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 (%)
Sep 29, 2006 26.57 26.58 26.26 26.26 1,688,009 -0.28(-1.07%)
Sep 28, 2006 26.64 26.70 26.38 26.55 2,398,149 -0.03(-0.11%)
Sep 27, 2006 26.43 26.62 26.34 26.58 2,278,356 +0.17(+0.65%)
Sep 26, 2006 26.36 26.51 26.25 26.41 1,218,512 +0.03(+0.13%)
Sep 25, 2006 26.22 26.49 26.20 26.37 3,055,516 +0.21(+0.80%)
Sep 22, 2006 26.21 26.26 26.15 26.16 2,186,532 -0.07(-0.28%)
Sep 21, 2006 26.15 26.24 26.13 26.24 3,322,895 -0.10(-0.37%)
Sep 20, 2006 26.13 26.45 26.06 26.33 3,484,027 +0.30(+1.14%)
Sep 19, 2006 26.04 26.14 25.96 26.04 1,418,519 +0.05(+0.20%)
Sep 18, 2006 26.05 26.09 25.87 25.99 2,107,901 -0.01(-0.04%)
Sep 15, 2006 25.96 26.20 25.90 26.00 2,396,566 +0.17(+0.66%)
Sep 14, 2006 25.83 26.06 25.78 25.83 1,037,679 -0.06(-0.24%)
Sep 13, 2006 25.82 25.91 25.54 25.89 1,601,287 +0.13(+0.51%)
Sep 12, 2006 25.78 25.78 25.59 25.76 1,801,646 +0.03(+0.13%)
Sep 11, 2006 25.77 25.92 25.68 25.72 1,426,611 -0.02(-0.09%)
Sep 08, 2006 25.81 25.85 25.71 25.75 972,593 +0.07(+0.27%)
Sep 07, 2006 25.80 25.83 25.64 25.68 1,828,032 -0.10(-0.40%)
Sep 06, 2006 25.87 25.92 25.70 25.78 2,706,163 -0.12(-0.46%)
Sep 05, 2006 26.04 26.04 25.79 25.90 2,180,727 -0.19(-0.74%)
Sep 01, 2006 26.23 26.24 26.04 26.09 1,318,603 -0.17(-0.65%)
Aug 31, 2006 25.98 26.30 25.98 26.26 1,116,134 +0.26(+0.98%)
Aug 30, 2006 26.08 26.09 25.88 26.01 1,555,903 -0.02(-0.09%)
Aug 29, 2006 26.02 26.12 25.91 26.03 2,269,208 -0.09(-0.33%)
Aug 28, 2006 25.85 26.15 25.79 26.12 1,684,315 +0.31(+1.21%)
Aug 25, 2006 25.76 25.90 25.75 25.80 1,266,183 +0.03(+0.11%)
Aug 24, 2006 25.75 25.82 25.67 25.77 1,812,904 +0.11(+0.42%)
Aug 23, 2006 25.95 26.04 25.59 25.67 1,979,664 -0.35(-1.33%)
Aug 22, 2006 25.85 26.02 25.75 26.01 1,286,412 +0.20(+0.77%)
Aug 21, 2006 25.70 25.97 25.67 25.81 1,582,289 +0.04(+0.15%)
Aug 18, 2006 25.66 25.88 25.61 25.77 1,673,057 +0.16(+0.64%)
Aug 17, 2006 25.64 25.67 25.41 25.61 1,923,374 -0.03(-0.11%)
Aug 16, 2006 25.80 25.92 25.63 25.64 1,783,000 -0.14(-0.55%)
Aug 15, 2006 25.98 25.99 25.75 25.78 1,629,432 +0.03(+0.13%)
Aug 14, 2006 25.66 26.04 25.57 25.75 3,751,934 -0.29(-1.11%)
Aug 11, 2006 25.93 26.12 25.87 26.04 1,985,997 +0.02(+0.07%)
