Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 39.30 39.33 38.97 39.11 1,667,675 -0.09(-0.23%)
Aug 30, 2012 39.14 39.29 39.01 39.20 1,196,556 -0.01(-0.03%)
Aug 29, 2012 39.41 39.49 39.20 39.21 1,423,537 -0.30(-0.75%)
Aug 27, 2012 39.59 39.71 39.48 39.51 1,340,276 -0.12(-0.29%)
Aug 24, 2012 39.33 39.66 39.30 39.63 985,390 +0.28(+0.70%)
Aug 23, 2012 39.73 39.74 39.28 39.35 1,380,375 -0.40(-1.01%)
Aug 22, 2012 39.48 39.84 39.48 39.75 1,956,800 +0.14(+0.36%)
Aug 21, 2012 39.94 40.04 39.61 39.61 1,739,045 -0.37(-0.92%)
Aug 20, 2012 39.72 39.99 39.64 39.97 1,704,140 +0.18(+0.45%)
Aug 17, 2012 39.94 40.06 39.77 39.79 2,670,103 -0.08(-0.19%)
Aug 16, 2012 40.40 40.47 39.80 39.87 5,232,029 -0.57(-1.40%)
Aug 15, 2012 40.77 40.79 40.41 40.44 2,105,685 -0.34(-0.82%)
Aug 14, 2012 40.84 40.99 40.68 40.77 1,472,092 -0.06(-0.14%)
Aug 13, 2012 40.94 40.97 40.77 40.83 1,586,190 +0.02(+0.04%)
Aug 10, 2012 40.67 40.87 40.53 40.82 1,609,228 +0.18(+0.44%)
Aug 09, 2012 40.87 40.99 40.60 40.64 1,521,991 -0.19(-0.47%)
Aug 08, 2012 41.14 41.17 40.68 40.83 2,136,464 -0.26(-0.64%)
Aug 07, 2012 41.38 41.42 41.06 41.09 2,091,850 -0.16(-0.39%)
Aug 06, 2012 41.42 41.54 41.24 41.25 1,813,721 -0.07(-0.17%)
Aug 03, 2012 41.49 41.56 40.90 41.32 3,660,798 +0.26(+0.64%)
Aug 02, 2012 40.96 41.12 40.65 41.06 1,952,994 -0.13(-0.31%)
Aug 01, 2012 41.35 42.16 41.12 41.19 1,672,692 -0.03(-0.08%)
Jul 31, 2012 41.53 41.67 41.19 41.22 1,905,102 -0.28(-0.68%)
Jul 30, 2012 41.40 41.60 41.22 41.50 2,065,605 +0.03(+0.06%)
Jul 27, 2012 41.32 41.76 41.28 41.47 2,552,064 +0.31(+0.75%)
Jul 26, 2012 40.80 41.24 40.76 41.17 2,180,009 +0.60(+1.48%)
Jul 25, 2012 40.75 40.85 40.43 40.57 2,679,306 -0.06(-0.16%)
Jul 24, 2012 40.68 40.74 40.39 40.63 2,397,697 +0.01(+0.03%)
Jul 23, 2012 40.52 40.87 40.47 40.62 1,586,455 -0.13(-0.33%)
Jul 20, 2012 40.48 40.90 40.36 40.75 3,857,027 +0.26(+0.65%)
Jul 19, 2012 40.52 40.55 40.13 40.49 1,521,947 -0.09(-0.22%)
Jul 18, 2012 40.45 40.64 40.39 40.58 1,777,860 +0.06(+0.14%)
Jul 17, 2012 40.44 40.63 40.31 40.52 1,556,627 +0.17(+0.43%)
Jul 16, 2012 40.40 40.46 40.29 40.35 1,336,249 -0.18(-0.44%)
Jul 13, 2012 40.16 40.54 40.14 40.53 1,697,731 +0.35(+0.87%)
