24.27 24.42 24.19 24.39 2,847,225 +0.08(+0.32%)
Jul 21, 2006 24.41 24.42 24.21 24.32 3,040,838 +0.13(+0.54%)
Jul 20, 2006 24.03 24.28 23.96 24.19 1,587,779 +0.12(+0.52%)
Jul 19, 2006 23.84 24.16 23.82 24.06 1,870,500 +0.28(+1.16%)
Jul 18, 2006 23.55 23.84 23.54 23.79 1,824,118 +0.23(+0.97%)
Jul 17, 2006 23.50 23.73 23.50 23.56 1,908,799 +0.07(+0.29%)
Jul 14, 2006 23.50 23.65 23.40 23.49 1,927,083 +0.01(+0.02%)
Jul 13, 2006 23.51 23.71 23.44 23.49 1,991,941 -0.07(-0.29%)
Jul 12, 2006 23.62 23.67 23.51 23.55 2,382,631 -0.12(-0.50%)
Jul 11, 2006 23.64 23.74 23.50 23.67 1,391,472 +0.06(+0.26%)
Jul 10, 2006 23.41 23.61 23.33 23.61 2,151,682 +0.18(+0.75%)
Jul 07, 2006 23.08 23.54 23.05 23.43 2,831,636 +0.34(+1.46%)
Jul 06, 2006 23.20 23.23 22.99 23.10 1,587,587 -0.09(-0.38%)
Jul 05, 2006 23.20 23.35 23.11 23.18 1,985,205 -0.16(-0.69%)
Jul 03, 2006 23.19 23.36 22.99 23.35 992,121 +0.25(+1.10%)
Jun 30, 2006 23.12 23.23 22.95 23.09 1,715,571 +0.03(+0.11%)
Jun 29, 2006 22.83 23.11 22.73 23.06 2,746,762 +0.36(+1.58%)
Jun 28, 2006 22.52 22.74 22.52 22.71 3,171,902 +0.24(+1.06%)
Jun 27, 2006 22.56 22.82 22.44 22.47 1,601,829 -0.12(-0.53%)
Jun 26, 2006 22.55 22.76 22.49 22.59 1,095,856 -0.01(-0.05%)
Jun 23, 2006 22.54 22.78 22.49 22.60 1,395,129 +0.01(+0.02%)
Jun 22, 2006 22.53 22.64 22.37 22.59 1,993,288 -0.01(-0.05%)
Jun 21, 2006 22.71 22.78 22.56 22.60 1,792,747 -0.12(-0.53%)
Jun 20, 2006 22.77 22.82 22.62 22.72 1,798,713 -0.06(-0.27%)
Jun 19, 2006 22.98 23.05 22.61 22.78 1,862,802 -0.20(-0.86%)
Jun 16, 2006 23.09 23.22 22.85 22.98 2,152,066 -0.06(-0.27%)
Jun 15, 2006 22.92 23.11 22.69 23.04 1,997,907 +0.23(+1.00%)
Jun 14, 2006 22.97 23.02 22.64 22.82 2,558,153 -0.20(-0.88%)
Jun 13, 2006 23.14 23.35 22.94 23.02 3,364,360 -0.28(-1.18%)
Jun 12, 2006 23.32 23.38 23.12 23.29 2,677,477 +0.11(+0.49%)
Jun 09, 2006 22.93 23.27 22.89 23.18 2,272,353 +0.09(+0.38%)
Jun 08, 2006 22.86 23.15 22.78 23.09 3,536,610 +0.25(+1.11%)
Jun 07, 2006 22.77 22.92 22.72 22.84 2,276,972 -0.04(-0.18%)
Jun 06, 2006 23.01 23.01 22.62 22.88 2,220,774 -0.01(-0.02%)
Jun 05, 2006 22.99 23.03 22.85 22.88 3,557,011 -0.21(-0.92%)