Aug 10, 2006 25.93 26.07 25.77 26.02 1,539,895 +0.07(+0.28%)
Aug 09, 2006 26.14 26.28 25.93 25.95 1,869,018 -0.21(-0.80%)
Aug 08, 2006 25.88 26.20 25.86 26.16 2,989,199 +0.28(+1.08%)
Aug 07, 2006 26.24 26.54 25.82 25.88 2,555,058 -0.64(-2.42%)
Aug 04, 2006 26.43 26.62 26.29 26.52 2,583,731 +0.22(+0.84%)
Aug 03, 2006 26.72 26.75 26.16 26.30 4,509,217 -0.31(-1.18%)
Aug 02, 2006 26.57 26.72 26.47 26.61 2,131,649 -0.02(-0.06%)
Aug 01, 2006 26.57 26.68 26.46 26.63 2,743,104 -0.02(-0.06%)
Jul 31, 2006 26.84 26.84 26.57 26.64 1,511,926 -0.07(-0.26%)
Jul 28, 2006 26.60 26.87 26.49 26.71 2,070,609 +0.21(+0.79%)
Jul 27, 2006 26.83 26.97 26.50 26.50 2,080,987 -0.32(-1.21%)
Jul 26, 2006 26.66 26.86 26.62 26.83 1,660,920 +0.13(+0.47%)
Jul 25, 2006 26.58 26.72 26.54 26.70 1,772,973 +0.01(+0.04%)
Jul 24, 2006 26.55 26.72 26.46 26.69 2,602,378 +0.09(+0.32%)
Jul 21, 2006 26.71 26.71 26.49 26.60 2,779,341 +0.14(+0.54%)
Jul 20, 2006 26.29 26.57 26.22 26.46 1,451,238 +0.14(+0.52%)
Jul 19, 2006 26.08 26.43 26.06 26.33 1,709,646 +0.30(+1.16%)
Jul 18, 2006 25.77 26.08 25.75 26.02 1,667,252 +0.25(+0.97%)
Jul 17, 2006 25.71 25.97 25.71 25.77 1,744,652 +0.07(+0.29%)
Jul 14, 2006 25.71 25.88 25.60 25.70 1,761,363 +0.01(+0.02%)
Jul 13, 2006 25.72 25.94 25.64 25.70 1,820,644 -0.07(-0.29%)
Jul 12, 2006 25.84 25.90 25.72 25.77 2,177,736 -0.13(-0.51%)
Jul 11, 2006 25.86 25.97 25.71 25.90 1,271,812 +0.07(+0.26%)
Jul 10, 2006 25.61 25.83 25.52 25.83 1,966,647 +0.19(+0.75%)
Jul 07, 2006 25.25 25.76 25.22 25.64 2,588,129 +0.37(+1.46%)
Jul 06, 2006 25.38 25.41 25.16 25.27 1,451,062 -0.10(-0.38%)
Jul 05, 2006 25.39 25.55 25.29 25.37 1,814,487 -0.18(-0.69%)
Jul 03, 2006 25.38 25.55 25.16 25.54 906,804 +0.28(+1.10%)
Jun 30, 2006 25.30 25.42 25.10 25.26 1,568,040 +0.03(+0.11%)
Jun 29, 2006 24.98 25.28 24.87 25.23 2,510,554 +0.39(+1.58%)
Jun 28, 2006 24.64 24.88 24.64 24.84 2,899,134 +0.26(+1.06%)
Jun 27, 2006 24.68 24.96 24.55 24.58 1,464,079 -0.13(-0.53%)
Jun 26, 2006 24.67 24.90 24.61 24.71 1,001,618 -0.01(-0.05%)
Jun 23, 2006 24.66 24.92 24.60 24.72 1,275,154 +0.01(+0.02%)
Jun 22, 2006 24.65 24.77 24.47 24.72 1,821,875 -0.01(-0.05%)
Jun 21, 2006 24.84 24.93 24.68 24.73 1,638,579 -0.13(-0.53%)
