Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 64.46 64.46 64.46 0 -0.38(-0.58%)
Aug 30, 2018 64.77 65.15 64.59 64.84 1,849,445 +0.15(+0.23%)
Aug 29, 2018 64.24 64.76 64.06 64.69 1,703,746 +0.62(+0.97%)
Aug 28, 2018 64.36 64.49 63.94 64.07 1,494,820 -0.38(-0.60%)
Aug 27, 2018 65.01 65.07 64.12 64.46 1,238,879 -0.43(-0.67%)
Aug 24, 2018 64.55 65.00 64.30 64.89 1,112,241 +0.35(+0.54%)
Aug 23, 2018 64.51 65.01 64.32 64.54 1,692,763 +0.07(+0.11%)
Aug 22, 2018 65.19 65.23 64.22 64.46 1,499,660 -0.56(-0.87%)
Aug 21, 2018 65.48 65.56 64.70 65.03 1,833,472 -0.56(-0.85%)
Aug 20, 2018 66.44 66.58 65.56 65.58 1,973,609 -0.71(-1.07%)
Aug 17, 2018 65.84 66.38 65.56 66.29 2,431,651 +0.38(+0.57%)
Aug 16, 2018 65.09 66.00 64.85 65.92 2,800,071 +0.75(+1.15%)
Aug 15, 2018 64.33 65.59 64.25 65.17 2,548,834 +1.04(+1.62%)
Aug 14, 2018 63.93 64.51 63.80 64.13 1,875,796 +0.15(+0.24%)
Aug 13, 2018 63.58 64.04 63.44 63.98 2,081,356 +0.31(+0.48%)
Aug 10, 2018 64.08 64.43 63.59 63.67 1,369,013 -0.23(-0.35%)
Aug 09, 2018 63.65 63.94 63.38 63.90 878,290 +0.36(+0.56%)
Aug 08, 2018 63.40 63.62 63.13 63.54 1,321,728 -0.01(-0.01%)
Aug 07, 2018 63.76 63.85 63.02 63.55 1,936,748 -0.33(-0.52%)
Aug 06, 2018 63.97 64.39 63.69 63.88 2,039,611 -0.15(-0.23%)
Aug 03, 2018 63.33 64.40 62.86 64.03 2,193,387 +0.74(+1.18%)
Aug 02, 2018 62.93 63.48 62.39 63.28 2,179,354 +0.33(+0.53%)
Aug 01, 2018 63.47 63.52 62.52 62.95 2,293,309 -0.93(-1.46%)
Jul 31, 2018 63.63 64.02 63.14 63.88 3,014,213 +0.62(+0.99%)
Jul 30, 2018 63.36 63.57 62.89 63.26 1,274,860 -0.32(-0.50%)
Jul 27, 2018 63.37 63.92 63.26 63.57 1,833,712 +0.20(+0.32%)
Jul 26, 2018 63.02 63.73 63.01 63.37 2,269,329 +0.74(+1.18%)
Jul 25, 2018 62.61 63.03 62.45 62.63 1,615,457 -0.18(-0.28%)
Jul 24, 2018 62.51 62.97 61.52 62.81 2,226,636 +0.12(+0.19%)
Jul 23, 2018 63.23 63.31 62.40 62.69 1,225,873 -0.48(-0.76%)
Jul 20, 2018 63.49 63.79 62.69 63.17 1,777,926 -0.59(-0.93%)
Jul 19, 2018 63.65 64.16 63.46 63.76 2,413,297 +0.19(+0.31%)
Jul 18, 2018 64.00 64.03 63.36 63.57 1,926,200 -0.34(-0.53%)
Jul 17, 2018 64.28 64.31 63.85 63.91 1,699,384 -0.19(-0.30%)
Jul 16, 2018 64.16 64.33 63.82 64.10 1,672,377 -0.21(-0.33%)