Jul 12, 2012 40.06 40.29 39.98 40.18 1,929,603 -0.01(-0.02%)
Jul 11, 2012 39.97 40.24 39.87 40.18 1,775,087 +0.22(+0.56%)
Jul 10, 2012 39.93 40.14 39.86 39.96 2,036,666 +0.12(+0.30%)
Jul 09, 2012 39.68 39.95 39.61 39.84 1,498,041 +0.13(+0.32%)
Jul 06, 2012 39.45 39.80 39.36 39.71 1,388,282 +0.03(+0.08%)
Jul 05, 2012 39.92 39.92 39.63 39.68 1,246,667 -0.31(-0.77%)
Jul 03, 2012 40.03 40.13 39.81 39.98 1,165,439 -0.10(-0.24%)
Jul 02, 2012 39.77 40.12 39.74 40.08 1,953,783 +0.34(+0.85%)
Jun 29, 2012 39.84 40.03 39.54 39.74 3,097,364 +0.08(+0.19%)
Jun 28, 2012 39.15 39.68 39.15 39.67 1,959,699 +0.15(+0.37%)
Jun 27, 2012 39.21 39.61 39.20 39.52 2,314,369 +0.38(+0.96%)
Jun 26, 2012 39.19 39.31 39.09 39.14 1,732,750 +0.01(+0.02%)
Jun 25, 2012 39.14 39.28 38.94 39.13 2,381,723 -0.17(-0.42%)
Jun 22, 2012 39.30 39.47 39.07 39.30 7,233,381 +0.14(+0.36%)
Jun 21, 2012 39.49 39.70 39.13 39.16 2,919,050 -0.14(-0.36%)
Jun 20, 2012 39.96 40.07 39.19 39.30 4,457,794 -0.82(-2.05%)
Jun 19, 2012 40.66 40.67 40.07 40.13 3,135,531 -0.44(-1.09%)
Jun 18, 2012 40.38 40.64 40.27 40.57 2,288,973 +0.24(+0.60%)
Jun 15, 2012 40.14 40.44 40.07 40.32 3,416,831 +0.33(+0.83%)
Jun 14, 2012 39.81 40.02 39.74 39.99 1,938,488 +0.15(+0.37%)
Jun 13, 2012 39.77 39.93 39.54 39.84 1,826,201 +0.11(+0.27%)
Jun 12, 2012 39.52 39.77 39.38 39.74 2,585,857 +0.26(+0.65%)
Jun 11, 2012 39.93 39.93 39.45 39.48 2,639,473 -0.29(-0.74%)
Jun 08, 2012 39.44 39.77 39.37 39.77 2,047,568 +0.36(+0.92%)
Jun 07, 2012 39.35 39.52 39.26 39.41 4,600,656 +0.26(+0.65%)
Jun 06, 2012 38.85 39.15 38.72 39.15 1,941,366 +0.46(+1.19%)
Jun 05, 2012 38.70 38.97 38.64 38.69 2,127,604 -0.10(-0.25%)
Jun 04, 2012 38.56 38.81 38.45 38.79 2,020,144 +0.26(+0.68%)
Jun 01, 2012 38.32 38.84 38.32 38.53 3,002,356 -0.04(-0.12%)
May 31, 2012 38.44 38.75 38.37 38.57 2,696,862 +0.17(+0.43%)
May 30, 2012 38.19 38.76 38.18 38.41 2,517,166 +0.09(+0.23%)
May 29, 2012 38.25 38.32 38.13 38.32 1,499,010 +0.22(+0.59%)
May 25, 2012 38.14 38.34 38.03 38.09 1,534,511 +0.01(+0.03%)
May 24, 2012 37.95 38.23 37.86 38.08 1,657,858 +0.23(+0.61%)
May 23, 2012 37.70 38.04 37.69 37.85 3,034,443 +0.13(+0.34%)
May 22, 2012 37.62 37.81 37.57 37.72 2,122,302 +0.14(+0.37%)