Jun 20, 2006 24.91 24.96 24.75 24.86 1,644,033 -0.07(-0.27%)
Jun 19, 2006 25.14 25.22 24.73 24.93 1,702,610 -0.22(-0.86%)
Jun 16, 2006 25.26 25.41 25.00 25.14 1,966,999 -0.07(-0.27%)
Jun 15, 2006 25.08 25.29 24.83 25.21 1,826,097 +0.25(+1.00%)
Jun 14, 2006 25.13 25.18 24.77 24.96 2,338,164 -0.22(-0.88%)
Jun 13, 2006 25.32 25.54 25.10 25.18 3,075,041 -0.30(-1.18%)
Jun 12, 2006 25.52 25.58 25.29 25.48 2,447,227 +0.13(+0.49%)
Jun 09, 2006 25.09 25.46 25.05 25.36 2,076,941 +0.10(+0.38%)
Jun 08, 2006 25.01 25.33 24.93 25.26 3,232,479 +0.28(+1.12%)
Jun 07, 2006 24.91 25.08 24.85 24.98 2,081,163 -0.05(-0.18%)
Jun 06, 2006 25.17 25.17 24.75 25.03 2,029,798 -0.01(-0.02%)
Jun 05, 2006 25.16 25.20 25.00 25.04 3,251,125 -0.23(-0.92%)
Jun 02, 2006 25.12 25.27 24.94 25.27 1,662,855 +0.20(+0.82%)
Jun 01, 2006 25.11 25.14 24.90 25.06 2,275,541 -0.01(-0.02%)
May 31, 2006 24.84 25.29 24.70 25.07 2,650,049 +0.23(+0.94%)
May 30, 2006 24.87 25.04 24.78 24.84 4,069,975 -0.21(-0.84%)
May 26, 2006 24.84 25.05 24.70 25.05 3,161,236 +0.22(+0.89%)
May 25, 2006 24.58 24.83 24.48 24.83 4,355,122 +0.30(+1.23%)
May 24, 2006 24.12 24.58 23.98 24.52 4,321,875 +0.51(+2.11%)
May 23, 2006 24.33 24.46 23.96 24.02 3,321,312 -0.41(-1.68%)
May 22, 2006 23.85 24.53 23.85 24.43 5,028,848 +0.47(+1.95%)
May 19, 2006 23.79 24.10 23.61 23.96 3,884,393 +0.35(+1.49%)
May 18, 2006 23.54 23.80 23.54 23.61 2,994,652 +0.07(+0.31%)
May 17, 2006 23.73 23.88 23.40 23.54 2,554,882 -0.34(-1.43%)
May 16, 2006 23.94 24.01 23.85 23.88 1,604,629 -0.07(-0.31%)
May 15, 2006 23.83 24.17 23.79 23.95 3,254,643 +0.18(+0.77%)
May 12, 2006 24.07 24.12 23.75 23.77 3,625,281 -0.41(-1.69%)
May 11, 2006 24.56 24.59 24.12 24.18 2,683,119 -0.65(-2.63%)
May 10, 2006 24.45 24.83 24.40 24.83 3,150,858 +0.38(+1.56%)
May 09, 2006 24.46 24.48 24.36 24.45 1,550,274 -0.04(-0.16%)
May 08, 2006 24.44 24.67 24.44 24.49 2,120,039 -0.02(-0.09%)
May 05, 2006 24.29 24.57 24.29 24.51 1,847,382 +0.31(+1.27%)
May 04, 2006 24.18 24.27 24.10 24.21 1,863,214 +0.14(+0.57%)
May 03, 2006 24.30 24.42 24.05 24.07 2,429,284 -0.30(-1.21%)
May 02, 2006 24.48 24.62 24.30 24.37 2,593,758 -0.03(-0.14%)
May 01, 2006 24.73 24.73 24.25 24.40 2,547,143 -0.11(-0.46%)