Jul 13, 2018 64.23 64.47 63.76 64.31 1,745,488 +0.19(+0.30%)
Jul 12, 2018 63.97 64.25 63.77 64.12 2,588,714 +0.15(+0.24%)
Jul 11, 2018 63.14 64.06 63.05 63.96 2,493,125 +0.95(+1.50%)
Jul 10, 2018 61.83 63.26 61.45 63.02 2,690,085 +0.81(+1.30%)
Jul 09, 2018 64.34 64.34 61.93 62.21 3,040,241 -2.14(-3.32%)
Jul 06, 2018 63.94 64.40 63.87 64.34 1,658,425 +0.41(+0.65%)
Jul 05, 2018 63.61 63.93 63.30 63.93 2,139,791 +0.43(+0.68%)
Jul 03, 2018 63.50 63.50 63.50 0 +0.10(+0.15%)
Jul 02, 2018 63.12 63.48 62.76 63.40 1,907,640 +0.29(+0.46%)
Jun 29, 2018 63.02 63.57 62.53 63.11 2,843,308 +0.03(+0.05%)
Jun 28, 2018 63.31 63.87 62.97 63.08 1,685,101 +0.03(+0.05%)
Jun 27, 2018 62.58 63.20 62.42 63.05 1,759,302 +0.34(+0.54%)
Jun 26, 2018 62.48 63.03 62.34 62.71 2,178,251 +0.05(+0.08%)
Jun 25, 2018 61.51 62.78 61.49 62.66 2,224,885 +1.34(+2.19%)
Jun 22, 2018 61.07 61.49 60.87 61.32 3,211,542 +0.25(+0.41%)
Jun 21, 2018 60.61 61.28 60.48 61.06 2,432,459 +0.34(+0.56%)
Jun 20, 2018 60.57 60.75 60.17 60.72 3,162,769 +0.14(+0.23%)
Jun 19, 2018 59.85 60.67 59.85 60.59 2,529,345 +0.78(+1.30%)
Jun 18, 2018 59.69 60.09 59.41 59.81 2,187,157 +0.14(+0.23%)
Jun 15, 2018 59.71 59.28 59.67 3,976,970 +0.39(+0.66%)
Jun 14, 2018 58.68 59.40 58.56 59.28 2,871,038 +0.66(+1.13%)
Jun 13, 2018 58.78 59.04 58.34 58.62 2,943,440 -0.04(-0.07%)
Jun 12, 2018 57.71 58.74 57.56 58.66 2,490,791 +0.88(+1.53%)
Jun 11, 2018 58.93 59.02 57.67 57.78 2,948,002 -1.10(-1.87%)
Jun 08, 2018 59.10 59.20 58.62 58.88 1,865,173 -0.03(-0.05%)
Jun 07, 2018 58.56 59.45 58.28 58.91 2,657,602 +0.32(+0.55%)
Jun 06, 2018 58.44 58.59 2,671,763 -1.31(-2.19%)
Jun 05, 2018 60.54 60.65 59.71 59.90 2,435,030 -0.76(-1.25%)
Jun 04, 2018 61.36 61.56 60.58 60.66 1,736,438 -0.48(-0.78%)
Jun 01, 2018 62.05 62.05 60.88 61.14 1,964,900 -0.96(-1.55%)
May 31, 2018 61.78 62.31 61.43 62.10 3,436,535 +0.32(+0.52%)
May 30, 2018 61.40 61.88 61.20 61.78 2,826,487 +0.28(+0.45%)
May 29, 2018 61.39 61.87 61.11 61.50 2,486,898 +0.06(+0.11%)
May 25, 2018 61.44 61.44 61.44 0 +0.02(+0.04%)
May 24, 2018 60.90 61.49 60.74 61.41 1,820,982 +0.63(+1.04%)
May 23, 2018 60.05 60.85 59.97 60.78 2,398,356 +0.78(+1.29%)
May 22, 2018 59.73 60.39 59.61 60.00 1,743,023 +0.24(+0.41%)
