Consolidated Edison (NY: ED )

78.67 USD -0.55 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 48.33 48.44 47.95 48.33 2,043,792 +0.11(+0.23%)
Sep 30, 2010 48.22 48.61 48.11 48.22 7,278 -0.21(-0.44%)
Sep 29, 2010 48.50 48.56 48.29 48.43 2,375,692 -0.07(-0.14%)
Sep 28, 2010 48.15 48.60 47.91 48.50 490 -0.25(-0.51%)
Sep 27, 2010 48.69 48.93 48.53 48.75 1,099,423 -0.04(-0.08%)
Sep 24, 2010 48.35 48.89 48.35 48.79 1,390,600 +0.70(+1.46%)
Sep 23, 2010 48.09 48.61 48.00 48.09 1,579,582 -0.43(-0.89%)
Sep 22, 2010 48.53 48.94 48.47 48.52 1,380,606 +0.07(+0.14%)
Sep 21, 2010 48.63 48.70 48.27 48.45 2,424,094 -0.24(-0.49%)
Sep 20, 2010 47.95 48.74 47.95 48.69 2,284,100 +0.77(+1.61%)
Sep 17, 2010 47.92 48.33 47.69 47.92 2,821,791 +0.07(+0.15%)
Sep 15, 2010 48.14 48.24 47.70 47.85 1,677,523 -0.25(-0.52%)
Sep 14, 2010 47.76 48.28 47.52 48.10 1,566,333 +0.33(+0.69%)
Sep 13, 2010 47.82 47.83 47.53 47.77 1,671,847 +0.08(+0.17%)
Sep 10, 2010 47.84 47.92 47.44 47.69 1,980,333 -0.26(-0.54%)
Sep 09, 2010 48.10 48.20 47.86 47.95 100 +0.17(+0.36%)
Sep 08, 2010 48.45 48.47 47.73 47.78 1,401 -0.58(-1.20%)
Sep 07, 2010 48.27 48.72 48.25 48.36 1,232 -0.08(-0.17%)
Sep 03, 2010 48.25 48.45 48.00 48.44 2,160,720 +0.19(+0.39%)
Sep 02, 2010 48.28 48.28 47.84 48.25 614 +0.01(+0.02%)
Sep 01, 2010 47.92 48.30 47.58 48.24 2,246,030 +0.76(+1.60%)
Aug 31, 2010 47.39 47.69 46.84 47.48 27,900 +0.14(+0.30%)
Aug 30, 2010 47.70 47.86 47.21 47.34 1,104,085 -0.54(-1.13%)
Aug 27, 2010 47.88 47.90 47.10 47.88 1,823,711 +0.73(+1.55%)
Aug 26, 2010 47.59 47.63 47.03 47.15 1,610,621 -0.29(-0.61%)
Aug 25, 2010 47.01 47.61 47.01 47.44 28,104 +0.13(+0.27%)
Aug 24, 2010 46.78 47.63 46.64 47.31 476 +0.33(+0.70%)
Aug 23, 2010 46.78 47.30 46.71 46.98 2,439,493 +0.28(+0.60%)
Aug 20, 2010 46.25 46.78 46.12 46.70 2,090,363 +0.20(+0.43%)
Aug 19, 2010 46.87 46.87 46.22 46.50 376 -0.46(-0.98%)
Aug 18, 2010 47.43 47.43 46.67 46.96 1,190 -0.42(-0.89%)
Aug 17, 2010 47.06 47.64 46.91 47.38 629 +0.53(+1.13%)
Aug 16, 2010 46.65 47.04 46.23 46.85 3,028,602 -0.70(-1.47%)
Aug 13, 2010 47.55 47.99 47.48 47.55 3,825,271 -0.40(-0.83%)
Aug 12, 2010 47.57 48.11 47.25 47.95 3,292,564 +0.31(+0.65%)
Aug 11, 2010 47.80 48.24 47.60 47.64 2,561,935 -0.72(-1.49%)
Aug 10, 2010 47.84 48.53 47.65 48.36 200 +0.39(+0.81%)
Aug 09, 2010 47.58 48.22 47.58 47.97 2,490,333 +0.40(+0.84%)
