Consolidated Edison (NY: ED )

80.53 USD +1.84 (+2.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 59.67 60.56 59.01 60.38 1,514,247 +0.41(+0.68%)
Oct 26, 2012 60.09 59.97 59.97 59.97 1,113,600 -0.04(-0.07%)
Oct 25, 2012 59.69 60.01 59.56 60.01 1,276,669 +0.44(+0.74%)
Oct 24, 2012 59.89 59.89 59.50 59.57 1,141,891 -0.13(-0.22%)
Oct 23, 2012 59.61 59.85 59.35 59.70 1,366,060 -0.77(-1.27%)
Oct 19, 2012 60.57 60.72 60.28 60.47 2,319,015 -0.26(-0.43%)
Oct 18, 2012 60.69 60.83 60.33 60.73 900,925 +0.12(+0.20%)
Oct 17, 2012 59.90 60.77 59.80 60.61 1,207,019 +0.80(+1.34%)
Oct 16, 2012 59.90 59.99 59.56 59.81 1,173,096 -0.01(-0.02%)
Oct 15, 2012 59.93 59.96 59.40 59.82 988,637 -0.01(-0.02%)
Oct 12, 2012 60.34 60.57 59.73 59.83 975,565 -0.34(-0.57%)
Oct 11, 2012 60.18 60.51 59.91 60.17 1,048,329 +0.10(+0.17%)
Oct 10, 2012 59.81 60.16 59.69 60.07 1,127,063 +0.12(+0.20%)
Oct 09, 2012 60.12 60.29 59.70 59.95 1,191,539 -0.19(-0.32%)
Oct 08, 2012 60.17 60.48 59.92 60.14 773,323 -0.08(-0.13%)
Oct 05, 2012 60.72 60.72 60.08 60.22 1,247,225 -0.21(-0.35%)
Oct 04, 2012 60.14 60.53 60.08 60.43 1,903,150 +0.67(+1.12%)
Oct 03, 2012 59.70 60.11 59.63 59.76 1,523,729 +0.11(+0.18%)
Oct 02, 2012 59.24 59.75 59.15 59.65 1,530,784 +0.17(+0.29%)
Oct 01, 2012 59.96 60.02 59.41 59.48 1,198,414 -0.41(-0.68%)
Sep 28, 2012 59.45 59.97 59.32 59.89 1,520,281 +0.31(+0.52%)
Sep 27, 2012 60.15 60.15 59.54 59.58 1,463,085 -0.51(-0.85%)
Sep 26, 2012 59.50 60.37 59.50 60.09 2,433,742 +0.63(+1.06%)
Sep 25, 2012 59.57 59.82 59.37 59.46 1,470,745 -0.02(-0.03%)
Sep 24, 2012 59.05 59.61 59.01 59.48 1,659,945 +0.38(+0.64%)
Sep 21, 2012 59.59 59.63 59.07 59.10 2,631,442 -0.38(-0.64%)
Sep 20, 2012 59.34 59.74 59.33 59.48 1,418,863 +0.02(+0.03%)
Sep 19, 2012 59.62 59.78 59.36 59.46 1,186,985 -0.02(-0.03%)
Sep 18, 2012 59.53 59.74 59.25 59.48 1,475,617 -0.13(-0.22%)
Sep 17, 2012 59.88 60.31 59.40 59.61 2,167,511 -0.20(-0.33%)
Sep 14, 2012 60.86 60.97 59.61 59.81 2,214,061 -1.18(-1.93%)
Sep 13, 2012 60.04 60.99 60.04 60.99 1,214,239 +0.81(+1.35%)
Sep 12, 2012 60.43 60.45 60.06 60.18 1,187,006 -0.13(-0.22%)
Sep 11, 2012 60.48 60.52 60.31 60.31 675,047 -0.18(-0.30%)