May 21, 2018 59.98 59.98 59.39 59.76 1,742,812 -0.11(-0.18%)
May 18, 2018 60.03 60.26 59.37 59.87 2,135,706 +0.02(+0.04%)
May 17, 2018 60.47 60.50 59.78 59.84 1,682,437 -0.50(-0.83%)
May 16, 2018 60.62 60.74 59.97 60.34 2,158,352 -0.28(-0.45%)
May 15, 2018 61.03 61.30 60.28 60.62 2,125,501 -0.82(-1.34%)
May 14, 2018 61.77 61.89 61.06 61.44 2,352,527 -0.16(-0.26%)
May 11, 2018 61.39 61.78 61.25 61.60 2,123,816 +0.21(+0.34%)
May 10, 2018 60.94 61.42 60.53 61.39 2,405,064 +0.91(+1.51%)
May 09, 2018 61.14 61.23 60.04 60.48 2,846,009 -0.64(-1.05%)
May 08, 2018 62.64 62.64 61.01 61.12 2,750,032 -1.71(-2.72%)
May 07, 2018 63.49 63.65 62.75 62.83 1,835,741 -0.71(-1.12%)
May 04, 2018 63.33 64.02 63.04 63.54 2,396,308 +0.20(+0.32%)
May 03, 2018 63.53 63.62 62.55 63.34 1,649,054 -0.20(-0.32%)
May 02, 2018 64.14 64.31 63.35 63.54 2,222,556 -0.56(-0.88%)
May 01, 2018 64.34 64.34 63.94 64.10 1,219,098 -0.14(-0.22%)
Apr 30, 2018 64.70 64.80 64.14 64.25 1,979,885 -0.24(-0.37%)
Apr 27, 2018 63.54 64.77 63.51 64.49 1,935,133 +0.79(+1.23%)
Apr 26, 2018 62.90 63.75 62.62 63.70 1,544,125 +0.85(+1.35%)
Apr 25, 2018 62.53 63.11 62.36 62.85 1,602,606 +0.06(+0.10%)
Apr 24, 2018 62.47 63.12 62.18 62.79 1,797,781 +0.49(+0.79%)
Apr 23, 2018 62.40 62.65 62.06 62.30 1,810,492 +0.08(+0.13%)
Apr 20, 2018 62.62 62.81 61.95 62.22 2,045,694 -0.41(-0.65%)
Apr 19, 2018 62.44 62.88 62.21 62.63 1,963,614 +0.08(+0.13%)
Apr 18, 2018 62.99 63.49 62.52 62.55 1,962,937 -0.36(-0.57%)
Apr 17, 2018 62.44 63.11 62.19 62.91 1,667,451 +0.54(+0.86%)
Apr 16, 2018 61.78 62.47 61.70 62.37 1,643,943 +0.88(+1.43%)
Apr 13, 2018 61.33 61.88 61.27 61.49 1,761,226 +0.30(+0.50%)
Apr 12, 2018 62.27 62.32 60.99 61.18 2,292,386 -0.96(-1.55%)
Apr 11, 2018 62.11 62.52 61.87 62.15 1,789,893 -0.07(-0.12%)
Apr 10, 2018 62.88 63.01 62.11 62.22 2,550,432 -0.69(-1.10%)
Apr 09, 2018 63.09 63.44 62.76 62.91 2,846,850 -0.08(-0.13%)
Apr 06, 2018 63.46 63.65 62.77 62.99 2,053,018 -0.26(-0.42%)
Apr 05, 2018 62.76 63.43 61.87 63.25 2,534,763 +0.50(+0.79%)
Apr 04, 2018 62.22 63.06 61.88 62.76 3,032,234 +0.49(+0.79%)
Apr 03, 2018 61.79 62.55 61.63 62.27 2,638,944 +0.47(+0.77%)