Aug 06, 2010 47.57 47.59 46.89 47.57 2,404,284 +0.36(+0.76%)
Aug 05, 2010 46.84 47.24 46.67 47.21 1,383,670 +0.27(+0.58%)
Aug 04, 2010 47.03 47.05 46.61 46.94 933 +0.01(+0.02%)
Aug 03, 2010 47.04 47.23 46.73 46.93 1,989,595 -0.21(-0.45%)
Aug 02, 2010 46.40 47.15 46.40 47.14 2,096,950 +1.02(+2.21%)
Jul 30, 2010 46.12 46.39 45.90 46.12 2,042,819 -0.45(-0.97%)
Jul 29, 2010 47.16 47.25 46.28 46.57 1,086 -0.46(-0.98%)
Jul 28, 2010 47.03 47.10 46.79 47.03 225 -0.13(-0.28%)
Jul 27, 2010 47.16 47.19 46.58 47.16 301 +0.48(+1.03%)
Jul 26, 2010 46.38 46.69 46.21 46.68 1,314,331 +0.38(+0.82%)
Jul 23, 2010 45.79 46.30 45.60 46.30 1,609,746 +0.28(+0.61%)
Jul 22, 2010 45.48 46.20 45.44 46.02 1,765,160 +0.75(+1.66%)
Jul 21, 2010 45.79 45.79 45.01 45.27 1,874,481 -0.56(-1.22%)
Jul 20, 2010 45.83 45.85 44.98 45.83 1,705,534 +0.16(+0.35%)
Jul 19, 2010 45.24 45.85 45.11 45.67 1,505,486 +0.61(+1.35%)
Jul 16, 2010 45.06 45.70 44.97 45.06 1,852,958 -0.68(-1.49%)
Jul 15, 2010 45.46 45.85 45.26 45.74 1,521,745 +0.17(+0.37%)
Jul 14, 2010 45.42 45.57 45.15 45.57 1,117,837 +0.05(+0.11%)
Jul 13, 2010 45.70 45.71 45.21 45.52 1,018 +0.12(+0.26%)
Jul 12, 2010 45.19 45.51 44.95 45.40 1,080,198 +0.13(+0.29%)
Jul 09, 2010 45.27 45.35 44.90 45.27 1,225,919 -0.05(-0.11%)
Jul 08, 2010 44.85 45.32 44.72 45.32 2,240,032 +0.57(+1.27%)
Jul 07, 2010 43.64 44.77 43.50 44.75 600 +1.13(+2.59%)
Jul 06, 2010 43.39 43.80 43.20 43.62 704 +0.43(+1.00%)
Jul 02, 2010 43.19 43.42 42.90 43.19 1,901,067 +0.29(+0.68%)
Jul 01, 2010 43.10 43.11 42.50 42.90 2,239,751 -0.20(-0.46%)
Jun 30, 2010 43.33 43.76 43.00 43.10 3,198 -0.38(-0.87%)
Jun 29, 2010 43.88 43.90 43.26 43.48 1,332 -0.36(-0.82%)
Jun 25, 2010 43.84 43.98 43.42 43.84 1,481,617 +0.08(+0.18%)
Jun 24, 2010 43.52 44.29 43.47 43.76 1,640 +0.11(+0.25%)
Jun 23, 2010 43.98 44.02 43.45 43.65 1,692,477 -0.16(-0.37%)
Jun 22, 2010 44.69 44.81 43.71 43.81 1,757,265 -0.88(-1.97%)
Jun 21, 2010 45.00 45.08 44.47 44.69 1,288,183 -0.20(-0.45%)
Jun 18, 2010 44.89 44.93 44.57 44.89 1,374,185 +0.12(+0.27%)
Jun 17, 2010 44.40 44.83 44.19 44.77 484 +0.35(+0.79%)
Jun 16, 2010 43.84 44.52 43.84 44.42 1,349,120 +0.33(+0.75%)
Jun 15, 2010 43.63 44.10 43.51 44.09 1,292,020 +0.74(+1.71%)
Jun 14, 2010 43.35 43.63 43.25 43.35 1,407,304 +0.22(+0.51%)