Apr 28, 2006 24.29 24.62 24.09 24.51 2,823,493 +0.22(+0.91%)
Apr 27, 2006 23.88 24.47 23.82 24.29 2,377,743 +0.32(+1.33%)
Apr 26, 2006 24.13 24.17 23.90 23.97 1,494,335 -0.07(-0.31%)
Apr 25, 2006 24.43 24.43 23.97 24.05 1,625,210 -0.43(-1.74%)
Apr 24, 2006 24.26 24.50 24.16 24.47 1,731,459 +0.22(+0.89%)
Apr 21, 2006 24.50 24.56 24.14 24.26 1,580,882 -0.12(-0.49%)
Apr 20, 2006 24.16 24.55 24.14 24.38 1,935,160 +0.27(+1.11%)
Apr 19, 2006 24.05 24.25 23.93 24.11 1,515,444 +0.03(+0.12%)
Apr 18, 2006 23.86 24.21 23.84 24.08 2,401,491 +0.22(+0.91%)
Apr 17, 2006 23.80 23.86 23.66 23.86 1,607,620 +0.06(+0.24%)
Apr 13, 2006 23.92 23.98 23.76 23.81 1,586,863 -0.11(-0.45%)
Apr 12, 2006 23.79 23.96 23.79 23.92 2,513,368 +0.12(+0.50%)
Apr 11, 2006 23.96 24.07 23.73 23.80 1,679,038 -0.20(-0.85%)
Apr 10, 2006 24.08 24.25 23.93 24.00 1,798,304 -0.10(-0.40%)
Apr 07, 2006 24.33 24.38 24.01 24.10 3,290,352 -0.47(-1.92%)
Apr 06, 2006 24.85 24.92 24.51 24.57 1,966,295 -0.27(-1.08%)
Apr 05, 2006 24.73 24.93 24.53 24.84 4,092,667 +0.18(+0.71%)
Apr 04, 2006 24.59 24.73 24.42 24.66 4,733,147 +0.01(+0.05%)
Apr 03, 2006 24.93 24.94 24.62 24.65 2,931,501 -0.08(-0.32%)
Mar 31, 2006 24.93 25.03 24.64 24.73 2,262,876 -0.11(-0.43%)
Mar 30, 2006 25.06 25.20 24.80 24.84 1,737,615 -0.28(-1.13%)
Mar 29, 2006 25.01 25.18 24.93 25.12 1,933,401 +0.19(+0.75%)
Mar 28, 2006 25.06 25.10 24.87 24.93 2,083,274 -0.18(-0.72%)
Mar 27, 2006 25.28 25.35 25.10 25.12 1,686,250 -0.24(-0.94%)
Mar 24, 2006 25.41 25.61 25.33 25.35 1,277,617 -0.05(-0.18%)
Mar 23, 2006 25.59 25.64 25.37 25.40 1,593,371 -0.25(-0.98%)
Mar 22, 2006 25.52 25.67 25.41 25.65 1,078,138 +0.17(+0.67%)
Mar 21, 2006 25.64 25.67 25.41 25.48 1,647,551 -0.09(-0.33%)
Mar 20, 2006 25.67 25.81 25.35 25.56 1,703,841 -0.07(-0.27%)
Mar 17, 2006 25.91 25.95 25.56 25.63 1,905,431 -0.15(-0.60%)
Mar 16, 2006 25.79 26.03 25.67 25.79 1,606,564 +0.19(+0.76%)
Mar 15, 2006 25.78 25.81 25.47 25.59 1,060,371 -0.15(-0.57%)
Mar 14, 2006 25.47 25.75 25.38 25.74 1,451,765 +0.33(+1.30%)
Mar 13, 2006 25.46 25.55 25.33 25.41 1,600,759 +0.03(+0.11%)
Mar 10, 2006 25.33 25.41 25.16 25.38 1,481,670 +0.15(+0.59%)
Mar 09, 2006 25.30 25.38 25.18 25.23 1,362,580 -0.11(-0.43%)