Sep 10, 2012 60.88 60.88 60.42 60.49 927,646 -0.14(-0.23%)
Sep 07, 2012 61.06 61.08 60.54 60.63 851,401 -0.43(-0.70%)
Sep 06, 2012 60.65 61.09 60.60 61.06 997,646 +0.73(+1.21%)
Sep 05, 2012 60.99 60.99 60.30 60.33 1,139,077 -0.55(-0.90%)
Sep 04, 2012 60.64 61.02 60.51 60.88 965,303 +0.26(+0.43%)
Aug 31, 2012 60.91 60.96 60.41 60.62 1,075,906 -0.14(-0.23%)
Aug 30, 2012 60.67 60.90 60.46 60.76 771,962 -0.02(-0.03%)
Aug 29, 2012 61.08 61.21 60.76 60.78 918,400 -0.46(-0.75%)
Aug 27, 2012 61.36 61.55 61.19 61.24 864,684 -0.18(-0.29%)
Aug 24, 2012 60.96 61.47 60.92 61.42 635,728 +0.43(+0.71%)
Aug 23, 2012 61.58 61.60 60.88 60.99 890,554 -0.62(-1.01%)
Aug 22, 2012 61.20 61.76 61.20 61.61 1,262,436 +0.22(+0.36%)
Aug 21, 2012 61.91 62.06 61.39 61.39 1,121,951 -0.57(-0.92%)
Aug 20, 2012 61.56 61.98 61.45 61.96 1,099,432 +0.28(+0.45%)
Aug 17, 2012 61.90 62.10 61.64 61.68 1,722,626 -0.12(-0.19%)
Aug 16, 2012 62.62 62.73 61.69 61.80 3,375,461 -0.88(-1.40%)
Aug 15, 2012 63.20 63.22 62.63 62.68 1,358,490 -0.52(-0.82%)
Aug 14, 2012 63.30 63.54 63.06 63.20 949,725 -0.09(-0.14%)
Aug 13, 2012 63.46 63.51 63.19 63.29 1,023,336 -0.58(-0.91%)
Aug 10, 2012 63.64 63.95 63.42 63.87 1,028,365 +0.28(+0.44%)
Aug 09, 2012 63.96 64.14 63.53 63.59 972,617 -0.30(-0.47%)
Aug 08, 2012 64.37 64.42 63.66 63.89 1,365,291 -0.41(-0.64%)
Aug 07, 2012 64.75 64.81 64.26 64.30 1,336,781 -0.25(-0.39%)
Aug 06, 2012 64.81 65.01 64.53 64.55 1,159,045 -0.11(-0.17%)
Aug 03, 2012 64.92 65.04 64.00 64.66 2,339,405 +0.41(+0.64%)
Aug 02, 2012 64.10 64.34 63.61 64.25 1,248,046 -0.20(-0.31%)
Aug 01, 2012 64.70 65.98 64.35 64.45 1,068,921 -0.05(-0.08%)
Jul 31, 2012 64.99 65.21 64.46 64.50 1,217,441 -0.44(-0.68%)
Jul 30, 2012 64.78 65.10 64.50 64.94 1,320,009 +0.04(+0.06%)
Jul 27, 2012 64.66 65.35 64.60 64.90 1,630,877 +0.48(+0.75%)
Jul 26, 2012 63.85 64.54 63.79 64.42 1,393,118 +0.94(+1.48%)
Jul 25, 2012 63.77 63.92 63.27 63.48 1,712,190 -0.10(-0.16%)
Jul 24, 2012 63.66 63.75 63.20 63.58 1,532,230 +0.02(+0.03%)
Jul 23, 2012 63.41 63.95 63.33 63.56 1,013,812 -0.21(-0.33%)
Jul 20, 2012 63.35 64.00 63.16 63.77 2,464,804 +0.41(+0.65%)
Jul 19, 2012 63.40 63.46 62.79 63.36 972,589 -0.14(-0.22%)