Jun 11, 2010 42.82 43.14 42.52 43.13 1,081,740 +0.04(+0.09%)
Jun 10, 2010 42.58 43.09 42.58 43.09 993 +0.94(+2.23%)
Jun 09, 2010 42.69 42.74 42.03 42.15 1,341,763 -0.31(-0.73%)
Jun 08, 2010 42.00 42.51 41.71 42.46 1,518,984 +0.59(+1.41%)
Jun 07, 2010 41.83 42.37 41.70 41.87 1,644,537 +0.21(+0.50%)
Jun 04, 2010 41.66 42.48 41.52 41.66 2,138,541 -1.16(-2.71%)
Jun 03, 2010 42.77 43.15 42.63 42.82 1,741,873 +0.27(+0.63%)
Jun 02, 2010 42.00 42.55 41.72 42.55 11,976 +0.80(+1.92%)
Jun 01, 2010 42.35 42.55 41.72 41.75 2,123,144 -0.84(-1.97%)
May 28, 2010 42.59 42.98 42.44 42.59 1,923,685 -0.15(-0.35%)
May 27, 2010 42.52 42.86 42.34 42.74 1,771,341 +0.47(+1.11%)
May 26, 2010 42.74 42.86 42.08 42.27 657 -0.25(-0.59%)
May 25, 2010 42.09 42.53 41.78 42.52 2,966,301 -0.27(-0.63%)
May 24, 2010 42.94 43.33 42.70 42.79 2,600,536 -0.50(-1.16%)
May 21, 2010 42.58 43.38 42.31 43.29 3,870,882 +0.33(+0.77%)
May 20, 2010 43.29 43.60 42.96 42.96 550 -0.86(-1.96%)
May 19, 2010 44.07 44.20 43.52 43.82 1,677,487 -0.53(-1.20%)
May 18, 2010 44.74 44.92 44.07 44.35 2,220,095 -0.17(-0.38%)
May 17, 2010 44.61 44.65 43.92 44.52 2,080,686 +0.08(+0.18%)
May 14, 2010 44.44 44.97 44.00 44.44 3,220,371 -0.10(-0.22%)
May 13, 2010 44.87 45.06 44.50 44.54 1,566,377 -0.31(-0.69%)
May 12, 2010 44.85 45.10 44.68 44.85 2,076,559 +0.00(+0.00%)
May 11, 2010 44.98 45.34 44.81 44.85 1,723,451 +0.05(+0.11%)
May 10, 2010 44.47 44.84 44.40 44.80 2,319,634 +0.46(+1.04%)
May 07, 2010 44.88 44.99 43.82 44.34 4,686,521 +1.04(+2.40%)
May 06, 2010 44.99 45.10 42.20 43.30 100 -1.75(-3.88%)
May 05, 2010 45.19 45.21 44.77 45.05 1,703,435 +0.01(+0.02%)
May 04, 2010 45.51 45.52 44.89 45.04 2,924 -0.69(-1.51%)
May 03, 2010 45.45 45.83 45.20 45.73 1,287,072 +0.53(+1.17%)
Apr 30, 2010 45.27 45.79 45.07 45.20 2,072,535 -0.01(-0.02%)
Apr 29, 2010 45.31 45.44 44.97 45.21 1,421,500 +0.04(+0.09%)
Apr 28, 2010 44.86 45.32 44.60 45.17 1,671,490 +0.57(+1.28%)
Apr 27, 2010 45.21 45.45 44.58 44.60 838 -0.69(-1.52%)
Apr 26, 2010 45.39 45.52 45.24 45.29 1,050,989 -0.12(-0.26%)
Apr 23, 2010 45.11 45.42 44.90 45.41 1,156,748 +0.21(+0.46%)
Apr 22, 2010 45.02 45.26 44.73 45.20 1,190,638 +0.04(+0.09%)
Apr 21, 2010 45.16 45.29 44.86 45.16 12,206 +0.25(+0.56%)
Apr 20, 2010 44.83 45.00 44.68 44.91 1,593,472 +0.28(+0.63%)
Apr 19, 2010 44.36 44.70 44.36 44.63 1,156,164 +0.09(+0.20%)
