Consolidated Edison (NY: ED )

75.95 USD -0.33 (-0.43%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 57.06 57.74 57.00 57.02 1,985,248 -0.29(-0.51%)
Sep 29, 2011 56.75 57.34 56.58 57.31 2,581,225 +1.20(+2.14%)
Sep 28, 2011 56.61 56.93 56.00 56.11 2,579,313 -0.49(-0.87%)
Sep 27, 2011 57.36 57.43 56.41 56.60 2,619,205 -0.19(-0.33%)
Sep 26, 2011 57.24 57.32 56.42 56.79 2,440,862 +0.05(+0.09%)
Sep 23, 2011 56.83 57.01 56.42 56.74 2,544,885 -0.16(-0.28%)
Sep 22, 2011 56.19 57.15 56.03 56.90 3,618,011 -0.36(-0.63%)
Sep 21, 2011 57.59 58.16 57.19 57.26 2,766,353 -0.84(-1.45%)
Sep 20, 2011 57.49 58.79 57.44 58.10 2,079,498 +0.85(+1.48%)
Sep 19, 2011 56.85 57.41 56.65 57.25 1,614,519 -0.17(-0.30%)
Sep 16, 2011 57.43 57.80 57.13 57.42 2,766,704 +0.34(+0.60%)
Sep 15, 2011 57.11 57.21 56.79 57.08 3,039,962 +0.53(+0.94%)
Sep 14, 2011 56.50 57.03 55.98 56.55 2,432,981 +0.27(+0.48%)
Sep 13, 2011 55.88 56.37 55.47 56.28 2,035,735 +0.50(+0.90%)
Sep 12, 2011 55.09 55.78 54.82 55.78 2,421,098 +0.66(+1.20%)
Sep 09, 2011 55.85 55.85 54.87 55.12 2,677,881 -0.93(-1.66%)
Sep 08, 2011 56.08 56.60 55.87 56.05 4,007,045 -0.02(-0.04%)
Sep 07, 2011 56.13 56.17 55.71 56.07 2,362,703 +0.29(+0.52%)
Sep 06, 2011 55.00 55.85 54.63 55.78 3,936,309 -0.29(-0.52%)
Sep 02, 2011 55.43 56.25 55.36 56.07 3,234,435 +0.12(+0.21%)
Sep 01, 2011 56.44 56.44 55.83 55.95 2,458,784 -0.26(-0.46%)
Aug 31, 2011 56.51 56.54 55.96 56.21 3,181,080 -0.11(-0.20%)
Aug 30, 2011 56.27 56.57 55.98 56.32 2,531,438 -0.01(-0.02%)
Aug 29, 2011 56.10 56.51 55.90 56.33 2,303,883 +0.74(+1.33%)
Aug 26, 2011 55.76 55.92 54.72 55.59 3,531,398 -0.59(-1.05%)
Aug 25, 2011 56.89 56.89 55.97 56.18 3,440,339 -0.72(-1.27%)
Aug 24, 2011 55.38 56.96 55.26 56.90 3,606,474 +1.52(+2.74%)
Aug 23, 2011 54.68 55.41 54.19 55.38 4,109,325 +0.82(+1.50%)
Aug 22, 2011 55.00 55.11 54.35 54.56 3,494,974 +0.20(+0.37%)
Aug 19, 2011 54.04 54.78 53.88 54.36 3,612,938 -0.01(-0.02%)
Aug 18, 2011 53.54 54.45 53.33 54.37 3,965,798 -0.13(-0.24%)
Aug 17, 2011 54.60 55.21 54.41 54.50 2,575,829 +0.01(+0.02%)
Aug 16, 2011 54.39 54.63 53.91 54.49 2,867,291 -0.30(-0.55%)
Aug 15, 2011 53.56 54.83 53.55 54.79 3,593,419 +1.06(+1.97%)
Aug 12, 2011 54.41 54.87 53.48 53.73 3,860,585 -0.31(-0.57%)
Aug 11, 2011 52.59 54.58 52.38 54.04 4,969,680 +1.97(+3.78%)
Aug 10, 2011 52.07 53.52 51.58 52.07 5,668,494 +0.17(+0.33%)
Aug 09, 2011 51.93 51.92 49.18 51.90 6,076,850 +1.49(+2.96%)
Aug 08, 2011 51.93 53.27 50.25 50.41 6,021,697 -2.86(-5.37%)
Aug 05, 2011 52.79 53.88 52.26 53.27 6,137,066 +1.53(+2.96%)