Jul 18, 2012 63.30 63.60 63.20 63.50 1,136,128 +0.09(+0.14%)
Jul 17, 2012 63.28 63.58 63.08 63.41 994,751 +0.27(+0.43%)
Jul 16, 2012 63.22 63.32 63.05 63.14 853,920 -0.28(-0.44%)
Jul 13, 2012 62.84 63.44 62.82 63.42 1,084,922 +0.55(+0.87%)
Jul 12, 2012 62.68 63.05 62.56 62.87 1,233,098 -0.01(-0.02%)
Jul 11, 2012 62.54 62.97 62.39 62.88 1,134,356 +0.35(+0.56%)
Jul 10, 2012 62.49 62.82 62.38 62.53 1,301,516 +0.19(+0.30%)
Jul 09, 2012 62.10 62.52 61.99 62.34 957,312 +0.20(+0.32%)
Jul 06, 2012 61.73 62.28 61.59 62.14 887,171 +0.05(+0.08%)
Jul 05, 2012 62.47 62.47 62.02 62.09 796,673 -0.48(-0.77%)
Jul 03, 2012 62.64 62.79 62.29 62.57 744,765 -0.15(-0.24%)
Jul 02, 2012 62.24 62.78 62.19 62.72 1,248,550 +0.53(+0.85%)
Jun 29, 2012 62.35 62.64 61.88 62.19 1,979,347 +0.12(+0.19%)
Jun 28, 2012 61.26 62.09 61.26 62.07 1,252,331 +0.23(+0.37%)
Jun 27, 2012 61.36 61.98 61.34 61.84 1,478,980 +0.59(+0.96%)
Jun 26, 2012 61.33 61.51 61.16 61.25 1,107,301 +0.01(+0.02%)
Jun 25, 2012 61.25 61.46 60.93 61.24 1,522,022 -0.26(-0.42%)
Jun 22, 2012 61.50 61.77 61.14 61.50 4,622,437 +0.22(+0.36%)
Jun 21, 2012 61.80 62.12 61.23 61.28 1,865,397 -0.22(-0.36%)
Jun 20, 2012 62.53 62.71 61.32 61.50 2,848,719 -1.29(-2.05%)
Jun 19, 2012 63.63 63.64 62.70 62.79 2,003,737 -0.69(-1.09%)
Jun 18, 2012 63.19 63.60 63.02 63.48 1,462,751 +0.38(+0.60%)
Jun 15, 2012 62.81 63.28 62.71 63.10 2,183,500 +0.52(+0.83%)
Jun 14, 2012 62.30 62.63 62.19 62.58 1,238,776 +0.23(+0.37%)
Jun 13, 2012 62.24 62.48 61.87 62.35 1,167,020 +0.17(+0.27%)
Jun 12, 2012 61.84 62.23 61.62 62.18 1,652,472 +0.40(+0.65%)
Jun 11, 2012 62.48 62.48 61.74 61.78 1,686,735 -0.46(-0.74%)
Jun 08, 2012 61.72 62.24 61.62 62.24 1,308,483 +0.57(+0.92%)
Jun 07, 2012 61.58 61.84 61.43 61.67 2,940,014 +0.40(+0.65%)
Jun 06, 2012 60.80 61.27 60.59 61.27 1,240,615 +0.72(+1.19%)
Jun 05, 2012 60.56 60.98 60.47 60.55 1,359,629 -0.15(-0.25%)
Jun 04, 2012 60.34 60.74 60.17 60.70 1,290,958 +0.41(+0.68%)
Jun 01, 2012 59.97 60.78 59.97 60.29 1,918,633 -0.07(-0.12%)
May 31, 2012 60.15 60.63 60.05 60.36 1,723,409 +0.26(+0.43%)
May 30, 2012 59.76 60.65 59.74 60.10 1,608,576 +0.14(+0.23%)
May 29, 2012 59.85 59.96 59.66 59.96 957,931 +0.35(+0.59%)