Jun 02, 2006 22.96 23.10 22.80 23.10 1,819,306 +0.19(+0.82%)
Jun 01, 2006 22.95 22.98 22.76 22.91 2,489,638 -0.01(-0.02%)
May 31, 2006 22.70 23.11 22.58 22.91 2,899,381 +0.21(+0.94%)
May 30, 2006 22.73 22.88 22.65 22.70 4,452,903 -0.19(-0.84%)
May 26, 2006 22.71 22.90 22.58 22.89 3,458,665 +0.20(+0.89%)
May 25, 2006 22.46 22.69 22.37 22.69 4,764,878 +0.28(+1.23%)
May 24, 2006 22.05 22.47 21.92 22.42 4,728,504 +0.46(+2.11%)
May 23, 2006 22.24 22.35 21.90 21.95 3,633,802 -0.37(-1.68%)
May 22, 2006 21.80 22.42 21.80 22.33 5,501,993 +0.43(+1.95%)
May 19, 2006 21.75 22.03 21.58 21.90 4,249,860 +0.32(+1.49%)
May 18, 2006 21.52 21.75 21.51 21.58 3,276,407 +0.07(+0.31%)
May 17, 2006 21.69 21.82 21.39 21.51 2,795,261 -0.31(-1.43%)
May 16, 2006 21.89 21.94 21.80 21.82 1,755,603 -0.07(-0.31%)
May 15, 2006 21.78 22.09 21.75 21.89 3,560,860 +0.17(+0.77%)
May 12, 2006 22.00 22.05 21.71 21.72 3,966,369 -0.37(-1.69%)
May 11, 2006 22.45 22.48 22.05 22.10 2,935,563 -0.60(-2.63%)
May 10, 2006 22.35 22.70 22.31 22.70 3,447,310 +0.35(+1.56%)
May 09, 2006 22.35 22.37 22.26 22.35 1,696,133 -0.04(-0.16%)
May 08, 2006 22.34 22.55 22.34 22.38 2,319,505 -0.02(-0.09%)
May 05, 2006 22.20 22.46 22.20 22.40 2,021,195 +0.28(+1.27%)
May 04, 2006 22.10 22.18 22.03 22.12 2,038,516 +0.12(+0.57%)
May 03, 2006 22.21 22.32 21.98 22.00 2,657,846 -0.27(-1.21%)
May 02, 2006 22.38 22.50 22.21 22.27 2,837,795 -0.03(-0.14%)
May 01, 2006 22.60 22.60 22.16 22.30 2,786,793 -0.10(-0.46%)
Apr 28, 2006 22.20 22.50 22.02 22.40 3,089,145 +0.20(+0.91%)
Apr 27, 2006 21.82 22.36 21.77 22.20 2,601,456 +0.29(+1.33%)
Apr 26, 2006 22.06 22.09 21.84 21.91 1,634,931 -0.07(-0.31%)
Apr 25, 2006 22.33 22.33 21.91 21.98 1,778,120 -0.39(-1.74%)
Apr 24, 2006 22.18 22.39 22.08 22.37 1,894,365 +0.20(+0.89%)
Apr 21, 2006 22.39 22.45 22.07 22.17 1,729,621 -0.11(-0.49%)
Apr 20, 2006 22.08 22.44 22.06 22.28 2,117,232 +0.24(+1.11%)
Apr 19, 2006 21.98 22.16 21.87 22.04 1,658,026 +0.03(+0.12%)
Apr 18, 2006 21.81 22.13 21.79 22.01 2,627,438 +0.20(+0.91%)
Apr 17, 2006 21.75 21.81 21.63 21.81 1,758,874 +0.05(+0.24%)
Apr 13, 2006 21.86 21.92 21.72 21.76 1,736,164 -0.10(-0.45%)
Apr 12, 2006 21.75 21.90 21.75 21.86 2,749,841 +0.11(+0.50%)