Aug 04, 2011 52.31 52.85 51.69 51.74 4,290,489 -0.90(-1.71%)
Aug 03, 2011 52.45 52.91 52.17 52.64 3,122,633 +0.36(+0.69%)
Aug 02, 2011 52.62 52.78 52.28 52.28 1,724,446 -0.47(-0.89%)
Aug 01, 2011 53.15 53.21 52.56 52.75 2,269,384 +0.15(+0.29%)
Jul 29, 2011 52.68 52.94 52.39 52.60 1,686,556 -0.37(-0.70%)
Jul 28, 2011 53.10 53.34 52.89 52.97 1,393,171 -0.21(-0.39%)
Jul 27, 2011 53.42 53.55 53.01 53.18 1,824,331 -0.07(-0.13%)
Jul 26, 2011 53.31 53.38 52.98 53.25 1,310,059 -0.06(-0.11%)
Jul 25, 2011 53.27 53.51 53.25 53.31 1,424,216 -0.27(-0.50%)
Jul 22, 2011 53.89 53.95 53.54 53.58 1,334,208 -0.38(-0.70%)
Jul 21, 2011 53.50 54.08 53.50 53.96 1,371,481 +0.63(+1.18%)
Jul 20, 2011 53.17 53.55 52.95 53.33 795,663 +0.20(+0.38%)
Jul 19, 2011 52.60 53.18 52.33 53.13 1,110,901 +0.60(+1.14%)
Jul 18, 2011 53.08 53.10 52.45 52.53 1,360,745 -0.72(-1.35%)
Jul 15, 2011 53.34 53.34 52.85 53.25 1,639,162 +0.05(+0.09%)
Jul 14, 2011 53.74 53.80 53.12 53.20 1,673,830 -0.51(-0.95%)
Jul 13, 2011 53.85 54.02 53.60 53.71 1,810,665 +0.05(+0.09%)
Jul 12, 2011 53.13 53.97 53.09 53.66 1,659,485 +0.38(+0.71%)
Jul 11, 2011 53.14 53.35 52.86 53.28 1,713,870 -0.28(-0.52%)
Jul 08, 2011 53.69 53.87 53.29 53.56 1,654,997 -0.48(-0.89%)
Jul 07, 2011 54.11 54.13 53.76 54.04 1,194,436 +0.18(+0.33%)
Jul 06, 2011 53.69 53.93 53.50 53.86 1,022,563 +0.17(+0.32%)
Jul 05, 2011 53.90 53.98 53.60 53.69 1,242,079 -0.37(-0.68%)
Jul 01, 2011 53.27 54.12 53.27 54.06 1,877,731 +0.82(+1.54%)
Jun 30, 2011 53.11 53.31 52.82 53.24 1,222,969 +0.14(+0.26%)
Jun 29, 2011 52.93 53.20 52.75 53.10 1,335,952 +0.17(+0.32%)
Jun 28, 2011 52.76 52.98 52.58 52.93 855,879 +0.24(+0.46%)
Jun 27, 2011 52.53 52.80 52.53 52.69 852,931 +0.29(+0.55%)
Jun 24, 2011 52.36 52.79 52.30 52.40 1,437,046 +0.16(+0.31%)
Jun 23, 2011 52.32 52.39 51.84 52.24 1,940,137 -0.47(-0.89%)
Jun 22, 2011 52.84 52.98 52.51 52.71 1,802,100 -0.24(-0.45%)
Jun 21, 2011 53.12 53.25 52.72 52.95 1,514,704 -0.06(-0.11%)
Jun 20, 2011 52.93 53.02 52.85 53.01 1,118,772 +0.23(+0.44%)
Jun 17, 2011 52.81 53.22 52.72 52.78 2,184,778 +0.17(+0.32%)
Jun 16, 2011 52.17 52.69 52.15 52.61 2,399,572 +0.56(+1.08%)
Jun 15, 2011 52.06 52.41 51.81 52.05 2,214,836 -0.16(-0.31%)
Jun 14, 2011 52.46 52.46 51.90 52.21 1,600,311 +0.12(+0.23%)
Jun 13, 2011 51.96 52.32 51.67 52.09 1,520,855 +0.26(+0.50%)
Jun 10, 2011 52.24 52.33 51.77 51.83 2,058,135 -0.48(-0.92%)
Jun 09, 2011 52.57 52.65 52.25 52.31 1,570,660 -0.25(-0.48%)
Jun 08, 2011 52.37 52.61 52.12 52.56 2,152,187 +0.26(+0.50%)