Apr 02, 2018 62.68 62.92 61.47 61.79 2,119,691 -0.70(-1.12%)
Mar 29, 2018 62.49 62.49 62.49 0 +0.30(+0.49%)
Mar 28, 2018 62.25 62.52 61.76 62.19 2,464,700 -0.05(-0.08%)
Mar 27, 2018 61.30 62.80 61.08 62.23 2,549,877 +0.96(+1.57%)
Mar 26, 2018 60.74 61.37 60.63 61.27 1,903,913 +0.67(+1.11%)
Mar 23, 2018 61.75 62.21 60.46 60.60 1,986,437 -0.95(-1.54%)
Mar 22, 2018 61.50 62.72 61.41 61.55 2,727,809 +0.07(+0.12%)
Mar 21, 2018 61.68 62.24 61.20 61.47 1,797,044 -0.18(-0.29%)
Mar 20, 2018 61.80 62.10 61.47 61.65 1,782,859 -0.13(-0.21%)
Mar 19, 2018 62.10 62.53 61.45 61.78 2,715,316 -0.32(-0.52%)
Mar 16, 2018 61.51 62.20 61.39 62.10 4,339,058 +0.70(+1.14%)
Mar 15, 2018 61.04 61.67 60.87 61.40 2,314,151 +0.49(+0.80%)
Mar 14, 2018 60.74 61.29 60.50 60.91 2,094,812 +0.38(+0.64%)
Mar 13, 2018 60.81 61.26 60.27 60.53 2,661,608 -0.16(-0.26%)
Mar 12, 2018 60.37 60.86 60.29 60.69 2,201,099 +0.36(+0.60%)
Mar 09, 2018 60.39 60.43 59.89 60.33 2,300,752 -0.06(-0.09%)
Mar 08, 2018 59.81 60.42 59.68 60.38 2,139,714 +0.67(+1.11%)
Mar 07, 2018 59.46 59.72 2,306,533 -0.53(-0.88%)
Mar 06, 2018 60.93 60.94 59.91 60.25 2,737,517 -0.76(-1.25%)
Mar 05, 2018 59.53 61.21 59.32 61.01 2,947,713 +1.40(+2.34%)
Mar 02, 2018 59.76 60.46 59.12 59.61 2,148,908 -0.19(-0.32%)
Mar 01, 2018 60.06 60.93 59.47 59.81 3,276,006 -0.24(-0.40%)
Feb 28, 2018 60.89 61.13 60.05 60.05 2,244,114 -0.62(-1.02%)
Feb 27, 2018 61.79 62.04 60.66 60.66 3,015,209 -1.04(-1.69%)
Feb 26, 2018 62.29 62.57 61.59 61.71 2,213,525 -0.54(-0.86%)
Feb 23, 2018 60.83 62.31 60.74 62.24 1,773,927 +1.48(+2.43%)
Feb 22, 2018 60.77 2,315,378 +0.26(+0.42%)
Feb 21, 2018 61.26 61.79 60.50 60.51 2,756,308 -0.71(-1.17%)
Feb 20, 2018 62.19 62.48 60.85 61.22 3,133,086 -1.13(-1.81%)
Feb 16, 2018 62.36 62.36 62.36 0 +0.53(+0.86%)
Feb 15, 2018 60.85 61.92 60.66 61.83 2,634,857 +0.98(+1.61%)
Feb 14, 2018 61.18 61.47 60.74 60.85 3,523,855 -0.91(-1.48%)
Feb 13, 2018 61.26 61.90 60.75 61.76 2,711,115 +0.28(+0.45%)
Feb 12, 2018 61.18 61.80 60.67 61.49 3,074,253 +0.41(+0.66%)
Feb 09, 2018 59.54 61.56 59.52 61.08 3,510,673 +1.72(+2.89%)
Feb 08, 2018 59.74 60.94 59.38 59.36 3,803,801 -0.42(-0.70%)
Feb 07, 2018 60.21 60.86 59.78 59.79 3,304,507 -0.49(-0.82%)