Mar 08, 2006 25.26 25.55 25.04 25.34 1,884,147 -0.01(-0.02%)
Mar 07, 2006 25.38 25.43 25.18 25.35 1,482,725 +0.07(+0.29%)
Mar 06, 2006 25.61 25.63 25.11 25.27 1,951,695 -0.36(-1.40%)
Mar 03, 2006 25.59 25.82 25.59 25.63 1,381,930 -0.08(-0.31%)
Mar 02, 2006 25.81 25.91 25.60 25.71 2,271,319 -0.24(-0.92%)
Mar 01, 2006 26.04 26.07 25.87 25.95 1,114,726 -0.13(-0.48%)
Feb 28, 2006 26.12 26.24 25.87 26.08 1,910,181 -0.05(-0.17%)
Feb 27, 2006 26.50 26.54 26.12 26.12 2,418,906 -0.31(-1.16%)
Feb 24, 2006 26.04 26.43 26.04 26.43 1,969,989 +0.36(+1.37%)
Feb 23, 2006 26.22 26.27 26.06 26.07 978,398 -0.22(-0.82%)
Feb 22, 2006 26.21 26.33 26.10 26.29 1,268,646 +0.14(+0.54%)
Feb 21, 2006 25.85 26.18 25.83 26.14 1,918,976 +0.31(+1.19%)
Feb 17, 2006 25.75 25.91 25.58 25.84 2,812,939 +0.06(+0.22%)
Feb 16, 2006 25.64 25.79 25.55 25.78 1,388,439 +0.13(+0.51%)
Feb 15, 2006 25.76 25.77 25.54 25.65 1,818,709 -0.09(-0.33%)
Feb 14, 2006 25.90 25.93 25.65 25.74 2,196,383 -0.15(-0.57%)
Feb 13, 2006 25.89 25.95 25.83 25.88 1,878,869 -0.35(-1.32%)
Feb 10, 2006 26.18 26.38 26.17 26.23 1,594,954 +0.05(+0.20%)
Feb 09, 2006 26.18 26.33 26.09 26.18 1,301,189 +0.00(+0.00%)
Feb 08, 2006 26.05 26.31 25.99 26.18 2,048,444 +0.12(+0.46%)
Feb 07, 2006 26.21 26.28 26.00 26.06 1,402,863 -0.16(-0.63%)
Feb 06, 2006 26.16 26.29 26.09 26.22 1,250,351 +0.02(+0.07%)
Feb 03, 2006 26.26 26.37 26.06 26.21 1,924,781 -0.26(-0.99%)
Feb 02, 2006 26.63 26.68 26.25 26.47 2,585,315 -0.27(-1.02%)
Feb 01, 2006 26.75 26.83 26.62 26.74 1,927,244 +0.02(+0.06%)
Jan 31, 2006 26.78 26.87 26.67 26.72 1,324,408 -0.04(-0.15%)
Jan 30, 2006 26.84 26.85 26.67 26.76 1,859,695 -0.12(-0.44%)
Jan 27, 2006 26.63 27.01 26.72 26.88 3,607,338 +0.25(+0.94%)
Jan 26, 2006 26.62 26.91 26.52 26.63 5,011,609 +0.02(+0.06%)
Jan 25, 2006 26.68 26.80 26.44 26.62 2,527,441 -0.07(-0.26%)
Jan 24, 2006 26.54 26.72 26.54 26.68 2,084,505 +0.14(+0.54%)
Jan 23, 2006 26.55 26.68 26.46 26.54 1,694,870 -0.02(-0.09%)
Jan 20, 2006 26.77 26.80 26.45 26.57 2,248,627 -0.20(-0.76%)
Jan 19, 2006 26.65 26.80 26.58 26.77 1,672,002 +0.12(+0.45%)
Jan 18, 2006 26.63 26.72 26.56 26.65 1,826,977 +0.05(+0.17%)
Jan 17, 2006 26.32 26.61 26.26 26.60 1,643,329 +0.28(+1.08%)