Jun 07, 2011 52.19 52.63 52.14 52.30 2,069,247 +0.15(+0.29%)
Jun 06, 2011 52.18 52.41 51.91 52.15 1,390,227 -0.17(-0.32%)
Jun 03, 2011 52.68 52.60 52.03 52.32 1,344,492 -0.43(-0.82%)
May 24, 2011 53.06 53.13 52.55 52.75 2,565,181 -0.40(-0.75%)
May 23, 2011 52.81 53.70 52.81 53.15 2,066,013 -0.76(-1.41%)
May 20, 2011 53.89 54.21 53.75 53.91 1,576,042 -0.07(-0.13%)
May 19, 2011 53.66 54.00 53.58 53.98 1,399,216 +0.35(+0.65%)
May 18, 2011 53.73 53.73 53.22 53.63 1,227,599 -0.04(-0.07%)
May 17, 2011 53.30 53.71 53.26 53.67 1,752,904 +0.32(+0.60%)
May 16, 2011 53.51 53.92 53.28 53.35 1,940,009 -0.77(-1.42%)
May 13, 2011 54.27 54.36 53.80 54.12 1,798,316 -0.12(-0.22%)
May 12, 2011 53.70 54.31 53.44 54.24 2,135,311 +0.55(+1.02%)
May 11, 2011 53.61 53.73 53.21 53.69 2,468,826 +0.14(+0.26%)
May 10, 2011 53.25 53.83 53.13 53.55 2,092,793 +0.46(+0.87%)
May 09, 2011 53.12 53.18 52.77 53.09 1,573,107 -0.01(-0.02%)
May 06, 2011 53.03 53.34 52.86 53.10 1,935,107 +0.35(+0.66%)
May 05, 2011 52.85 52.93 52.40 52.75 2,047,052 -0.24(-0.45%)
May 04, 2011 52.66 53.12 52.50 52.99 2,072,353 +0.19(+0.36%)
May 03, 2011 52.19 52.96 52.16 52.80 1,860,774 +0.50(+0.96%)
May 02, 2011 52.23 52.34 52.22 52.30 1,023,109 +0.18(+0.35%)
Apr 29, 2011 51.86 52.14 51.80 52.12 1,182,845 +0.16(+0.31%)
Apr 28, 2011 51.58 52.00 51.51 51.96 1,223,128 +0.40(+0.78%)
Apr 27, 2011 51.15 51.70 51.12 51.56 1,388,477 +0.48(+0.94%)
Apr 26, 2011 50.86 51.12 50.76 51.08 1,248,166 +0.39(+0.77%)
Apr 25, 2011 50.74 50.83 50.55 50.69 836,397 +0.01(+0.02%)
Apr 21, 2011 50.71 50.81 50.46 50.68 788,484 -0.03(-0.06%)
Apr 20, 2011 50.56 50.76 50.30 50.71 1,246,823 +0.56(+1.12%)
Apr 19, 2011 50.27 50.34 49.90 50.15 1,132,423 -0.08(-0.16%)
Apr 18, 2011 50.32 50.58 50.09 50.23 1,525,347 -0.48(-0.95%)
Apr 15, 2011 50.23 50.89 50.15 50.71 1,475,984 +0.62(+1.24%)
Apr 14, 2011 49.91 50.18 49.80 50.09 1,142,886 -0.01(-0.02%)
Apr 13, 2011 50.16 50.40 50.02 50.10 1,130,667 +0.13(+0.26%)
Apr 12, 2011 50.15 50.37 49.87 49.97 1,414,211 -0.25(-0.50%)
Apr 11, 2011 50.82 50.87 50.06 50.22 2,059,905 -0.68(-1.34%)
Apr 08, 2011 51.04 51.07 50.65 50.90 842,714 -0.04(-0.08%)
Apr 07, 2011 50.99 51.14 50.51 50.94 1,117,327 -0.28(-0.55%)
Apr 06, 2011 51.04 51.35 50.90 51.22 1,264,363 +0.28(+0.55%)
Apr 05, 2011 51.03 51.15 50.89 50.94 721,647 -0.08(-0.16%)
Apr 04, 2011 51.03 51.06 50.76 51.02 937,051 -0.03(-0.06%)
Apr 01, 2011 50.98 51.12 50.85 51.05 1,013,571 +0.33(+0.65%)
Mar 31, 2011 50.67 50.89 50.56 50.72 1,146,659 +0.00(+0.00%)