Apr 11, 2006 21.90 22.00 21.69 21.75 1,837,012 -0.19(-0.85%)
Apr 10, 2006 22.01 22.17 21.87 21.94 1,967,499 -0.09(-0.40%)
Apr 07, 2006 22.24 22.29 21.94 22.03 3,599,929 -0.43(-1.92%)
Apr 06, 2006 22.71 22.77 22.40 22.46 2,151,297 -0.24(-1.08%)
Apr 05, 2006 22.60 22.79 22.42 22.70 4,477,731 +0.16(+0.71%)
Apr 04, 2006 22.47 22.60 22.32 22.54 5,178,471 +0.01(+0.05%)
Apr 03, 2006 22.79 22.80 22.50 22.53 3,207,314 -0.07(-0.32%)
Mar 31, 2006 22.78 22.88 22.52 22.60 2,475,781 -0.10(-0.43%)
Mar 30, 2006 22.90 23.03 22.66 22.70 1,901,101 -0.26(-1.13%)
Mar 29, 2006 22.86 23.02 22.78 22.96 2,115,307 +0.17(+0.75%)
Mar 28, 2006 22.90 22.94 22.73 22.79 2,279,281 -0.17(-0.72%)
Mar 27, 2006 23.11 23.17 22.94 22.96 1,844,903 -0.22(-0.94%)
Mar 24, 2006 23.23 23.41 23.15 23.17 1,397,823 -0.04(-0.18%)
Mar 23, 2006 23.39 23.43 23.18 23.22 1,743,285 -0.23(-0.98%)
Mar 22, 2006 23.33 23.46 23.23 23.44 1,179,575 +0.16(+0.67%)
Mar 21, 2006 23.44 23.46 23.23 23.29 1,802,562 -0.08(-0.33%)
Mar 20, 2006 23.46 23.59 23.17 23.37 1,864,149 -0.06(-0.27%)
Mar 17, 2006 23.68 23.71 23.36 23.43 2,084,706 -0.14(-0.60%)
Mar 16, 2006 23.57 23.79 23.46 23.57 1,757,720 +0.18(+0.76%)
Mar 15, 2006 23.56 23.59 23.28 23.39 1,160,137 -0.14(-0.57%)
Mar 14, 2006 23.28 23.53 23.20 23.53 1,588,357 +0.30(+1.30%)
Mar 13, 2006 23.27 23.36 23.15 23.23 1,751,369 +0.03(+0.11%)
Mar 10, 2006 23.15 23.23 23.00 23.20 1,621,074 +0.14(+0.59%)
Mar 09, 2006 23.13 23.20 23.02 23.06 1,490,780 -0.10(-0.43%)
Mar 08, 2006 23.09 23.35 22.89 23.16 2,061,419 -0.01(-0.02%)
Mar 07, 2006 23.19 23.24 23.02 23.17 1,622,229 +0.07(+0.29%)
Mar 06, 2006 23.41 23.43 22.95 23.10 2,135,323 -0.33(-1.40%)
Mar 03, 2006 23.39 23.60 23.39 23.43 1,511,951 -0.07(-0.31%)
Mar 02, 2006 23.59 23.68 23.40 23.50 2,485,019 -0.22(-0.92%)
Mar 01, 2006 23.80 23.83 23.64 23.72 1,219,607 -0.11(-0.48%)
Feb 28, 2006 23.88 23.98 23.65 23.83 2,089,902 -0.04(-0.17%)
Feb 27, 2006 24.22 24.25 23.87 23.88 2,646,491 -0.28(-1.16%)
Feb 24, 2006 23.80 24.16 23.80 24.16 2,155,338 +0.33(+1.37%)
Feb 23, 2006 23.96 24.01 23.82 23.83 1,070,452 -0.20(-0.82%)
Feb 22, 2006 23.95 24.06 23.85 24.03 1,388,008 +0.13(+0.54%)