Jan 13, 2006 26.77 26.77 26.24 26.32 1,319,307 +0.00(+0.00%)
Jan 12, 2006 26.43 26.48 26.32 26.32 1,518,083 -0.09(-0.32%)
Jan 11, 2006 26.51 26.56 26.32 26.41 1,108,921 -0.10(-0.36%)
Jan 10, 2006 26.50 26.60 26.45 26.50 889,037 -0.07(-0.28%)
Jan 09, 2006 26.66 26.66 26.46 26.58 1,361,525 -0.03(-0.13%)
Jan 06, 2006 26.60 26.66 26.45 26.61 1,149,028 +0.08(+0.30%)
Jan 05, 2006 26.52 26.65 26.43 26.53 1,139,881 -0.02(-0.06%)
Jan 04, 2006 26.58 26.61 26.18 26.55 2,711,968 +0.00(+0.00%)
Jan 03, 2006 26.39 26.66 26.29 26.55 2,497,361 +0.21(+0.80%)
Dec 30, 2005 26.44 26.46 26.31 26.34 2,269,384 -0.13(-0.49%)
Dec 29, 2005 26.57 26.70 26.46 26.47 2,518,294 -0.10(-0.39%)
Dec 28, 2005 26.77 26.81 26.43 26.57 1,920,559 -0.19(-0.72%)
Dec 27, 2005 26.72 26.85 26.65 26.76 3,394,490 +0.08(+0.30%)
Dec 23, 2005 26.69 26.79 26.64 26.68 2,524,802 +0.05(+0.19%)
Dec 22, 2005 26.47 26.75 26.45 26.63 3,150,506 +0.23(+0.88%)
Dec 21, 2005 26.64 26.71 26.31 26.40 2,506,684 -0.10(-0.36%)
Dec 20, 2005 26.48 26.62 26.39 26.50 2,051,259 +0.05(+0.17%)
Dec 19, 2005 26.63 26.69 26.33 26.45 2,164,719 -0.18(-0.68%)
Dec 16, 2005 26.50 26.86 26.46 26.63 3,494,053 +0.32(+1.23%)
Dec 15, 2005 26.34 26.55 26.21 26.31 2,688,924 -0.03(-0.11%)
Dec 14, 2005 26.15 26.42 26.10 26.34 2,220,482 +0.25(+0.96%)
Dec 13, 2005 25.88 26.12 25.87 26.09 2,139,213 +0.23(+0.90%)
Dec 12, 2005 25.89 26.03 25.64 25.85 2,411,518 +0.01(+0.04%)
Dec 09, 2005 25.67 25.89 25.67 25.84 1,768,399 +0.15(+0.60%)
Dec 08, 2005 25.59 25.80 25.43 25.69 2,468,688 +0.17(+0.67%)
Dec 07, 2005 25.72 25.85 25.41 25.52 2,445,116 -0.12(-0.47%)
Dec 06, 2005 25.84 25.88 25.62 25.64 2,692,442 -0.19(-0.73%)
Dec 05, 2005 26.09 26.12 25.25 25.83 1,319,659 -0.22(-0.83%)
Dec 02, 2005 25.99 26.05 25.79 26.04 1,072,333 +0.06(+0.24%)
Dec 01, 2005 26.21 26.21 25.84 25.98 1,704,193 +0.09(+0.35%)
Nov 30, 2005 25.95 26.19 25.76 25.89 2,799,922 -0.32(-1.21%)
Nov 29, 2005 26.21 26.37 26.05 26.21 1,244,194 +0.14(+0.55%)
Nov 28, 2005 26.24 26.38 26.04 26.06 1,266,535 -0.09(-0.35%)
Nov 25, 2005 26.15 26.16 26.01 26.16 408,457 +0.15(+0.57%)
Nov 23, 2005 26.00 26.21 25.88 26.01 1,083,063 +0.06(+0.22%)
Nov 22, 2005 26.00 26.06 25.72 25.95 1,455,987 -0.06(-0.22%)