Mar 30, 2011 50.72 50.72 50.72 50.72 1,559,115 +0.10(+0.20%)
Mar 29, 2011 50.08 50.68 49.97 50.62 1,358,432 +0.50(+1.00%)
Mar 28, 2011 50.03 50.35 50.00 50.12 1,394,368 +0.11(+0.22%)
Mar 25, 2011 50.06 50.16 49.91 50.01 1,121,184 +0.09(+0.18%)
Mar 24, 2011 49.86 50.04 49.56 49.92 1,037,181 +0.21(+0.42%)
Mar 23, 2011 49.84 49.86 49.36 49.71 1,301,260 -0.08(-0.16%)
Mar 22, 2011 50.18 50.24 49.79 49.79 1,339,284 -0.36(-0.72%)
Mar 21, 2011 50.09 50.20 50.01 50.15 1,233,626 +0.64(+1.29%)
Mar 18, 2011 49.74 49.96 49.43 49.51 2,509,102 +0.22(+0.45%)
Mar 17, 2011 49.52 49.57 48.85 49.29 2,159,589 +0.21(+0.43%)
Mar 16, 2011 49.73 49.80 48.86 49.08 2,662,887 -0.65(-1.31%)
Mar 15, 2011 49.72 50.06 49.70 49.73 2,735,342 -0.15(-0.30%)
Mar 14, 2011 50.02 50.02 49.58 49.88 2,153,880 -0.39(-0.78%)
Mar 11, 2011 50.15 50.39 49.99 50.27 796,241 +0.08(+0.16%)
Mar 10, 2011 50.49 50.61 50.08 50.19 1,270,215 -0.53(-1.04%)
Mar 09, 2011 50.23 50.78 50.23 50.72 1,373,851 +0.38(+0.75%)
Mar 08, 2011 49.82 50.49 49.80 50.34 1,336,801 +0.50(+1.00%)
Mar 07, 2011 49.79 50.25 49.71 49.84 1,554,405 +0.13(+0.26%)
Mar 04, 2011 49.90 49.99 49.33 49.71 1,149,289 -0.20(-0.40%)
Mar 03, 2011 49.79 50.12 49.71 49.91 1,305,190 +0.33(+0.67%)
Mar 02, 2011 49.69 49.78 49.35 49.58 1,351,243 +0.01(+0.02%)
Mar 01, 2011 49.96 50.22 49.57 49.57 1,717,687 -0.41(-0.82%)
Feb 28, 2011 49.62 50.22 49.45 49.98 2,154,417 +0.57(+1.15%)
Feb 25, 2011 49.00 49.48 48.92 49.41 1,480,115 +0.56(+1.15%)
Feb 24, 2011 49.13 49.18 48.67 48.85 1,671,623 -0.36(-0.73%)
Feb 23, 2011 48.89 49.38 48.66 49.21 2,730,637 +0.32(+0.65%)
Feb 22, 2011 48.63 48.99 48.55 48.89 1,587,703 -0.13(-0.27%)
Feb 18, 2011 48.92 49.15 48.71 49.02 1,593,237 +0.12(+0.25%)
Feb 17, 2011 49.07 49.27 48.80 48.90 2,108,426 -0.32(-0.65%)
Feb 16, 2011 49.55 49.56 48.94 49.22 1,733,792 -0.31(-0.63%)
Feb 15, 2011 49.31 49.65 49.25 49.53 1,105,673 +0.19(+0.39%)
Feb 14, 2011 49.59 49.59 49.16 49.34 1,159,736 -0.76(-1.52%)
Feb 11, 2011 50.02 50.30 49.98 50.10 1,966,634 +0.01(+0.02%)
Feb 10, 2011 49.78 50.10 49.72 50.09 1,491,698 +0.15(+0.30%)
Feb 09, 2011 49.64 49.98 49.47 49.94 1,634,908 +0.30(+0.60%)
Feb 08, 2011 49.96 49.96 49.55 49.64 1,862,882 -0.25(-0.50%)
Feb 07, 2011 49.65 49.89 49.59 49.89 4,881,428 +0.30(+0.60%)
Feb 04, 2011 49.91 49.92 49.40 49.59 4,816,314 -0.28(-0.56%)
Feb 03, 2011 49.74 49.90 49.60 49.87 4,361,630 +0.05(+0.10%)
Feb 02, 2011 50.00 50.15 49.72 49.82 1,453,542 -0.29(-0.58%)
Feb 01, 2011 50.14 50.24 49.72 50.11 1,738,143 +0.20(+0.40%)