Feb 21, 2006 23.63 23.93 23.61 23.90 2,099,525 +0.28(+1.19%)
Feb 17, 2006 23.54 23.68 23.38 23.62 3,077,598 +0.05(+0.22%)
Feb 16, 2006 23.43 23.57 23.36 23.56 1,519,072 +0.12(+0.51%)
Feb 15, 2006 23.54 23.55 23.35 23.44 1,989,824 -0.08(-0.33%)
Feb 14, 2006 23.67 23.70 23.44 23.52 2,403,032 -0.14(-0.57%)
Feb 13, 2006 23.66 23.72 23.61 23.66 2,055,645 -0.32(-1.32%)
Feb 10, 2006 23.93 24.11 23.92 23.97 1,745,017 +0.05(+0.20%)
Feb 09, 2006 23.93 24.06 23.84 23.93 1,423,612 +0.00(+0.00%)
Feb 08, 2006 23.81 24.05 23.75 23.93 2,241,175 +0.11(+0.46%)
Feb 07, 2006 23.95 24.02 23.77 23.82 1,534,853 -0.15(-0.63%)
Feb 06, 2006 23.91 24.03 23.84 23.97 1,367,992 +0.02(+0.07%)
Feb 03, 2006 24.01 24.10 23.82 23.95 2,105,876 -0.24(-0.99%)
Feb 02, 2006 24.34 24.39 23.99 24.19 2,828,557 -0.25(-1.02%)
Feb 01, 2006 24.45 24.52 24.33 24.44 2,108,571 +0.02(+0.06%)
Jan 31, 2006 24.47 24.56 24.37 24.43 1,449,017 -0.04(-0.15%)
Jan 30, 2006 24.54 24.54 24.37 24.46 2,034,667 -0.11(-0.44%)
Jan 27, 2006 24.34 24.69 24.43 24.57 3,946,738 +0.23(+0.94%)
Jan 26, 2006 24.33 24.59 24.24 24.34 5,483,132 +0.02(+0.06%)
Jan 25, 2006 24.39 24.49 24.17 24.33 2,765,238 -0.06(-0.26%)
Jan 24, 2006 24.26 24.43 24.25 24.39 2,280,628 +0.13(+0.54%)
Jan 23, 2006 24.27 24.38 24.18 24.26 1,854,334 -0.02(-0.09%)
Jan 20, 2006 24.47 24.49 24.18 24.28 2,460,192 -0.19(-0.76%)
Jan 19, 2006 24.36 24.49 24.30 24.47 1,829,314 +0.11(+0.45%)
Jan 18, 2006 24.34 24.42 24.28 24.36 1,998,870 +0.04(+0.17%)
Jan 17, 2006 24.06 24.32 24.01 24.32 1,797,943 +0.26(+1.08%)
Jan 13, 2006 24.47 24.47 23.98 24.06 1,443,436 +0.00(+0.00%)
Jan 12, 2006 24.16 24.20 24.06 24.06 1,660,913 -0.08(-0.32%)
Jan 11, 2006 24.23 24.28 24.06 24.14 1,213,256 -0.09(-0.36%)
Jan 10, 2006 24.22 24.32 24.18 24.22 972,683 -0.07(-0.28%)
Jan 09, 2006 24.37 24.37 24.19 24.29 1,489,625 -0.03(-0.13%)
Jan 06, 2006 24.32 24.36 24.17 24.32 1,257,136 +0.07(+0.30%)
Jan 05, 2006 24.24 24.36 24.16 24.25 1,247,128 -0.02(-0.06%)
Jan 04, 2006 24.29 24.32 23.93 24.27 2,967,127 +0.00(+0.00%)
Jan 03, 2006 24.12 24.37 24.03 24.27 2,732,328 +0.19(+0.80%)
Dec 30, 2005 24.17 24.18 24.05 24.07 2,482,902 -0.12(-0.49%)