Apr 16, 2010 44.75 44.98 44.46 44.54 1,864,847 -0.25(-0.56%)
Apr 15, 2010 44.84 44.94 44.53 44.79 1,166,022 -0.03(-0.07%)
Apr 14, 2010 44.61 44.88 44.41 44.82 1,627,336 +0.06(+0.13%)
Apr 13, 2010 45.02 45.05 44.59 44.76 1,223,043 -0.27(-0.60%)
Apr 12, 2010 45.01 45.11 44.75 45.03 1,119,517 +0.18(+0.40%)
Apr 09, 2010 44.61 44.87 44.20 44.85 1,163,708 +0.34(+0.76%)
Apr 08, 2010 44.84 44.89 44.43 44.51 1,453,227 -0.40(-0.89%)
Apr 07, 2010 45.32 45.32 44.75 44.91 1,205,110 -0.45(-0.99%)
Apr 06, 2010 45.01 45.37 44.90 45.36 1,045,339 +0.27(+0.60%)
Apr 05, 2010 45.04 45.12 44.85 45.09 909,819 +0.19(+0.42%)
Apr 01, 2010 44.74 44.90 44.90 44.90 1,043,800 +0.36(+0.81%)
Mar 31, 2010 44.59 44.85 44.37 44.54 1,246,011 -0.14(-0.31%)
Mar 30, 2010 44.56 44.91 44.53 44.68 1,729,610 +0.10(+0.22%)
Mar 29, 2010 44.34 44.60 44.26 44.58 1,477,668 +0.40(+0.91%)
Mar 26, 2010 44.02 44.36 43.86 44.18 1,513,118 +0.34(+0.78%)
Mar 25, 2010 44.01 44.12 43.76 43.84 1,651,509 +0.00(+0.00%)
Mar 24, 2010 44.15 44.15 43.68 43.84 1,553,741 -0.33(-0.75%)
Mar 23, 2010 44.42 44.45 43.93 44.17 1,927,748 -0.09(-0.20%)
Mar 22, 2010 44.15 44.35 44.02 44.26 1,212,467 -0.04(-0.09%)
Mar 19, 2010 44.29 44.51 44.03 44.30 2,092,833 -0.03(-0.07%)
Mar 18, 2010 44.58 44.61 44.22 44.33 1,454,740 -0.18(-0.40%)
Mar 17, 2010 44.63 44.63 44.35 44.51 1,481,243 +0.03(+0.07%)
Mar 16, 2010 44.28 44.61 43.98 44.48 1,731,438 +0.33(+0.75%)
Mar 15, 2010 43.87 44.15 43.86 44.15 1,266,991 +0.45(+1.03%)
Mar 12, 2010 43.95 44.00 43.67 43.70 1,463,988 -0.19(-0.43%)
Mar 11, 2010 43.74 43.92 43.46 43.89 1,056,005 +0.15(+0.34%)
Mar 10, 2010 43.78 43.90 43.58 43.74 1,220,839 +0.08(+0.18%)
Mar 09, 2010 43.77 43.90 43.59 43.66 1,390,167 -0.13(-0.30%)
Mar 08, 2010 43.65 43.80 43.50 43.79 1,043,091 +0.17(+0.39%)
Mar 05, 2010 43.25 43.72 43.21 43.62 1,682,817 +0.08(+0.18%)
Mar 04, 2010 43.68 43.78 43.25 43.54 1,737,786 -0.14(-0.32%)
Mar 03, 2010 43.82 44.20 43.55 43.68 1,795,748 -0.11(-0.25%)
Mar 02, 2010 43.40 43.95 43.36 43.79 1,898,413 +0.60(+1.39%)
Mar 01, 2010 42.81 43.44 42.81 43.19 1,547,972 +0.44(+1.03%)
Feb 26, 2010 42.95 42.99 42.60 42.75 1,353,327 -0.12(-0.28%)
Feb 25, 2010 42.50 42.91 42.16 42.87 1,817,582 -0.03(-0.07%)
Feb 24, 2010 42.94 42.94 42.52 42.90 1,752,395 +0.15(+0.35%)
Feb 23, 2010 42.91 43.00 42.65 42.75 1,240,130 -0.17(-0.40%)
