Consolidated Edison (NY: ED )

90.38 +0.33 (+0.37%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 37.82 37.98 37.59 37.83 2,142,413 +0.02(+0.05%)
Aug 29, 2013 37.84 37.99 37.69 37.81 1,557,207 -0.16(-0.43%)
Aug 28, 2013 37.80 38.10 37.69 37.97 2,134,887 +0.09(+0.23%)
Aug 27, 2013 37.59 38.11 37.54 37.88 2,579,451 +0.07(+0.20%)
Aug 26, 2013 38.04 38.19 37.81 37.81 2,929,554 -0.26(-0.69%)
Aug 23, 2013 37.77 38.23 37.67 38.07 3,236,142 +0.36(+0.96%)
Aug 22, 2013 37.58 37.88 37.45 37.71 4,635,843 +0.22(+0.57%)
Aug 21, 2013 37.88 37.90 37.43 37.49 1,826,565 -0.46(-1.22%)
Aug 20, 2013 37.74 38.39 37.74 37.96 2,174,509 +0.22(+0.57%)
Aug 19, 2013 38.08 38.19 37.66 37.74 2,036,466 -0.36(-0.95%)
Aug 16, 2013 38.49 38.66 37.96 38.10 2,998,784 -0.50(-1.31%)
Aug 15, 2013 39.02 39.19 38.50 38.61 2,623,769 -0.57(-1.46%)
Aug 14, 2013 39.43 39.48 38.97 39.18 1,892,745 -0.32(-0.80%)
Aug 13, 2013 39.87 39.88 39.45 39.50 2,375,241 -0.38(-0.96%)
Aug 12, 2013 40.04 40.16 39.65 39.88 2,675,934 -0.27(-0.68%)
Aug 09, 2013 40.29 40.46 40.12 40.15 6,801,613 -0.19(-0.48%)
Aug 08, 2013 40.34 40.52 40.16 40.35 6,430,759 +0.03(+0.08%)
Aug 07, 2013 39.65 40.35 39.62 40.31 2,055,310 +0.49(+1.24%)
Aug 06, 2013 40.01 40.02 39.71 39.82 1,761,561 -0.15(-0.38%)
Aug 05, 2013 40.08 40.13 39.89 39.97 1,412,244 -0.23(-0.56%)
Aug 02, 2013 40.27 40.39 39.75 40.20 2,115,347 +0.03(+0.07%)
Aug 01, 2013 40.05 40.26 39.83 40.17 2,003,075 +0.29(+0.72%)
Jul 31, 2013 40.11 40.25 39.71 39.89 2,363,530 -0.27(-0.66%)
Jul 30, 2013 40.29 40.43 40.01 40.15 1,618,591 +0.02(+0.05%)
Jul 29, 2013 39.79 40.27 39.67 40.13 2,154,353 +0.23(+0.57%)
Jul 26, 2013 39.47 39.92 39.32 39.91 1,749,669 +0.34(+0.86%)
Jul 25, 2013 39.65 39.85 39.38 39.57 2,768,801 -0.14(-0.35%)
Jul 24, 2013 40.19 40.28 39.57 39.71 1,548,763 -0.51(-1.27%)
Jul 23, 2013 40.06 40.34 39.93 40.22 1,731,438 +0.18(+0.45%)
Jul 22, 2013 40.19 40.25 39.94 40.04 2,116,834 -0.23(-0.58%)
Jul 19, 2013 40.14 40.35 40.00 40.27 3,541,247 +0.24(+0.60%)
Jul 18, 2013 39.87 40.21 39.83 40.03 2,440,238 +0.29(+0.72%)
Jul 17, 2013 40.01 40.11 39.65 39.75 1,663,768 -0.03(-0.08%)
Jul 16, 2013 39.99 40.05 39.59 39.78 2,006,950 -0.21(-0.52%)
Jul 15, 2013 39.33 40.04 39.29 39.99 2,391,303 +0.57(+1.44%)
Jul 12, 2013 39.13 39.47 38.86 39.42 2,650,063 +0.26(+0.66%)
Jul 11, 2013 38.82 39.17 38.82 39.16 2,377,932 +0.62(+1.61%)
Jul 10, 2013 38.54 38.70 38.15 38.54 2,483,411 +0.00(+0.00%)
Jul 09, 2013 38.54 38.64 38.34 38.54 2,452,831 +0.10(+0.26%)
Jul 08, 2013 38.24 38.45 38.06 38.44 2,910,877 +0.38(+1.00%)