Feb 06, 2018 60.45 60.95 59.24 60.28 4,071,426 -1.36(-2.20%)
Feb 05, 2018 61.87 62.28 61.13 61.64 3,690,179 -0.29(-0.47%)
Feb 02, 2018 62.34 62.79 61.87 61.93 3,300,196 -0.63(-1.00%)
Feb 01, 2018 63.86 64.00 62.41 62.56 3,676,250 -1.28(-2.00%)
Jan 31, 2018 63.30 63.88 62.79 63.84 4,412,716 +0.61(+0.97%)
Jan 30, 2018 62.89 63.48 62.80 63.23 2,621,382 +0.37(+0.58%)
Jan 29, 2018 62.99 63.57 62.84 62.86 4,188,949 -1.01(-1.58%)
Jan 26, 2018 63.96 64.04 62.99 63.87 3,153,644 +0.02(+0.02%)
Jan 25, 2018 63.09 63.96 63.09 63.85 3,434,132 +0.76(+1.21%)
Jan 24, 2018 63.18 63.27 62.82 63.09 2,227,774 -0.19(-0.30%)
Jan 23, 2018 62.50 63.66 62.50 63.28 2,600,722 +0.90(+1.44%)
Jan 22, 2018 62.42 63.07 62.26 62.38 3,896,762 +0.21(+0.33%)
Jan 19, 2018 62.31 62.70 62.03 62.18 3,252,989 -0.01(-0.01%)
Jan 18, 2018 62.67 62.80 61.78 62.18 3,131,376 -0.79(-1.25%)
Jan 17, 2018 62.94 63.19 62.64 62.97 2,456,795 +0.20(+0.32%)
Jan 16, 2018 63.28 63.44 62.41 62.77 3,461,285 -0.37(-0.59%)
Jan 12, 2018 63.15 63.15 63.15 0 -0.72(-1.12%)
Jan 11, 2018 64.38 64.57 63.61 63.86 1,906,294 -0.42(-0.65%)
Jan 10, 2018 64.11 64.28 1,839,368 -0.87(-1.33%)
Jan 09, 2018 65.67 65.77 64.89 65.15 2,155,670 -0.70(-1.06%)
Jan 08, 2018 65.04 65.86 64.81 65.85 2,326,435 +0.91(+1.41%)
Jan 05, 2018 65.23 65.30 64.37 64.93 2,201,283 -0.06(-0.10%)
Jan 04, 2018 65.67 65.79 64.76 65.00 2,882,397 -0.77(-1.17%)
Jan 03, 2018 66.25 66.71 65.50 65.77 2,372,016 -0.63(-0.95%)
Jan 02, 2018 67.32 67.47 66.12 66.39 2,515,471 -1.09(-1.61%)
Dec 29, 2017 67.48 67.48 67.48 0 -0.11(-0.16%)
Dec 28, 2017 67.38 67.62 67.31 67.59 1,026,684 +0.34(+0.51%)
Dec 27, 2017 67.09 67.33 66.94 67.25 935,701 +0.37(+0.55%)
Dec 26, 2017 67.34 67.62 66.87 66.89 883,074 -0.44(-0.65%)
Dec 22, 2017 67.52 67.63 67.26 67.32 1,219,466 -0.03(-0.05%)
Dec 21, 2017 67.28 67.67 67.00 67.36 1,839,587 -0.10(-0.14%)
Dec 20, 2017 67.92 68.21 67.42 67.45 1,566,222 -0.52(-0.76%)
Dec 19, 2017 69.37 69.48 67.93 67.97 1,781,219 -1.40(-2.02%)
Dec 18, 2017 70.07 70.12 69.17 69.37 2,757,422 -0.73(-1.04%)
Dec 15, 2017 69.78 70.40 69.74 70.10 4,525,873 +0.52(+0.74%)
Dec 14, 2017 69.87 70.06 69.06 69.58 2,005,715 -0.31(-0.44%)