Feb 22, 2010 43.14 43.33 42.79 42.92 1,598,653 -0.21(-0.49%)
Feb 19, 2010 42.61 43.34 42.49 43.13 1,993,642 +0.42(+0.98%)
Feb 18, 2010 42.78 42.87 42.44 42.71 1,941,469 -0.15(-0.35%)
Feb 17, 2010 43.11 43.11 42.70 42.86 1,027,494 -0.09(-0.21%)
Feb 16, 2010 42.40 42.95 42.39 42.95 1,309,430 +0.73(+1.73%)
Feb 12, 2010 42.26 42.22 42.22 42.22 2,688,500 -0.95(-2.20%)
Feb 11, 2010 42.98 43.28 42.71 43.17 2,019,442 +0.19(+0.44%)
Feb 10, 2010 43.40 43.40 42.66 42.98 2,490,962 -0.46(-1.06%)
Feb 09, 2010 43.04 43.80 42.87 43.44 2,116,133 +0.43(+1.00%)
Feb 08, 2010 43.23 43.30 42.76 43.01 1,381,211 -0.17(-0.39%)
Feb 05, 2010 43.04 43.25 42.51 43.18 3,735,587 +0.16(+0.37%)
Feb 04, 2010 43.63 43.73 43.00 43.02 3,207,377 -0.67(-1.53%)
Feb 03, 2010 44.02 44.03 43.60 43.69 1,205,701 -0.45(-1.02%)
Feb 02, 2010 43.95 44.16 43.40 44.14 1,628,020 +0.21(+0.48%)
Feb 01, 2010 43.84 43.93 43.36 43.93 1,277,668 +0.19(+0.43%)
Jan 29, 2010 43.88 44.00 43.50 43.74 2,050,360 +0.02(+0.05%)
Jan 28, 2010 44.05 44.05 43.59 43.72 1,897,552 -0.33(-0.75%)
Jan 27, 2010 43.67 44.07 43.35 44.05 2,840,851 -0.03(-0.07%)
Jan 26, 2010 43.58 44.24 43.35 44.08 2,522,622 +0.46(+1.05%)
Jan 25, 2010 43.76 44.00 43.07 43.62 3,040,078 +0.11(+0.25%)
Jan 22, 2010 44.82 45.27 43.39 43.51 6,468,410 -2.10(-4.60%)
Jan 21, 2010 46.31 46.45 45.32 45.61 2,113,919 -0.60(-1.30%)
Jan 20, 2010 46.24 46.26 45.56 46.21 1,869,016 -0.20(-0.43%)
Jan 19, 2010 45.78 46.41 45.66 46.41 1,567,234 +0.69(+1.51%)
Jan 15, 2010 45.92 45.72 45.72 45.72 2,444,700 -0.51(-1.10%)
Jan 14, 2010 46.16 46.30 45.97 46.23 1,129,380 +0.15(+0.33%)
Jan 13, 2010 45.73 46.19 45.70 46.08 1,247,134 +0.35(+0.77%)
Jan 12, 2010 45.76 46.00 45.53 45.73 1,451,568 -0.09(-0.20%)
Jan 11, 2010 45.47 45.96 45.36 45.82 1,751,809 +0.57(+1.26%)
Jan 08, 2010 44.99 45.30 44.71 45.25 1,306,368 +0.14(+0.31%)
Jan 07, 2010 45.34 45.35 44.91 45.11 1,993,386 -0.16(-0.35%)
Jan 06, 2010 44.75 45.49 44.75 45.27 2,035,374 +0.48(+1.07%)
Jan 05, 2010 45.49 45.63 44.51 44.79 2,855,985 -0.59(-1.30%)
Jan 04, 2010 45.73 45.95 45.23 45.38 2,142,238 -0.05(-0.11%)
Dec 31, 2009 46.31 45.43 45.43 45.43 1,269,700 -0.70(-1.52%)
Dec 30, 2009 46.05 46.35 45.90 46.13 959,688 +0.05(+0.11%)
Dec 29, 2009 45.95 46.17 45.83 46.08 789,239 +0.19(+0.41%)
Dec 28, 2009 45.96 45.96 45.67 45.89 893,273 +0.03(+0.07%)