Jul 05, 2013 38.26 38.26 37.66 38.06 1,856,541 -0.20(-0.52%)
Jul 03, 2013 38.24 38.35 38.08 38.26 1,089,574 -0.07(-0.17%)
Jul 02, 2013 38.24 38.60 38.17 38.33 2,302,331 +0.03(+0.09%)
Jul 01, 2013 38.97 39.07 38.19 38.30 2,552,489 -0.53(-1.37%)
Jun 28, 2013 38.50 38.89 38.31 38.83 7,684,956 +0.18(+0.47%)
Jun 27, 2013 38.79 39.10 38.56 38.65 2,697,752 -0.05(-0.12%)
Jun 26, 2013 38.27 38.76 38.22 38.70 2,925,277 +0.72(+1.89%)
Jun 25, 2013 37.62 38.12 37.39 37.98 2,592,171 +0.49(+1.31%)
Jun 24, 2013 37.28 37.73 36.90 37.48 3,631,455 -0.07(-0.18%)
Jun 21, 2013 37.44 37.85 37.02 37.55 4,883,578 +0.41(+1.09%)
Jun 20, 2013 37.96 38.07 37.09 37.14 3,755,443 -1.00(-2.62%)
Jun 19, 2013 39.16 39.25 38.14 38.14 2,608,247 -1.11(-2.83%)
Jun 18, 2013 38.95 39.25 38.71 39.25 2,979,514 +0.25(+0.65%)
Jun 17, 2013 38.79 39.09 38.78 39.00 3,810,512 +0.50(+1.30%)
Jun 14, 2013 38.52 38.70 38.32 38.50 3,091,451 +0.17(+0.45%)
Jun 13, 2013 37.80 38.34 37.62 38.33 3,053,343 +0.53(+1.39%)
Jun 12, 2013 38.18 38.30 37.68 37.80 2,116,981 -0.25(-0.66%)
Jun 11, 2013 38.04 38.39 37.96 38.06 1,885,494 -0.17(-0.44%)
Jun 10, 2013 38.29 38.42 38.04 38.22 1,819,632 -0.02(-0.05%)
Jun 07, 2013 38.23 38.46 37.88 38.24 2,153,547 +0.07(+0.17%)
Jun 06, 2013 37.94 38.44 37.66 38.18 3,444,489 +0.23(+0.60%)
Jun 05, 2013 37.52 38.08 37.29 37.95 4,692,358 +0.33(+0.89%)
Jun 04, 2013 37.92 37.99 37.44 37.62 3,464,034 -0.33(-0.86%)
Jun 03, 2013 37.96 38.18 37.18 37.94 5,581,878 -0.06(-0.16%)
May 31, 2013 38.31 38.75 38.00 38.00 3,532,557 -0.41(-1.06%)
May 30, 2013 38.57 38.94 38.30 38.41 3,737,932 -0.04(-0.10%)
May 29, 2013 38.81 38.87 37.86 38.45 4,366,205 -0.55(-1.40%)
May 28, 2013 39.07 39.21 38.83 38.99 3,395,672 -0.07(-0.17%)
May 24, 2013 39.13 39.27 38.87 39.06 2,086,812 -0.23(-0.59%)
May 23, 2013 39.54 39.58 38.85 39.29 2,977,478 -0.40(-1.01%)
May 22, 2013 40.47 40.73 39.61 39.69 3,040,255 -0.84(-2.07%)
May 21, 2013 40.58 40.75 40.25 40.53 1,864,371 -0.02(-0.05%)
May 20, 2013 40.48 40.66 40.30 40.55 1,977,819 +0.07(+0.18%)
May 17, 2013 40.04 40.49 40.04 40.48 2,654,459 +0.42(+1.05%)
May 16, 2013 40.33 40.41 40.01 40.06 2,140,290 -0.35(-0.87%)
May 15, 2013 40.20 40.79 40.16 40.41 2,610,451 +0.17(+0.41%)
May 13, 2013 40.45 40.53 40.19 40.25 2,376,226 -0.34(-0.85%)
May 10, 2013 40.52 40.59 40.30 40.59 6,541,187 +0.08(+0.20%)
May 09, 2013 41.08 41.19 40.38 40.51 6,662,153 -0.55(-1.33%)
May 08, 2013 41.48 41.64 41.00 41.06 1,986,791 -0.51(-1.24%)
May 07, 2013 41.48 41.66 41.33 41.57 3,000,119 +0.22(+0.54%)