May 21, 2012 37.55 37.91 37.29 37.58 1,822,636 +0.09(+0.24%)
May 18, 2012 37.56 37.71 37.40 37.49 2,296,154 +0.07(+0.19%)
May 17, 2012 37.58 37.68 37.31 37.42 1,594,631 -0.17(-0.46%)
May 16, 2012 37.52 37.68 37.36 37.59 1,737,823 +0.05(+0.14%)
May 15, 2012 37.67 37.76 37.42 37.54 1,662,652 -0.17(-0.46%)
May 14, 2012 37.59 37.85 37.48 37.72 1,609,639 -0.12(-0.31%)
May 11, 2012 37.89 38.11 37.75 37.83 1,877,271 -0.13(-0.35%)
May 10, 2012 37.80 38.07 37.71 37.97 2,037,438 +0.35(+0.92%)
May 09, 2012 37.52 37.81 37.48 37.62 2,143,213 -0.15(-0.39%)
May 08, 2012 37.32 37.80 37.32 37.76 1,952,873 +0.35(+0.95%)
May 07, 2012 37.42 37.53 37.25 37.41 1,752,887 -0.15(-0.40%)
May 04, 2012 37.32 37.76 37.32 37.56 1,962,327 +0.14(+0.37%)
May 03, 2012 37.58 37.78 37.42 37.42 1,889,766 -0.09(-0.25%)
May 02, 2012 37.70 37.73 37.47 37.52 2,005,595 -0.22(-0.59%)
May 01, 2012 37.55 37.82 37.44 37.74 1,526,227 +0.13(+0.35%)
Apr 30, 2012 37.47 37.64 37.30 37.61 7,237,547 +0.09(+0.24%)
Apr 27, 2012 37.54 37.58 37.32 37.52 1,660,293 +0.01(+0.03%)
Apr 26, 2012 37.33 37.54 37.17 37.51 1,750,566 +0.17(+0.46%)
Apr 25, 2012 37.30 37.37 37.10 37.33 2,110,795 +0.18(+0.49%)
Apr 24, 2012 36.91 37.19 36.88 37.15 1,530,600 +0.25(+0.69%)
Apr 23, 2012 36.95 36.96 36.80 36.90 1,982,590 -0.18(-0.48%)
Apr 20, 2012 36.66 37.10 36.58 37.08 2,959,449 +0.45(+1.23%)
Apr 19, 2012 36.73 36.73 36.47 36.63 2,644,364 -0.07(-0.19%)
Apr 18, 2012 36.75 36.87 36.57 36.70 2,546,906 -0.13(-0.36%)
Apr 17, 2012 36.97 37.04 36.53 36.83 2,496,141 +0.00(+0.00%)
Apr 16, 2012 36.63 36.98 36.56 36.83 2,096,172 +0.30(+0.81%)
Apr 13, 2012 36.60 36.95 36.51 36.53 2,611,742 -0.08(-0.21%)
Apr 12, 2012 36.43 36.68 36.25 36.61 3,111,932 +0.30(+0.84%)
Apr 11, 2012 36.34 36.42 36.15 36.30 2,428,697 +0.16(+0.44%)
Apr 10, 2012 36.38 36.46 36.06 36.15 2,932,501 -0.39(-1.07%)
Apr 09, 2012 36.46 36.66 36.46 36.54 2,289,108 -0.27(-0.72%)
Apr 05, 2012 36.97 36.99 36.58 36.80 2,072,368 -0.30(-0.80%)
Apr 04, 2012 36.99 37.18 36.90 37.10 2,538,192 -0.06(-0.17%)
Apr 03, 2012 37.08 37.17 36.91 37.16 3,019,519 +0.13(+0.34%)
Apr 02, 2012 36.85 37.16 36.75 37.04 2,767,342 +0.08(+0.22%)
Mar 30, 2012 36.86 36.97 36.70 36.96 2,508,130 +0.27(+0.72%)