Dec 24, 2009 45.56 45.86 45.54 45.86 499,967 +0.41(+0.90%)
Dec 23, 2009 45.54 45.77 45.37 45.45 1,574,014 -0.13(-0.29%)
Dec 22, 2009 45.86 46.07 45.53 45.58 1,617,234 -0.26(-0.57%)
Dec 21, 2009 45.41 45.94 45.41 45.84 1,670,418 +0.47(+1.04%)
Dec 18, 2009 45.40 45.65 45.28 45.37 3,426,959 -0.04(-0.09%)
Dec 17, 2009 44.94 45.50 44.69 45.41 3,025,298 +0.46(+1.02%)
Dec 16, 2009 45.24 45.36 44.91 44.95 2,122,254 -0.08(-0.18%)
Dec 15, 2009 45.22 45.22 44.89 45.03 1,778,215 -0.23(-0.51%)
Dec 14, 2009 45.30 45.30 45.05 45.26 1,623,844 +0.08(+0.18%)
Dec 11, 2009 44.64 45.25 44.64 45.18 1,788,292 +0.53(+1.19%)
Dec 10, 2009 44.39 44.78 44.31 44.65 1,560,623 +0.47(+1.06%)
Dec 09, 2009 44.16 44.20 43.80 44.18 1,377,320 +0.17(+0.39%)
Dec 08, 2009 44.33 44.35 43.90 44.01 2,568,332 -0.38(-0.86%)
Dec 07, 2009 44.19 44.67 44.19 44.39 2,352,178 +0.34(+0.77%)
Dec 04, 2009 44.50 44.80 43.70 44.05 3,082,522 -0.32(-0.72%)
Dec 03, 2009 43.98 44.69 43.87 44.37 4,220,764 +0.44(+1.00%)
Dec 02, 2009 43.23 43.96 43.23 43.93 2,212,786 +0.62(+1.43%)
Dec 01, 2009 42.76 43.49 42.72 43.31 5,469,042 +0.40(+0.93%)
Nov 30, 2009 42.54 42.97 42.43 42.91 2,187,720 +0.47(+1.11%)
Nov 27, 2009 42.30 42.81 42.14 42.44 884,964 -0.47(-1.10%)
Nov 25, 2009 42.61 42.99 42.40 42.91 1,568,885 +0.36(+0.85%)
Nov 24, 2009 42.39 42.80 42.25 42.55 2,449,993 +0.09(+0.21%)
Nov 23, 2009 42.25 42.49 42.23 42.46 1,683,149 +0.56(+1.34%)
Nov 20, 2009 41.70 42.05 41.67 41.90 2,048,767 +0.10(+0.24%)
Nov 19, 2009 42.05 42.08 41.69 41.80 1,844,782 -0.33(-0.78%)
Nov 18, 2009 42.00 42.24 41.86 42.13 1,655,965 +0.04(+0.10%)
Nov 17, 2009 41.90 42.09 41.81 42.09 1,513,910 +0.24(+0.57%)
Nov 16, 2009 42.18 42.22 41.68 41.85 2,303,006 -0.61(-1.44%)
Nov 13, 2009 42.18 42.55 42.03 42.46 2,026,960 +0.29(+0.69%)
Nov 12, 2009 42.54 42.54 42.05 42.17 2,228,255 -0.30(-0.71%)
Nov 11, 2009 42.60 42.60 42.16 42.47 2,172,102 +0.01(+0.02%)
Nov 10, 2009 42.09 42.58 42.06 42.46 1,639,631 +0.25(+0.59%)
Nov 09, 2009 41.63 42.24 41.60 42.21 1,640,495 +0.68(+1.64%)
Nov 06, 2009 41.49 41.75 41.34 41.53 1,908,459 -0.02(-0.05%)
Nov 05, 2009 41.23 41.57 41.10 41.55 1,679,575 +0.60(+1.47%)
Nov 04, 2009 41.02 41.42 40.83 40.95 1,758,667 +0.07(+0.17%)
Nov 03, 2009 41.09 41.24 40.80 40.88 2,071,687 -0.30(-0.73%)
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.