May 06, 2013 41.88 41.97 41.33 41.35 3,210,326 -0.62(-1.48%)
May 03, 2013 42.07 42.16 41.55 41.97 3,139,425 +0.02(+0.05%)
May 02, 2013 41.74 41.99 41.54 41.95 2,395,604 +0.20(+0.49%)
May 01, 2013 41.93 42.21 41.70 41.74 1,824,606 -0.22(-0.52%)
Apr 30, 2013 41.86 41.96 41.74 41.96 1,782,036 +0.01(+0.03%)
Apr 29, 2013 41.56 42.07 41.45 41.95 1,594,748 +0.52(+1.26%)
Apr 26, 2013 41.47 41.55 41.38 41.43 1,394,848 -0.10(-0.24%)
Apr 25, 2013 41.41 41.57 41.24 41.53 1,791,304 +0.15(+0.35%)
Apr 24, 2013 41.28 41.53 41.01 41.38 1,633,960 +0.18(+0.43%)
Apr 23, 2013 41.18 41.26 40.87 41.20 1,519,234 +0.09(+0.21%)
Apr 22, 2013 41.17 41.27 40.95 41.12 1,452,921 -0.07(-0.18%)
Apr 19, 2013 40.63 41.24 40.57 41.19 2,168,446 +0.69(+1.69%)
Apr 18, 2013 40.60 40.71 40.31 40.50 2,210,848 +0.07(+0.16%)
Apr 17, 2013 40.46 40.58 40.23 40.44 2,378,266 -0.13(-0.31%)
Apr 16, 2013 40.47 40.64 40.12 40.56 1,996,813 +0.17(+0.42%)
Apr 15, 2013 40.77 40.95 40.39 40.39 2,127,585 -0.42(-1.03%)
Apr 12, 2013 40.64 40.95 40.60 40.81 1,998,500 +0.12(+0.29%)
Apr 11, 2013 40.74 40.85 40.62 40.69 1,583,725 -0.03(-0.06%)
Apr 10, 2013 40.48 40.78 40.48 40.72 1,968,802 +0.18(+0.46%)
Apr 09, 2013 40.51 40.72 40.31 40.54 2,506,309 +0.01(+0.02%)
Apr 08, 2013 40.35 40.53 40.15 40.53 1,560,763 +0.11(+0.28%)
Apr 05, 2013 40.15 40.43 40.12 40.42 1,553,209 +0.05(+0.13%)
Apr 04, 2013 40.06 40.40 40.02 40.37 2,010,981 +0.36(+0.91%)
Apr 03, 2013 39.90 40.17 39.90 40.00 2,189,113 +0.11(+0.28%)
Apr 02, 2013 40.06 40.36 39.84 39.89 2,559,121 -0.13(-0.33%)
Apr 01, 2013 40.17 40.21 39.97 40.02 1,794,115 -0.21(-0.52%)
Mar 28, 2013 39.69 40.30 39.59 40.23 3,275,409 +0.61(+1.53%)
Mar 27, 2013 39.20 39.67 39.06 39.63 2,331,828 +0.30(+0.75%)
Mar 26, 2013 39.08 39.36 39.03 39.33 1,776,759 +0.37(+0.95%)
Mar 25, 2013 39.05 39.21 38.80 38.96 2,230,764 +0.01(+0.02%)
Mar 22, 2013 38.84 39.12 38.80 38.95 1,363,729 +0.12(+0.31%)
Mar 21, 2013 38.91 39.00 38.75 38.84 1,531,258 -0.16(-0.42%)
Mar 20, 2013 38.99 39.06 38.85 39.00 1,247,331 +0.13(+0.34%)
Mar 19, 2013 38.75 38.91 38.63 38.87 1,545,974 +0.19(+0.49%)
Mar 18, 2013 38.74 38.92 38.64 38.68 1,820,684 -0.33(-0.84%)
Mar 15, 2013 38.72 39.01 38.63 39.01 4,316,828 +0.24(+0.63%)
Mar 14, 2013 38.76 38.78 38.57 38.76 2,188,986 +0.02(+0.05%)
Mar 13, 2013 38.82 38.90 38.70 38.74 1,604,993 -0.07(-0.17%)
Mar 12, 2013 38.95 38.98 38.64 38.81 1,768,020 -0.12(-0.30%)
Mar 11, 2013 38.84 38.93 38.73 38.93 1,348,123 +0.07(+0.17%)
Mar 08, 2013 38.91 38.96 38.45 38.86 1,918,282 -0.02(-0.05%)