Dec 13, 2017 70.27 70.54 69.67 69.89 2,651,315 -0.09(-0.12%)
Dec 12, 2017 69.98 71.22 69.94 69.98 2,177,537 -1.25(-1.75%)
Dec 11, 2017 70.53 71.26 70.28 71.22 2,421,830 +0.59(+0.83%)
Dec 08, 2017 70.14 70.66 69.97 70.64 2,050,279 +0.34(+0.49%)
Dec 07, 2017 70.33 70.33 69.85 70.30 1,394,117 +0.02(+0.02%)
Dec 06, 2017 70.09 70.42 69.89 70.28 1,370,363 +0.36(+0.51%)
Dec 05, 2017 70.44 70.44 69.35 69.92 2,702,888 -0.37(-0.52%)
Dec 04, 2017 70.45 70.63 70.14 70.29 1,730,317 -0.27(-0.38%)
Dec 01, 2017 70.97 71.15 70.14 70.56 2,270,742 -0.17(-0.25%)
Nov 30, 2017 70.33 70.87 70.13 70.73 3,282,242 +0.51(+0.72%)
Nov 29, 2017 69.62 70.58 69.48 70.22 1,852,496 +0.33(+0.48%)
Nov 28, 2017 69.76 70.02 69.64 69.89 1,718,739 +0.38(+0.55%)
Nov 27, 2017 69.11 69.68 68.97 69.51 1,436,068 +0.48(+0.69%)
Nov 24, 2017 68.99 69.31 68.87 69.03 760,155 +0.19(+0.28%)
Nov 22, 2017 68.78 68.87 68.54 68.84 1,289,728 +0.14(+0.21%)
Nov 21, 2017 68.46 68.99 68.21 68.70 3,794,934 +0.38(+0.56%)
Nov 20, 2017 68.84 69.10 68.21 68.32 3,214,475 -0.42(-0.61%)
Nov 17, 2017 69.17 69.40 68.49 68.74 3,863,287 -0.66(-0.95%)
Nov 16, 2017 69.96 70.01 69.25 69.40 3,553,442 -0.52(-0.75%)
Nov 15, 2017 70.80 71.16 69.91 69.92 1,651,434 -0.75(-1.06%)
Nov 14, 2017 69.51 70.71 69.38 70.67 1,993,834 +1.06(+1.53%)
Nov 13, 2017 68.92 69.88 68.89 69.60 1,738,092 +0.88(+1.28%)
Nov 10, 2017 68.71 68.91 68.43 68.72 2,002,358 -0.37(-0.54%)
Nov 09, 2017 69.03 69.42 68.86 69.09 1,439,804 -0.16(-0.23%)
Nov 08, 2017 69.04 69.42 68.76 69.25 2,282,932 +0.13(+0.19%)
Nov 07, 2017 68.21 69.12 67.88 69.12 1,887,081 +1.08(+1.59%)
Nov 06, 2017 68.65 68.76 67.99 68.04 1,741,665 -0.57(-0.83%)
Nov 03, 2017 68.41 69.03 68.13 68.60 2,067,470 +0.19(+0.28%)
Nov 02, 2017 67.81 68.43 67.57 68.41 2,144,351 +0.79(+1.17%)
Nov 01, 2017 67.67 68.20 67.21 67.63 1,656,435 -0.20(-0.29%)
Oct 31, 2017 67.63 67.93 67.55 67.82 1,774,377 +0.12(+0.17%)
Oct 30, 2017 67.63 67.79 67.43 67.70 1,891,377 -0.02(-0.02%)
Oct 27, 2017 67.23 68.04 67.22 67.72 1,427,593 +0.33(+0.49%)
Oct 26, 2017 67.58 67.88 67.15 67.39 1,719,053 +0.13(+0.20%)
Oct 25, 2017 67.26 67.34 66.40 67.26 2,077,356 -0.34(-0.50%)
Oct 24, 2017 67.38 67.62 67.11 67.59 2,474,299 +0.52(+0.78%)