Jan 31, 2011 50.15 50.47 49.88 49.91 1,422,834 -0.16(-0.32%)
Jan 28, 2011 50.73 50.79 50.00 50.07 1,375,337 -0.55(-1.09%)
Jan 27, 2011 50.60 50.78 50.36 50.62 1,171,347 +0.12(+0.24%)
Jan 26, 2011 50.46 50.68 50.21 50.50 1,321,933 -0.15(-0.30%)
Jan 25, 2011 50.56 50.70 50.33 50.65 1,281,232 +0.10(+0.20%)
Jan 24, 2011 49.79 50.60 49.79 50.55 2,487,255 +0.68(+1.36%)
Jan 21, 2011 50.68 50.68 49.81 49.87 2,588,078 -0.66(-1.31%)
Jan 20, 2011 50.31 50.87 50.24 50.53 1,813,532 +0.18(+0.36%)
Jan 19, 2011 50.13 50.38 50.07 50.35 1,833,861 +0.24(+0.48%)
Jan 18, 2011 49.87 50.12 49.76 50.11 1,259,933 +0.28(+0.56%)
Jan 14, 2011 49.45 49.96 49.40 49.83 1,521,393 -0.13(-0.26%)
Jan 13, 2011 49.60 49.98 49.54 49.96 1,645,521 +0.40(+0.81%)
Jan 12, 2011 49.42 49.80 49.37 49.56 1,152,721 +0.31(+0.63%)
Jan 11, 2011 49.30 49.36 49.10 49.25 1,338,274 +0.02(+0.04%)
Jan 10, 2011 49.29 49.42 48.80 49.23 1,691,068 -0.31(-0.63%)
Jan 07, 2011 49.40 49.54 49.04 49.54 1,385,137 +0.22(+0.45%)
Jan 06, 2011 49.35 49.42 48.97 49.32 1,291,079 -0.05(-0.10%)
Jan 05, 2011 49.68 49.73 49.26 49.37 1,427,294 -0.33(-0.66%)
Jan 04, 2011 49.55 49.90 49.23 49.70 1,552,668 +0.15(+0.30%)
Jan 03, 2011 49.76 49.78 49.51 49.55 1,189,393 -0.02(-0.04%)
Dec 31, 2010 49.38 49.79 49.38 49.57 992,488 +0.15(+0.30%)
Dec 30, 2010 49.46 49.68 49.41 49.42 721,774 -0.11(-0.22%)
Dec 29, 2010 49.79 49.80 49.53 49.53 753,545 -0.20(-0.40%)
Dec 28, 2010 49.64 49.78 49.48 49.73 708,368 +0.08(+0.16%)
Dec 27, 2010 49.46 49.81 49.38 49.65 673,004 +0.05(+0.10%)
Dec 23, 2010 49.55 49.69 49.43 49.60 618,647 +0.04(+0.08%)
Dec 22, 2010 49.52 49.90 49.50 49.56 1,112,201 +0.07(+0.14%)
Dec 21, 2010 49.59 49.62 49.36 49.49 960,703 +0.03(+0.06%)
Dec 20, 2010 49.50 49.55 49.20 49.46 1,304,819 +0.12(+0.24%)
Dec 17, 2010 49.48 49.53 49.14 49.34 3,113,609 -0.21(-0.42%)
Dec 16, 2010 49.13 49.56 48.77 49.55 1,816,352 +0.54(+1.10%)
Dec 15, 2010 49.51 49.55 48.92 49.01 1,748,738 -0.49(-0.99%)
Dec 14, 2010 49.35 49.65 49.33 49.50 1,479,845 +0.32(+0.65%)
Dec 13, 2010 49.08 49.45 48.95 49.18 1,418,652 +0.30(+0.61%)
Dec 10, 2010 48.80 48.99 48.75 48.88 1,114,049 +0.17(+0.35%)
Dec 09, 2010 48.39 48.75 48.23 48.71 1,593,510 +0.43(+0.89%)
Dec 08, 2010 48.54 48.74 48.04 48.28 1,610,786 -0.29(-0.60%)
Dec 07, 2010 49.15 49.16 48.43 48.57 1,809,360 -0.32(-0.65%)
Dec 06, 2010 49.00 49.07 48.86 48.89 1,160,586 -0.13(-0.27%)
Dec 03, 2010 48.80 49.06 48.60 49.02 3,252,969 +0.19(+0.39%)
Dec 02, 2010 48.72 48.89 48.45 48.83 2,078,479 +0.08(+0.16%)
Dec 01, 2010 48.80 48.89 48.46 48.75 1,751,162 +0.38(+0.79%)