Dec 29, 2005 24.29 24.41 24.19 24.19 2,755,230 -0.09(-0.38%)
Dec 28, 2005 24.47 24.50 24.16 24.29 2,101,257 -0.18(-0.72%)
Dec 27, 2005 24.42 24.54 24.36 24.46 3,713,864 +0.07(+0.30%)
Dec 23, 2005 24.39 24.48 24.35 24.39 2,762,351 +0.05(+0.19%)
Dec 22, 2005 24.20 24.45 24.18 24.34 3,446,925 +0.21(+0.88%)
Dec 21, 2005 24.35 24.42 24.05 24.13 2,742,528 -0.09(-0.37%)
Dec 20, 2005 24.20 24.33 24.12 24.22 2,244,254 +0.04(+0.17%)
Dec 19, 2005 24.34 24.39 24.06 24.18 2,368,389 -0.17(-0.68%)
Dec 16, 2005 24.22 24.55 24.18 24.34 3,822,795 +0.30(+1.23%)
Dec 15, 2005 24.07 24.27 23.95 24.05 2,941,915 -0.03(-0.11%)
Dec 14, 2005 23.90 24.15 23.86 24.07 2,429,399 +0.23(+0.96%)
Dec 13, 2005 23.65 23.88 23.65 23.84 2,340,483 +0.21(+0.90%)
Dec 12, 2005 23.66 23.79 23.43 23.63 2,638,408 +0.01(+0.04%)
Dec 09, 2005 23.46 23.66 23.46 23.62 1,934,781 +0.14(+0.60%)
Dec 08, 2005 23.39 23.58 23.25 23.48 2,700,957 +0.16(+0.67%)
Dec 07, 2005 23.51 23.63 23.23 23.32 2,675,168 -0.11(-0.47%)
Dec 06, 2005 23.62 23.65 23.42 23.43 2,945,764 -0.17(-0.73%)
Dec 05, 2005 23.84 23.88 23.08 23.61 1,443,820 -0.20(-0.83%)
Dec 02, 2005 23.76 23.81 23.57 23.80 1,173,224 +0.06(+0.24%)
Dec 01, 2005 23.95 23.95 23.62 23.75 1,864,534 +0.08(+0.35%)
Nov 30, 2005 23.72 23.94 23.55 23.66 3,063,356 -0.29(-1.21%)
Nov 29, 2005 23.95 24.10 23.81 23.95 1,361,256 +0.13(+0.55%)
Nov 28, 2005 23.98 24.11 23.80 23.82 1,385,698 -0.08(-0.35%)
Nov 25, 2005 23.90 23.91 23.78 23.91 446,887 +0.14(+0.57%)
Nov 23, 2005 23.77 23.95 23.65 23.77 1,184,964 +0.05(+0.22%)
Nov 22, 2005 23.77 23.82 23.51 23.72 1,592,975 -0.05(-0.22%)
Nov 21, 2005 23.66 23.81 23.63 23.77 1,507,717 +0.11(+0.48%)
Nov 18, 2005 23.61 23.74 23.33 23.66 2,520,816 +0.20(+0.86%)
Nov 17, 2005 23.26 23.54 23.28 23.45 2,342,215 +0.19(+0.83%)
Nov 16, 2005 23.20 23.45 23.20 23.26 2,161,497 +0.05(+0.20%)
Nov 15, 2005 23.20 23.41 23.14 23.22 1,890,901 -0.11(-0.49%)
Nov 14, 2005 23.50 23.56 23.29 23.33 2,367,812 -0.52(-2.18%)
Nov 11, 2005 24.06 24.06 23.70 23.85 1,960,378 -0.16(-0.65%)
Nov 10, 2005 23.88 24.04 23.59 24.01 2,172,852 +0.10(+0.41%)
Nov 09, 2005 23.51 23.97 23.55 23.91 2,162,652 +0.40(+1.70%)