Mar 07, 2013 39.09 39.25 38.88 38.88 1,802,625 -0.18(-0.46%)
Mar 06, 2013 39.28 39.42 39.06 39.06 2,107,703 -0.22(-0.55%)
Mar 05, 2013 39.22 39.49 39.17 39.28 2,234,717 +0.12(+0.30%)
Mar 04, 2013 38.89 39.20 38.76 39.16 2,053,802 +0.25(+0.64%)
Mar 01, 2013 38.86 38.92 38.60 38.91 2,035,117 +0.01(+0.03%)
Feb 28, 2013 38.75 39.03 38.65 38.90 2,552,312 +0.28(+0.73%)
Feb 27, 2013 38.35 38.71 38.35 38.61 1,828,347 +0.23(+0.60%)
Feb 26, 2013 38.37 38.71 38.29 38.38 2,574,753 +0.18(+0.48%)
Feb 25, 2013 38.62 38.89 38.18 38.20 3,522,639 -0.36(-0.92%)
Feb 22, 2013 37.94 38.56 37.91 38.55 3,778,522 +0.71(+1.88%)
Feb 21, 2013 37.61 37.88 37.61 37.84 2,589,365 +0.14(+0.37%)
Feb 20, 2013 37.58 37.96 37.51 37.70 2,070,964 +0.13(+0.33%)
Feb 19, 2013 37.35 37.64 37.31 37.58 1,970,507 +0.28(+0.74%)
Feb 15, 2013 37.25 37.40 37.12 37.30 2,581,117 +0.14(+0.39%)
Feb 14, 2013 37.22 37.42 37.09 37.15 2,364,521 -0.17(-0.46%)
Feb 13, 2013 37.30 37.44 37.23 37.33 1,810,532 +0.04(+0.11%)
Feb 12, 2013 37.39 37.39 37.11 37.29 2,378,686 -0.02(-0.05%)
Feb 11, 2013 37.29 37.41 37.24 37.31 1,282,555 +0.04(+0.10%)
Feb 08, 2013 37.25 37.30 37.08 37.27 2,274,795 +0.04(+0.11%)
Feb 07, 2013 37.13 37.36 36.98 37.23 2,786,354 +0.17(+0.46%)
Feb 06, 2013 36.96 37.11 36.81 37.06 2,217,098 -0.02(-0.05%)
Feb 04, 2013 37.07 37.19 37.04 37.08 2,036,010 -0.12(-0.33%)
Feb 01, 2013 37.24 37.24 36.95 37.20 2,831,310 +0.11(+0.30%)
Jan 31, 2013 36.98 37.20 36.94 37.09 2,174,057 +0.07(+0.18%)
Jan 30, 2013 37.20 37.20 36.94 37.03 1,480,073 -0.12(-0.32%)
Jan 29, 2013 36.76 37.21 36.72 37.15 2,084,251 +0.32(+0.87%)
Jan 28, 2013 36.77 36.87 36.52 36.83 2,307,636 -0.03(-0.07%)
Jan 25, 2013 36.74 36.89 36.53 36.85 2,660,069 +0.11(+0.30%)
Jan 24, 2013 36.60 36.83 36.50 36.74 2,592,975 +0.21(+0.57%)
Jan 23, 2013 36.57 36.57 36.30 36.53 2,539,555 -0.01(-0.02%)
Jan 22, 2013 36.35 36.58 36.26 36.54 2,367,713 +0.16(+0.45%)
Jan 18, 2013 36.02 36.38 35.98 36.38 3,661,829 +0.33(+0.90%)
Jan 17, 2013 36.22 36.24 36.02 36.05 2,260,303 -0.02(-0.05%)
Jan 16, 2013 36.17 36.36 35.99 36.07 2,764,536 -0.02(-0.05%)
Jan 15, 2013 35.97 36.14 35.84 36.09 4,683,564 -0.26(-0.72%)
Jan 14, 2013 36.52 36.56 36.33 36.35 2,129,562 -0.11(-0.30%)
Jan 11, 2013 36.66 36.68 36.34 36.46 2,348,498 -0.12(-0.32%)
Jan 10, 2013 36.73 36.79 36.44 36.58 2,957,729 -0.01(-0.04%)
Jan 09, 2013 36.63 36.63 36.38 36.59 2,694,233 +0.05(+0.14%)
Jan 08, 2013 36.67 36.77 36.40 36.54 3,207,783 -0.21(-0.57%)
Jan 07, 2013 37.01 37.08 36.72 36.75 2,009,260 -0.36(-0.97%)