Nov 30, 2010 47.72 48.72 47.72 48.37 2,271,324 +0.35(+0.73%)
Nov 29, 2010 48.00 48.20 47.51 48.02 1,978,459 -0.16(-0.33%)
Nov 26, 2010 48.22 48.49 48.00 48.18 1,201,536 -0.15(-0.31%)
Nov 24, 2010 48.46 48.33 48.33 48.33 1,297,901 +0.09(+0.19%)
Nov 23, 2010 48.38 48.46 48.06 48.24 2,094,342 -0.46(-0.94%)
Nov 22, 2010 48.70 48.73 48.27 48.70 1,555,715 +0.07(+0.14%)
Nov 19, 2010 48.88 48.97 48.41 48.63 1,173,228 -0.22(-0.45%)
Nov 18, 2010 48.91 48.97 48.57 48.85 1,158,999 +0.27(+0.56%)
Nov 17, 2010 48.57 48.75 48.41 48.58 1,314,866 -0.08(-0.16%)
Nov 16, 2010 49.07 49.11 48.40 48.66 2,167,387 -0.55(-1.12%)
Nov 15, 2010 49.25 49.59 49.10 49.21 1,763,313 -0.53(-1.07%)
Nov 12, 2010 49.91 49.93 49.52 49.74 2,205,211 -0.34(-0.68%)
Nov 11, 2010 49.68 50.08 49.66 50.08 1,997,738 -0.01(-0.02%)
Nov 10, 2010 50.57 50.57 49.92 50.09 2,064,044 -0.52(-1.03%)
Nov 09, 2010 50.66 51.02 50.51 50.61 2,079,162 -0.07(-0.14%)
Nov 08, 2010 50.93 50.98 50.33 50.68 2,397,833 -0.32(-0.63%)
Nov 05, 2010 50.91 51.03 50.61 51.00 2,519,502 +0.12(+0.24%)
Nov 04, 2010 50.85 50.99 50.60 50.88 3,149,347 +0.39(+0.77%)
Nov 03, 2010 50.75 50.87 50.21 50.49 2,006,284 -0.24(-0.47%)
Nov 02, 2010 49.91 50.86 49.91 50.73 1,902,088 +1.07(+2.15%)
Nov 01, 2010 49.88 50.14 49.43 49.66 1,618,068 -0.06(-0.12%)
Oct 29, 2010 49.89 49.90 49.48 49.72 1,662,489 -0.13(-0.26%)
Oct 28, 2010 49.90 49.96 49.63 49.85 2,450,491 +0.11(+0.22%)
Oct 27, 2010 49.20 49.76 49.14 49.74 2,404,541 +0.54(+1.10%)
Oct 25, 2010 49.25 49.39 48.90 49.20 1,767,907 +0.08(+0.16%)
Oct 22, 2010 48.99 49.13 48.71 49.12 1,508,350 +0.24(+0.49%)
Oct 21, 2010 49.36 49.36 48.64 48.88 1,513,419 -0.23(-0.47%)
Oct 20, 2010 48.90 49.34 48.90 49.11 1,472,785 +0.27(+0.55%)
Oct 19, 2010 48.70 49.29 48.67 48.84 1,980,126 -0.25(-0.51%)
Oct 18, 2010 48.59 49.20 48.56 49.09 3,924,118 +0.49(+1.01%)
Oct 15, 2010 48.49 48.65 48.40 48.60 1,885,831 +0.15(+0.31%)
Oct 14, 2010 48.35 48.53 48.27 48.45 1,913,894 +0.25(+0.52%)
Oct 13, 2010 48.29 48.33 48.14 48.20 1,518,812 -0.02(-0.04%)
Oct 12, 2010 48.23 48.33 48.01 48.22 1,321,315 -0.01(-0.02%)
Oct 11, 2010 48.24 48.41 48.13 48.23 985,857 -0.04(-0.08%)
Oct 08, 2010 48.27 48.32 48.02 48.27 1,486,395 +0.10(+0.21%)
Oct 07, 2010 48.30 48.38 47.94 48.17 1,740,209 -0.02(-0.04%)
Oct 06, 2010 48.38 48.44 48.03 48.19 2,100,742 -0.22(-0.45%)
Oct 05, 2010 48.40 48.48 48.19 48.41 1,295 +0.34(+0.71%)
Oct 04, 2010 48.14 48.46 47.91 48.07 1,833,424 -0.26(-0.54%)
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.