May 25, 2012 59.68 59.99 59.51 59.61 980,618 +0.02(+0.03%)
May 24, 2012 59.38 59.82 59.24 59.59 1,059,442 +0.36(+0.61%)
May 23, 2012 59.00 59.52 58.98 59.23 1,939,138 +0.20(+0.34%)
May 22, 2012 58.87 59.17 58.79 59.03 1,356,241 +0.22(+0.37%)
May 21, 2012 58.76 59.33 58.35 58.81 1,164,742 +0.14(+0.24%)
May 18, 2012 58.78 59.01 58.52 58.67 1,467,340 +0.11(+0.19%)
May 17, 2012 58.80 58.96 58.39 58.56 1,019,037 -0.27(-0.46%)
May 16, 2012 58.72 58.96 58.46 58.83 1,110,543 +0.08(+0.14%)
May 15, 2012 58.95 59.09 58.55 58.75 1,062,505 -0.27(-0.46%)
May 14, 2012 58.82 59.23 58.66 59.02 1,028,628 -0.79(-1.32%)
May 11, 2012 59.90 60.25 59.68 59.81 1,187,521 -0.21(-0.35%)
May 10, 2012 59.75 60.19 59.61 60.02 1,288,839 +0.55(+0.92%)
May 09, 2012 59.32 59.77 59.25 59.47 1,355,750 -0.23(-0.39%)
May 08, 2012 59.00 59.75 58.99 59.70 1,235,345 +0.56(+0.95%)
May 07, 2012 59.15 59.32 58.89 59.14 1,108,838 -0.24(-0.40%)
May 04, 2012 59.00 59.70 59.00 59.38 1,241,325 +0.22(+0.37%)
May 03, 2012 59.41 59.73 59.16 59.16 1,195,425 -0.15(-0.25%)
May 02, 2012 59.59 59.64 59.24 59.31 1,268,696 -0.35(-0.59%)
May 01, 2012 59.36 59.79 59.18 59.66 965,458 +0.21(+0.35%)
Apr 30, 2012 59.23 59.50 58.97 59.45 4,578,314 +0.14(+0.24%)
Apr 27, 2012 59.34 59.40 59.00 59.31 1,050,265 +0.02(+0.03%)
Apr 26, 2012 59.01 59.34 58.76 59.29 1,107,370 +0.27(+0.46%)
Apr 25, 2012 58.96 59.07 58.65 59.02 1,335,243 +0.29(+0.49%)
Apr 24, 2012 58.35 58.79 58.30 58.73 968,224 +0.40(+0.69%)
Apr 23, 2012 58.41 58.43 58.17 58.33 1,254,143 -0.28(-0.48%)
Apr 20, 2012 57.96 58.65 57.82 58.61 1,872,083 +0.71(+1.23%)
Apr 19, 2012 58.07 58.07 57.65 57.90 1,672,767 -0.11(-0.19%)
Apr 18, 2012 58.09 58.28 57.81 58.01 1,611,117 -0.21(-0.36%)
Apr 17, 2012 58.45 58.56 57.75 58.22 1,579,004 +0.00(+0.00%)
Apr 16, 2012 57.91 58.46 57.79 58.22 1,325,993 +0.47(+0.81%)
Apr 13, 2012 57.86 58.41 57.71 57.75 1,652,131 -0.12(-0.21%)
Apr 12, 2012 57.59 57.99 57.31 57.87 1,968,540 +0.48(+0.84%)
Apr 11, 2012 57.44 57.57 57.14 57.39 1,536,341 +0.25(+0.44%)
Apr 10, 2012 57.51 57.64 57.01 57.14 1,855,036 -0.62(-1.07%)
Apr 09, 2012 57.64 57.95 57.64 57.76 1,448,040 -0.42(-0.72%)