Mar 29, 2012 36.32 36.77 36.26 36.69 3,169,964 +0.22(+0.61%)
Mar 28, 2012 36.52 36.68 36.31 36.47 2,650,951 -0.10(-0.28%)
Mar 27, 2012 36.41 36.58 36.29 36.57 2,255,914 +0.15(+0.40%)
Mar 26, 2012 36.22 36.50 36.21 36.42 1,918,120 +0.28(+0.79%)
Mar 23, 2012 36.13 36.24 36.06 36.14 2,053,743 -0.08(-0.23%)
Mar 22, 2012 36.16 36.33 36.05 36.22 2,349,360 -0.04(-0.10%)
Mar 21, 2012 36.35 36.47 36.19 36.26 1,475,108 -0.14(-0.38%)
Mar 20, 2012 36.40 36.40 36.22 36.40 2,115,784 +0.08(+0.21%)
Mar 19, 2012 36.40 36.63 36.28 36.32 2,231,384 -0.13(-0.35%)
Mar 16, 2012 36.73 36.73 36.32 36.45 4,558,522 -0.29(-0.79%)
Mar 15, 2012 37.18 37.23 36.65 36.74 3,641,598 -0.32(-0.87%)
Mar 14, 2012 37.57 37.64 37.00 37.06 2,513,187 -0.51(-1.36%)
Mar 13, 2012 37.51 37.62 37.32 37.58 1,965,945 +0.12(+0.32%)
Mar 12, 2012 36.99 37.49 36.93 37.45 2,350,475 +0.52(+1.40%)
Mar 09, 2012 36.99 36.99 36.73 36.94 1,526,725 +0.04(+0.12%)
Mar 08, 2012 36.82 36.96 36.74 36.89 1,555,281 +0.11(+0.29%)
Mar 07, 2012 36.88 36.90 36.63 36.78 4,329,015 -0.13(-0.34%)
Mar 06, 2012 36.73 36.93 36.57 36.91 2,552,221 -0.03(-0.07%)
Mar 05, 2012 36.78 37.01 36.62 36.94 1,834,492 +0.05(+0.14%)
Mar 02, 2012 36.87 37.01 36.68 36.89 1,386,941 +0.01(+0.03%)
Mar 01, 2012 36.72 37.01 36.67 36.87 2,184,287 +0.12(+0.33%)
Feb 29, 2012 36.79 36.99 36.56 36.75 3,257,082 -0.01(-0.02%)
Feb 28, 2012 36.97 37.09 36.71 36.76 2,178,191 -0.20(-0.55%)
Feb 27, 2012 37.05 37.29 36.87 36.96 2,416,497 -0.26(-0.70%)
Feb 24, 2012 36.70 37.23 36.67 37.22 3,786,829 +0.56(+1.52%)
Feb 23, 2012 36.59 36.75 36.50 36.66 2,990,086 +0.06(+0.17%)
Feb 22, 2012 36.53 36.78 36.51 36.60 2,479,578 +0.00(+0.00%)
Feb 21, 2012 36.67 36.78 36.54 36.60 2,097,576 -0.01(-0.02%)
Feb 17, 2012 36.75 36.80 36.59 36.61 2,653,620 -0.02(-0.05%)
Feb 16, 2012 36.49 36.88 36.49 36.63 2,494,667 +0.16(+0.43%)
Feb 15, 2012 36.64 36.70 36.35 36.47 2,699,191 -0.20(-0.55%)
Feb 14, 2012 36.62 36.77 36.46 36.67 3,548,129 +0.04(+0.10%)
Feb 13, 2012 37.18 37.20 36.61 36.63 3,107,554 -0.39(-1.05%)
Feb 10, 2012 37.15 37.22 36.94 37.02 3,067,170 -0.21(-0.57%)
Feb 09, 2012 37.13 37.26 37.04 37.23 9,300,635 +0.05(+0.13%)
Feb 08, 2012 37.11 37.22 36.84 37.18 2,990,466 +0.16(+0.44%)