Jan 04, 2013 36.97 37.13 36.90 37.11 2,331,844 +0.21(+0.57%)
Jan 03, 2013 36.89 37.07 36.81 36.90 2,083,335 -0.01(-0.02%)
Jan 02, 2013 36.86 36.91 36.17 36.91 2,744,202 +0.73(+2.02%)
Dec 31, 2012 35.74 36.25 35.55 36.17 2,976,365 +0.35(+0.98%)
Dec 28, 2012 36.00 36.23 35.81 35.82 2,522,750 -0.32(-0.88%)
Dec 27, 2012 36.10 36.25 35.82 36.14 2,078,210 -0.03(-0.07%)
Dec 26, 2012 36.55 36.64 36.14 36.17 1,452,537 -0.33(-0.91%)
Dec 24, 2012 36.53 36.59 36.23 36.50 1,159,725 -0.05(-0.14%)
Dec 21, 2012 36.64 36.79 36.31 36.55 6,935,026 -0.25(-0.69%)
Dec 20, 2012 36.81 36.88 36.60 36.81 2,181,462 +0.03(+0.07%)
Dec 19, 2012 37.26 37.29 36.73 36.78 2,531,256 -0.52(-1.38%)
Dec 18, 2012 37.16 37.53 37.10 37.30 3,193,066 +0.14(+0.37%)
Dec 17, 2012 36.79 37.18 36.68 37.16 4,106,140 +0.56(+1.53%)
Dec 14, 2012 36.38 36.61 36.27 36.60 2,700,552 +0.10(+0.29%)
Dec 13, 2012 36.68 36.78 36.36 36.49 1,848,449 -0.25(-0.67%)
Dec 12, 2012 36.79 37.05 36.69 36.74 3,436,658 -0.01(-0.04%)
Dec 11, 2012 36.66 37.07 36.57 36.76 2,763,932 +0.19(+0.52%)
Dec 10, 2012 36.53 36.67 36.45 36.57 1,655,884 +0.03(+0.07%)
Dec 07, 2012 36.59 36.72 36.36 36.54 2,424,602 -0.05(-0.14%)
Dec 06, 2012 36.57 36.75 36.40 36.59 2,590,030 +0.02(+0.05%)
Dec 05, 2012 36.10 36.73 36.06 36.57 2,611,677 +0.47(+1.30%)
Dec 04, 2012 36.05 36.19 36.00 36.10 2,800,068 -0.28(-0.77%)
Nov 30, 2012 36.16 36.38 36.00 36.38 3,249,555 +0.23(+0.63%)
Nov 29, 2012 36.17 36.18 35.87 36.16 1,667,757 +0.05(+0.13%)
Nov 28, 2012 35.74 36.16 35.54 36.11 2,809,149 +0.35(+0.97%)
Nov 27, 2012 35.85 36.04 35.66 35.76 2,272,598 -0.03(-0.07%)
Nov 26, 2012 35.22 36.01 35.20 35.79 3,478,525 +0.51(+1.44%)
Nov 23, 2012 35.39 35.40 35.01 35.28 1,172,577 -0.07(-0.20%)
Nov 21, 2012 35.51 35.57 34.97 35.35 2,515,401 -0.14(-0.40%)
Nov 20, 2012 35.74 35.74 35.33 35.50 1,766,478 -0.21(-0.58%)
Nov 19, 2012 35.99 36.04 35.50 35.70 2,268,517 -0.15(-0.42%)
Nov 16, 2012 35.45 35.86 35.45 35.85 3,234,866 +0.36(+1.01%)
Nov 15, 2012 36.01 36.19 35.35 35.50 4,326,098 -0.52(-1.45%)
Nov 14, 2012 36.05 36.13 35.78 36.02 2,914,654 +0.03(+0.07%)
Nov 13, 2012 35.78 36.33 35.78 35.99 2,592,711 +0.05(+0.13%)
Nov 12, 2012 36.21 36.36 35.78 35.95 2,917,070 -0.40(-1.11%)
Nov 09, 2012 36.46 36.62 36.21 36.35 3,113,961 -0.05(-0.13%)
Nov 08, 2012 36.37 37.06 36.37 36.40 3,355,007 +0.10(+0.28%)
Nov 07, 2012 37.08 37.12 36.00 36.30 5,748,152 -0.97(-2.60%)
Nov 06, 2012 37.56 37.88 37.21 37.26 3,277,658 -0.15(-0.41%)
Nov 05, 2012 38.13 38.17 37.27 37.42 4,811,487 -0.77(-2.03%)