Nov 08, 2005 23.49 23.72 23.44 23.51 1,375,883 +0.04(+0.16%)
Nov 07, 2005 23.65 23.85 23.43 23.47 1,763,878 -0.14(-0.59%)
Nov 04, 2005 23.93 23.93 23.53 23.61 2,286,595 -0.08(-0.33%)
Nov 03, 2005 23.75 23.92 23.60 23.69 2,832,598 -0.11(-0.46%)
Nov 02, 2005 23.51 23.80 23.33 23.80 2,022,927 +0.27(+1.15%)
Nov 01, 2005 23.59 23.77 23.46 23.53 2,120,888 -0.11(-0.48%)
Oct 31, 2005 23.50 23.77 23.43 23.64 2,085,861 +0.15(+0.64%)
Oct 28, 2005 23.07 23.50 23.07 23.49 1,388,200 +0.42(+1.80%)
Oct 27, 2005 23.28 23.31 22.96 23.08 1,527,347 -0.20(-0.85%)
Oct 26, 2005 23.51 23.51 23.20 23.27 2,317,388 -0.30(-1.28%)
Oct 25, 2005 23.95 23.95 23.39 23.57 2,359,536 -0.21(-0.90%)
Oct 24, 2005 23.32 23.79 23.28 23.79 2,763,313 +0.47(+2.01%)
Oct 21, 2005 23.38 23.43 23.04 23.32 3,501,198 +0.33(+1.42%)
Oct 20, 2005 23.38 23.38 22.86 22.99 2,698,455 -0.36(-1.56%)
Oct 19, 2005 23.12 23.36 22.71 23.36 2,941,915 +0.18(+0.78%)
Oct 18, 2005 23.36 23.40 23.02 23.17 2,171,312 -0.17(-0.73%)
Oct 17, 2005 23.19 23.50 23.17 23.35 1,992,326 +0.20(+0.88%)
Oct 14, 2005 23.23 23.33 22.94 23.14 2,636,868 +0.03(+0.13%)
Oct 13, 2005 23.41 23.50 23.00 23.11 2,800,073 -0.50(-2.11%)
Oct 12, 2005 23.67 23.92 23.45 23.61 2,583,942 -0.28(-1.17%)
Oct 11, 2005 24.12 24.19 23.85 23.89 1,463,836 -0.17(-0.69%)
Oct 10, 2005 24.43 24.44 23.93 24.06 1,788,705 -0.38(-1.55%)
Oct 07, 2005 24.27 24.45 24.14 24.44 1,908,414 +0.24(+1.01%)
Oct 06, 2005 24.39 24.44 23.83 24.19 2,956,156 -0.21(-0.87%)
Oct 05, 2005 24.91 25.08 24.41 24.41 1,923,619 -0.64(-2.55%)
Oct 04, 2005 25.38 25.44 25.02 25.04 1,098,743 -0.34(-1.33%)
Oct 03, 2005 25.32 25.51 25.28 25.38 2,953,270 +0.16(+0.62%)
Sep 30, 2005 25.36 25.41 25.13 25.23 1,581,428 -0.19(-0.76%)
Sep 29, 2005 25.15 25.59 25.02 25.42 1,351,825 +0.17(+0.68%)
Sep 28, 2005 25.23 25.35 25.09 25.25 1,278,691 +0.19(+0.77%)
Sep 27, 2005 25.14 25.30 24.94 25.05 1,356,829 +0.00(+0.00%)
Sep 26, 2005 25.03 25.18 24.94 25.05 1,626,848 +0.00(+0.00%)
Sep 23, 2005 25.05 25.10 24.79 25.05 923,991 +0.12(+0.50%)
Sep 22, 2005 25.01 25.09 24.78 24.93 2,217,502 -0.21(-0.85%)
Sep 21, 2005 25.23 25.38 24.87 25.14 2,082,397 -0.08(-0.33%)
Sep 20, 2005 25.30 25.51 25.23 25.23 1,553,522 -0.15(-0.57%)