Feb 07, 2012 36.76 37.13 36.66 37.02 2,161,847 +0.21(+0.56%)
Feb 06, 2012 36.75 36.92 36.68 36.81 1,723,399 -0.01(-0.03%)
Feb 03, 2012 37.02 37.15 36.63 36.83 2,586,434 -0.03(-0.08%)
Feb 02, 2012 36.98 37.04 36.73 36.86 2,118,407 -0.09(-0.24%)
Feb 01, 2012 37.00 37.18 36.89 36.95 2,512,879 +0.03(+0.08%)
Jan 31, 2012 36.87 37.03 36.73 36.92 2,617,721 +0.20(+0.55%)
Jan 30, 2012 36.76 36.78 36.49 36.71 9,909,540 -0.16(-0.42%)
Jan 27, 2012 37.50 37.50 36.81 36.87 2,421,268 -0.55(-1.47%)
Jan 26, 2012 37.15 37.44 37.15 37.42 3,869,128 +0.25(+0.67%)
Jan 25, 2012 36.42 37.23 36.06 37.17 4,852,090 +0.62(+1.70%)
Jan 24, 2012 36.64 36.68 36.41 36.55 2,066,916 -0.15(-0.41%)
Jan 23, 2012 36.78 36.93 36.66 36.70 2,671,282 -0.09(-0.24%)
Jan 20, 2012 36.76 36.93 36.51 36.79 2,893,990 +0.01(+0.03%)
Jan 19, 2012 37.09 37.15 36.68 36.78 3,541,603 -0.34(-0.91%)
Jan 18, 2012 37.15 37.25 36.97 37.12 2,247,695 -0.04(-0.10%)
Jan 17, 2012 37.28 37.51 37.08 37.15 2,794,656 +0.10(+0.27%)
Jan 13, 2012 36.75 37.08 36.53 37.05 2,812,833 +0.13(+0.34%)
Jan 12, 2012 37.17 37.17 36.88 36.93 2,695,399 -0.13(-0.34%)
Jan 11, 2012 37.00 37.25 36.92 37.05 2,991,421 -0.10(-0.27%)
Jan 10, 2012 36.86 37.43 36.82 37.15 3,295,911 +0.04(+0.12%)
Jan 09, 2012 37.14 37.20 36.99 37.11 2,093,443 +0.11(+0.29%)
Jan 06, 2012 37.44 37.53 36.91 37.00 4,302,093 -0.40(-1.07%)
Jan 05, 2012 37.15 37.69 36.95 37.40 5,083,276 -0.10(-0.27%)
Jan 04, 2012 37.93 38.10 37.45 37.50 4,369,684 -1.33(-3.43%)
Dec 30, 2011 39.24 39.28 38.82 38.84 1,899,657 -0.35(-0.89%)
Dec 29, 2011 38.94 39.24 38.94 39.19 1,472,406 +0.25(+0.64%)
Dec 28, 2011 39.13 39.16 38.91 38.94 1,378,449 -0.19(-0.50%)
Dec 27, 2011 38.81 39.16 38.72 39.13 1,341,543 +0.33(+0.84%)
Dec 23, 2011 38.69 38.94 38.62 38.81 1,773,790 +0.15(+0.39%)
Dec 21, 2011 38.07 38.74 38.05 38.66 3,896,054 +0.59(+1.55%)
Dec 20, 2011 37.52 38.11 37.25 38.07 3,395,182 +0.75(+2.01%)
Dec 19, 2011 37.45 37.62 37.17 37.32 2,566,863 -0.11(-0.30%)
Dec 16, 2011 37.50 37.66 37.22 37.43 4,560,270 +0.01(+0.02%)
Dec 15, 2011 37.12 37.52 37.06 37.42 3,750,335 +0.61(+1.65%)
Dec 14, 2011 37.10 37.17 36.78 36.81 2,174,601 -0.21(-0.57%)