Oct 23, 2017 66.89 67.14 66.62 67.07 2,044,117 +0.19(+0.28%)
Oct 20, 2017 66.67 67.06 66.60 66.88 1,723,820 +0.02(+0.02%)
Oct 19, 2017 66.14 66.88 66.02 66.87 1,675,786 +0.84(+1.27%)
Oct 18, 2017 65.73 66.12 65.39 66.03 1,942,308 +0.17(+0.26%)
Oct 17, 2017 65.43 65.93 65.15 65.86 1,452,018 +0.56(+0.86%)
Oct 16, 2017 65.43 65.72 64.85 65.30 2,008,237 -0.18(-0.28%)
Oct 13, 2017 66.02 66.28 65.36 65.48 1,977,305 -0.35(-0.54%)
Oct 12, 2017 65.26 65.87 65.26 65.84 1,557,900 +0.54(+0.83%)
Oct 11, 2017 64.79 65.52 64.79 65.29 1,715,964 +0.35(+0.53%)
Oct 10, 2017 64.28 64.95 64.16 64.95 1,975,586 +0.72(+1.12%)
Oct 09, 2017 64.36 64.56 64.17 64.23 1,554,114 -0.06(-0.09%)
Oct 06, 2017 64.10 64.43 63.91 64.28 1,390,935 -0.17(-0.26%)
Oct 05, 2017 64.47 64.58 64.10 64.45 1,832,785 -0.01(-0.01%)
Oct 04, 2017 63.82 64.47 63.54 64.46 1,442,318 +0.69(+1.09%)
Oct 03, 2017 63.87 63.89 63.26 63.76 1,499,522 -0.17(-0.26%)
Oct 02, 2017 63.76 64.37 63.56 63.93 2,504,175 +0.34(+0.53%)
Sep 29, 2017 63.59 63.76 63.27 63.59 2,345,330 -0.02(-0.04%)
Sep 28, 2017 63.41 63.83 63.07 63.61 2,055,546 +0.07(+0.11%)
Sep 27, 2017 63.19 63.54 1,899,165 -0.96(-1.49%)
Sep 26, 2017 64.00 64.74 64.00 64.50 1,909,890 -0.32(-0.49%)
Sep 25, 2017 64.41 64.91 64.24 64.82 1,718,901 +0.51(+0.80%)
Sep 22, 2017 65.22 65.22 64.30 64.31 1,447,294 -0.66(-1.02%)
Sep 21, 2017 65.13 65.52 64.87 64.97 1,377,953 -0.13(-0.21%)
Sep 20, 2017 65.89 65.99 64.86 65.10 1,816,459 -0.64(-0.97%)
Sep 19, 2017 65.95 65.98 65.58 65.74 1,655,996 -0.13(-0.19%)
Sep 18, 2017 66.63 66.64 65.36 65.87 1,612,920 -0.69(-1.03%)
Sep 15, 2017 66.78 66.91 66.37 66.55 3,136,606 -0.06(-0.08%)
Sep 14, 2017 65.97 66.61 65.77 66.61 1,942,880 +0.59(+0.90%)
Sep 13, 2017 66.33 66.43 65.99 66.02 1,807,236 -0.35(-0.53%)
Sep 12, 2017 67.78 67.79 66.13 66.37 2,047,865 -1.45(-2.14%)
Sep 11, 2017 67.35 67.91 67.17 67.82 1,408,053 +0.41(+0.61%)
Sep 08, 2017 66.79 67.53 66.65 67.41 1,910,043 +0.62(+0.93%)
Sep 07, 2017 66.43 66.88 66.24 66.79 2,103,878 +0.54(+0.82%)
Sep 06, 2017 66.62 66.62 66.06 66.25 1,795,214 -0.25(-0.38%)
Sep 05, 2017 66.31 66.53 66.13 66.50 1,434,423 +0.30(+0.45%)
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.