Nov 21, 2005 25.88 26.05 25.85 26.01 1,378,060 +0.13(+0.48%)
Nov 18, 2005 25.83 25.97 25.52 25.88 2,304,038 +0.22(+0.86%)
Nov 17, 2005 25.45 25.76 25.47 25.66 2,140,796 +0.21(+0.83%)
Nov 16, 2005 25.38 25.66 25.38 25.45 1,975,618 +0.05(+0.20%)
Nov 15, 2005 25.38 25.61 25.32 25.40 1,728,292 -0.13(-0.49%)
Nov 14, 2005 25.71 25.78 25.48 25.52 2,164,192 -0.57(-2.18%)
Nov 11, 2005 26.33 26.33 25.93 26.09 1,791,795 -0.17(-0.65%)
Nov 10, 2005 26.12 26.30 25.81 26.26 1,985,997 +0.11(+0.41%)
Nov 09, 2005 25.72 26.22 25.77 26.16 1,976,674 +0.44(+1.70%)
Nov 08, 2005 25.70 25.96 25.64 25.72 1,257,563 +0.04(+0.15%)
Nov 07, 2005 25.88 26.09 25.64 25.68 1,612,193 -0.15(-0.59%)
Nov 04, 2005 26.18 26.18 25.74 25.83 2,089,958 -0.09(-0.33%)
Nov 03, 2005 25.98 26.17 25.82 25.92 2,589,009 -0.12(-0.46%)
Nov 02, 2005 25.72 26.04 25.52 26.04 1,848,965 +0.30(+1.15%)
Nov 01, 2005 25.81 26.01 25.67 25.74 1,938,502 -0.12(-0.48%)
Oct 31, 2005 25.71 26.01 25.63 25.87 1,906,487 +0.16(+0.64%)
Oct 28, 2005 25.24 25.71 25.24 25.70 1,268,822 +0.45(+1.80%)
Oct 27, 2005 25.47 25.50 25.12 25.25 1,396,003 -0.22(-0.85%)
Oct 26, 2005 25.72 25.72 25.38 25.46 2,118,104 -0.33(-1.28%)
Oct 25, 2005 26.21 26.21 25.59 25.79 2,156,628 -0.23(-0.90%)
Oct 24, 2005 25.51 26.02 25.47 26.02 2,525,682 +0.51(+2.01%)
Oct 21, 2005 25.58 25.64 25.21 25.51 3,200,112 +0.36(+1.42%)
Oct 20, 2005 25.58 25.58 25.01 25.16 2,466,401 -0.40(-1.56%)
Oct 19, 2005 25.30 25.56 24.84 25.55 2,688,924 +0.20(+0.78%)
Oct 18, 2005 25.56 25.60 25.18 25.35 1,984,590 -0.19(-0.73%)
Oct 17, 2005 25.38 25.71 25.35 25.54 1,820,996 +0.22(+0.88%)
Oct 14, 2005 25.41 25.52 25.10 25.32 2,410,110 +0.03(+0.13%)
Oct 13, 2005 25.61 25.71 25.16 25.29 2,559,280 -0.55(-2.11%)
Oct 12, 2005 25.89 26.17 25.66 25.83 2,361,736 -0.31(-1.17%)
Oct 11, 2005 26.39 26.47 26.10 26.14 1,337,953 -0.18(-0.69%)
Oct 10, 2005 26.73 26.74 26.18 26.32 1,634,885 -0.42(-1.55%)
Oct 07, 2005 26.55 26.75 26.41 26.74 1,744,300 +0.27(+1.01%)
Oct 06, 2005 26.69 26.74 26.08 26.47 2,701,941 -0.23(-0.87%)
Oct 05, 2005 27.26 27.43 26.70 26.70 1,758,197 -0.70(-2.55%)
Oct 04, 2005 27.77 27.84 27.38 27.40 1,004,256 -0.37(-1.33%)
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.