Dec 13, 2011 36.87 37.33 36.81 37.03 2,504,075 +0.20(+0.54%)
Dec 12, 2011 37.05 37.09 36.60 36.83 2,309,155 -0.26(-0.71%)
Dec 09, 2011 36.73 37.13 36.73 37.09 2,683,013 +0.54(+1.49%)
Dec 08, 2011 36.78 36.92 36.48 36.55 2,866,113 -0.21(-0.58%)
Dec 07, 2011 36.92 36.99 36.68 36.76 2,826,157 -0.19(-0.51%)
Dec 06, 2011 36.97 37.10 36.84 36.95 2,360,195 +0.07(+0.19%)
Dec 05, 2011 37.03 37.23 36.73 36.88 2,305,678 +0.18(+0.49%)
Dec 02, 2011 37.39 37.44 36.66 36.70 3,151,921 -0.56(-1.51%)
Dec 01, 2011 37.13 37.44 37.02 37.26 2,288,554 +0.06(+0.15%)
Nov 30, 2011 36.78 37.23 36.76 37.20 3,522,571 +0.91(+2.50%)
Nov 29, 2011 35.97 36.38 35.94 36.30 2,253,359 +0.46(+1.29%)
Nov 28, 2011 36.24 36.43 35.69 35.83 2,997,518 +0.04(+0.12%)
Nov 25, 2011 35.39 35.93 35.38 35.79 1,693,667 +0.44(+1.26%)
Nov 23, 2011 35.44 35.59 35.11 35.34 2,956,620 -0.28(-0.79%)
Nov 22, 2011 36.03 36.09 35.43 35.63 2,229,834 -0.37(-1.03%)
Nov 21, 2011 36.19 36.23 35.69 35.99 2,209,154 -0.41(-1.12%)
Nov 18, 2011 36.33 36.53 36.28 36.40 2,083,450 +0.21(+0.59%)
Nov 17, 2011 36.28 36.52 35.90 36.19 2,710,593 -0.11(-0.29%)
Nov 16, 2011 36.50 36.71 36.23 36.30 3,259,782 -0.49(-1.33%)
Nov 15, 2011 36.47 36.87 36.41 36.78 2,346,322 +0.24(+0.65%)
Nov 14, 2011 36.82 37.02 36.43 36.55 2,225,958 -0.42(-1.13%)
Nov 11, 2011 36.77 37.02 36.74 36.97 2,796,953 +0.47(+1.29%)
Nov 10, 2011 36.35 36.56 36.11 36.49 2,678,238 +0.41(+1.13%)
Nov 09, 2011 36.45 36.77 36.00 36.09 4,399,863 -0.70(-1.90%)
Nov 08, 2011 36.67 36.80 36.38 36.79 2,713,077 +0.17(+0.47%)
Nov 07, 2011 36.43 36.62 36.18 36.61 2,086,333 +0.32(+0.87%)
Nov 04, 2011 35.54 36.41 35.52 36.30 2,181,679 -0.12(-0.32%)
Nov 03, 2011 36.18 36.51 36.03 36.41 2,969,850 +0.45(+1.26%)
Nov 02, 2011 35.82 36.27 35.82 35.96 2,777,163 +0.60(+1.70%)
Nov 01, 2011 35.42 35.74 35.14 35.36 4,839,178 -0.51(-1.42%)
Oct 31, 2011 35.94 36.26 35.86 35.87 3,359,255 -0.11(-0.29%)
Oct 28, 2011 36.52 36.58 35.77 35.97 5,947,676 -0.92(-2.50%)
Oct 27, 2011 36.95 37.12 36.66 36.90 3,805,628 +0.44(+1.21%)
Oct 26, 2011 36.51 36.58 36.30 36.46 3,413,351 +0.40(+1.10%)
Oct 25, 2011 36.75 36.82 36.03 36.06 3,979,524 -0.66(-1.81%)
Oct 24, 2011 36.88 37.09 36.63 36.72 3,101,815 -0.32(-0.85%)