Sep 19, 2005 25.37 25.61 25.29 25.37 1,039,466 -0.21(-0.83%)
Sep 16, 2005 25.42 25.61 25.21 25.58 3,620,137 +0.31(+1.21%)
Sep 15, 2005 25.15 25.36 25.11 25.28 1,326,998 +0.25(+1.00%)
Sep 14, 2005 25.00 25.18 25.00 25.03 1,236,928 +0.06(+0.23%)
Sep 13, 2005 25.09 25.20 24.94 24.97 1,982,703 -0.14(-0.56%)
Sep 12, 2005 24.94 25.12 24.84 25.11 2,059,494 +0.09(+0.37%)
Sep 09, 2005 24.74 25.07 24.74 25.02 1,219,222 +0.33(+1.35%)
Sep 08, 2005 24.75 24.96 24.64 24.69 980,574 -0.19(-0.75%)
Sep 07, 2005 25.04 25.06 24.69 24.87 1,091,430 -0.15(-0.60%)
Sep 06, 2005 24.89 25.18 24.86 25.02 1,649,943 +0.26(+1.07%)
Sep 02, 2005 24.77 24.90 24.67 24.76 1,757,527 +0.07(+0.27%)
Sep 01, 2005 24.37 24.84 24.21 24.69 2,765,238 +0.32(+1.30%)
Aug 31, 2005 24.15 24.39 24.05 24.37 1,937,668 +0.31(+1.30%)
Aug 30, 2005 24.20 24.27 23.83 24.06 2,201,143 -0.14(-0.58%)
Aug 29, 2005 23.90 24.25 23.85 24.20 1,632,237 +0.20(+0.82%)
Aug 26, 2005 24.07 24.20 23.98 24.01 1,243,279 -0.12(-0.50%)
Aug 25, 2005 23.97 24.19 23.97 24.12 1,181,115 +0.15(+0.63%)
Aug 24, 2005 24.21 24.35 23.96 23.97 2,015,998 -0.22(-0.92%)
Aug 23, 2005 24.06 24.28 24.06 24.20 1,577,579 +0.06(+0.26%)
Aug 22, 2005 24.01 24.23 23.91 24.14 1,311,409 +0.14(+0.58%)
Aug 19, 2005 24.05 24.08 23.92 23.99 1,109,136 +0.05(+0.22%)
Aug 18, 2005 23.80 24.03 23.73 23.94 1,616,840 +0.08(+0.33%)
Aug 17, 2005 24.04 24.07 23.69 23.86 1,742,708 -0.14(-0.58%)
Aug 16, 2005 24.37 24.48 24.00 24.01 2,044,290 -0.42(-1.70%)
Aug 15, 2005 24.41 24.46 24.22 24.42 1,720,575 -0.26(-1.05%)
Aug 12, 2005 24.64 24.73 24.42 24.68 1,640,320 -0.02(-0.06%)
Aug 11, 2005 24.32 24.70 24.32 24.70 1,577,964 +0.26(+1.06%)
Aug 10, 2005 24.55 24.77 24.31 24.44 1,944,789 -0.03(-0.11%)
Aug 09, 2005 24.25 24.46 24.14 24.46 2,699,032 +0.20(+0.84%)
Aug 08, 2005 24.76 24.81 24.15 24.26 2,464,618 -0.48(-1.95%)
Aug 05, 2005 25.02 25.03 24.51 24.74 2,236,748 -0.39(-1.57%)
Aug 04, 2005 25.19 25.30 25.10 25.14 1,341,625 -0.15(-0.58%)
Aug 03, 2005 25.11 25.58 25.09 25.28 1,955,952 +0.14(+0.56%)
Aug 02, 2005 24.84 25.17 24.84 25.14 2,021,580 +0.39(+1.57%)
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.