Nov 02, 2012 38.70 38.75 38.13 38.19 1,620,281 -0.34(-0.89%)
Nov 01, 2012 38.99 39.01 38.39 38.53 2,145,987 -0.42(-1.08%)
Oct 31, 2012 38.50 39.07 38.07 38.95 2,347,112 +0.26(+0.68%)
Oct 26, 2012 38.77 38.69 38.69 38.69 1,726,101 -0.03(-0.07%)
Oct 25, 2012 38.51 38.72 38.43 38.72 1,978,861 +0.28(+0.74%)
Oct 24, 2012 38.64 38.64 38.39 38.43 1,769,953 -0.08(-0.22%)
Oct 23, 2012 38.46 38.61 38.29 38.52 2,117,419 -0.50(-1.27%)
Oct 19, 2012 39.08 39.17 38.89 39.01 3,594,517 -0.17(-0.43%)
Oct 18, 2012 39.15 39.24 38.92 39.18 1,396,451 +0.08(+0.20%)
Oct 17, 2012 38.64 39.21 38.58 39.10 1,870,902 +0.52(+1.34%)
Oct 16, 2012 38.64 38.70 38.43 38.59 1,818,321 -0.01(-0.02%)
Oct 15, 2012 38.66 38.68 38.32 38.59 1,532,406 -0.01(-0.02%)
Oct 12, 2012 38.93 39.08 38.53 38.60 1,512,144 -0.22(-0.57%)
Oct 11, 2012 38.83 39.04 38.65 38.82 1,624,930 +0.06(+0.17%)
Oct 10, 2012 38.59 38.81 38.51 38.75 1,746,969 +0.08(+0.20%)
Oct 09, 2012 38.79 38.90 38.52 38.68 1,846,908 -0.12(-0.32%)
Oct 08, 2012 38.82 39.02 38.66 38.80 1,198,665 -0.05(-0.13%)
Oct 05, 2012 39.17 39.17 38.76 38.85 1,933,222 -0.14(-0.35%)
Oct 04, 2012 38.80 39.05 38.76 38.99 2,949,919 +0.43(+1.12%)
Oct 03, 2012 38.52 38.78 38.47 38.55 2,361,809 +0.07(+0.18%)
Oct 02, 2012 38.22 38.55 38.16 38.48 2,372,744 +0.11(+0.29%)
Oct 01, 2012 38.68 38.72 38.33 38.37 1,857,564 -0.26(-0.68%)
Sep 28, 2012 38.35 38.69 38.27 38.64 2,356,464 +0.20(+0.52%)
Sep 27, 2012 38.81 38.81 38.41 38.44 2,267,810 -0.33(-0.85%)
Sep 26, 2012 38.39 38.95 38.39 38.77 3,772,347 +0.41(+1.06%)
Sep 25, 2012 38.43 38.59 38.30 38.36 2,279,683 -0.01(-0.03%)
Sep 24, 2012 38.10 38.46 38.07 38.37 2,572,946 +0.25(+0.64%)
Sep 21, 2012 38.44 38.47 38.11 38.13 4,078,785 -0.25(-0.64%)
Sep 20, 2012 38.28 38.54 38.28 38.37 2,199,265 +0.01(+0.03%)
Sep 19, 2012 38.46 38.57 38.30 38.36 1,839,849 -0.01(-0.03%)
Sep 18, 2012 38.41 38.54 38.23 38.37 2,287,234 -0.08(-0.22%)
Sep 17, 2012 38.63 38.91 38.32 38.46 3,359,683 -0.13(-0.33%)
Sep 14, 2012 39.26 39.34 38.46 38.59 3,431,837 -0.76(-1.93%)
Sep 13, 2012 38.73 39.35 38.73 39.35 1,882,093 +0.52(+1.35%)
Sep 12, 2012 38.99 39.00 38.75 38.83 1,839,882 -0.08(-0.22%)
Sep 11, 2012 39.02 39.04 38.91 38.91 1,046,335 -0.12(-0.30%)
Sep 10, 2012 39.28 39.28 38.98 39.03 1,437,869 -0.09(-0.23%)
Sep 07, 2012 39.39 39.41 39.06 39.12 1,319,687 -0.28(-0.70%)
Sep 06, 2012 39.13 39.41 39.10 39.39 1,546,370 +0.47(+1.21%)
Sep 05, 2012 39.35 39.35 38.90 38.92 1,765,591 -0.35(-0.90%)
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.