Oct 21, 2011 36.56 37.05 36.47 37.04 3,727,559 +0.79(+2.17%)
Oct 20, 2011 36.02 36.31 35.89 36.25 3,752,049 +0.35(+0.98%)
Oct 19, 2011 35.94 36.48 35.81 35.90 3,420,571 -0.06(-0.17%)
Oct 18, 2011 35.83 36.17 35.59 35.96 3,119,939 +0.03(+0.09%)
Oct 17, 2011 35.67 36.03 35.62 35.93 3,335,625 +0.26(+0.73%)
Oct 14, 2011 35.28 35.70 35.20 35.67 2,948,626 +0.55(+1.57%)
Oct 13, 2011 35.02 35.24 34.79 35.12 1,916,033 +0.04(+0.11%)
Oct 12, 2011 35.22 35.25 34.94 35.08 2,591,177 -0.10(-0.28%)
Oct 11, 2011 35.41 35.43 34.96 35.18 2,338,265 -0.29(-0.80%)
Oct 10, 2011 35.01 35.47 34.97 35.47 2,807,940 +0.69(+1.98%)
Oct 07, 2011 34.94 35.19 34.67 34.78 3,118,822 -0.03(-0.09%)
Oct 06, 2011 34.54 34.81 34.49 34.81 3,337,455 +0.63(+1.83%)
Oct 05, 2011 34.98 35.06 33.92 34.18 7,751,634 -0.80(-2.29%)
Oct 04, 2011 34.62 34.99 34.10 34.98 6,115,331 -0.02(-0.07%)
Oct 03, 2011 35.48 35.71 35.00 35.01 4,877,690 -0.33(-0.95%)
Sep 30, 2011 35.37 35.79 35.33 35.34 3,203,010 -0.18(-0.51%)
Sep 29, 2011 35.17 35.54 35.07 35.52 4,164,563 +0.74(+2.14%)
Sep 28, 2011 35.09 35.29 34.71 34.78 4,161,478 -0.30(-0.87%)
Sep 27, 2011 35.55 35.60 34.96 35.08 4,225,840 -0.12(-0.33%)
Sep 26, 2011 35.48 35.53 34.97 35.20 3,938,100 +0.03(+0.09%)
Sep 23, 2011 35.22 35.34 34.97 35.17 4,105,931 -0.10(-0.28%)
Sep 22, 2011 34.83 35.42 34.73 35.27 5,837,319 -0.22(-0.63%)
Sep 21, 2011 35.69 36.05 35.45 35.49 4,463,249 -0.52(-1.45%)
Sep 20, 2011 35.63 36.44 35.60 36.01 3,355,073 +0.53(+1.48%)
Sep 19, 2011 35.24 35.58 35.11 35.48 2,604,874 -0.11(-0.30%)
Sep 16, 2011 35.60 35.82 35.41 35.59 4,463,815 +0.21(+0.60%)
Sep 15, 2011 35.40 35.46 35.20 35.38 4,904,691 +0.33(+0.94%)
Sep 14, 2011 35.02 35.35 34.70 35.05 3,925,385 +0.17(+0.48%)
Sep 13, 2011 34.63 34.94 34.38 34.88 3,284,466 +0.31(+0.90%)
Sep 12, 2011 34.15 34.57 33.98 34.57 3,906,213 +0.41(+1.20%)
Sep 09, 2011 34.62 34.62 34.01 34.16 4,320,508 -0.58(-1.66%)
Sep 08, 2011 34.76 35.08 34.63 34.74 6,464,989 -0.01(-0.04%)
Sep 07, 2011 34.79 34.81 34.53 34.75 3,811,998 +0.18(+0.52%)
Sep 06, 2011 34.09 34.62 33.86 34.57 6,350,863 -0.18(-0.52%)
Sep 02, 2011 34.36 34.86 34.31 34.75 5,218,455 +0.07(+0.21%)
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.