Apr 05, 2012 58.45 58.47 57.83 58.18 1,310,935 -0.47(-0.80%)
Apr 04, 2012 58.47 58.77 58.34 58.65 1,605,605 -0.10(-0.17%)
Apr 03, 2012 58.61 58.76 58.35 58.75 1,910,082 +0.20(+0.34%)
Apr 02, 2012 58.26 58.74 58.10 58.55 1,750,560 +0.13(+0.22%)
Mar 30, 2012 58.27 58.44 58.02 58.42 1,586,588 +0.42(+0.72%)
Mar 29, 2012 57.41 58.12 57.32 58.00 2,005,250 +0.35(+0.61%)
Mar 28, 2012 57.73 57.99 57.40 57.65 1,676,934 -0.16(-0.28%)
Mar 27, 2012 57.56 57.83 57.37 57.81 1,427,042 +0.23(+0.40%)
Mar 26, 2012 57.26 57.70 57.24 57.58 1,213,361 +0.45(+0.79%)
Mar 23, 2012 57.12 57.29 57.01 57.13 1,299,153 -0.13(-0.23%)
Mar 22, 2012 57.17 57.43 56.99 57.26 1,486,154 -0.06(-0.10%)
Mar 21, 2012 57.47 57.66 57.21 57.32 933,121 -0.22(-0.38%)
Mar 20, 2012 57.54 57.54 57.25 57.54 1,338,399 +0.12(+0.21%)
Mar 19, 2012 57.54 57.90 57.35 57.42 1,411,525 -0.20(-0.35%)
Mar 16, 2012 58.06 58.06 57.41 57.62 2,883,621 -0.46(-0.79%)
Mar 15, 2012 58.78 58.85 57.93 58.08 2,303,595 -0.51(-0.87%)
Mar 14, 2012 59.39 59.50 58.49 58.59 1,589,787 -0.81(-1.36%)
Mar 13, 2012 59.30 59.47 59.00 59.40 1,243,614 +0.19(+0.32%)
Mar 12, 2012 58.47 59.27 58.38 59.21 1,486,859 +0.82(+1.40%)
Mar 09, 2012 58.47 58.47 58.06 58.39 965,773 +0.07(+0.12%)
Mar 08, 2012 58.21 58.42 58.08 58.32 983,837 +0.17(+0.29%)
Mar 07, 2012 58.30 58.33 57.90 58.15 2,738,440 -0.20(-0.34%)
Mar 06, 2012 58.06 58.38 57.81 58.35 1,614,479 -0.04(-0.07%)
Mar 05, 2012 58.15 58.50 57.89 58.39 1,160,460 +0.08(+0.14%)
Mar 02, 2012 58.29 58.50 57.98 58.31 877,349 +0.02(+0.03%)
Mar 01, 2012 58.05 58.50 57.97 58.29 1,381,732 +0.19(+0.33%)
Feb 29, 2012 58.16 58.48 57.80 58.10 2,060,359 -0.01(-0.02%)
Feb 28, 2012 58.44 58.64 58.03 58.11 1,377,876 -0.32(-0.55%)
Feb 27, 2012 58.57 58.95 58.28 58.43 1,528,623 -0.41(-0.70%)
Feb 24, 2012 58.01 58.86 57.97 58.84 2,395,465 +0.88(+1.52%)
Feb 23, 2012 57.85 58.09 57.70 57.96 1,891,463 +0.10(+0.17%)
Feb 22, 2012 57.75 58.14 57.71 57.86 1,568,527 +0.00(+0.00%)
Feb 21, 2012 57.97 58.15 57.77 57.86 1,326,881 -0.01(-0.02%)
Feb 17, 2012 58.09 58.18 57.85 57.87 1,678,622 -0.03(-0.05%)
Feb 16, 2012 57.69 58.30 57.69 57.90 1,578,072 +0.25(+0.43%)
Feb 15, 2012 57.92 58.01 57.46 57.65 1,707,449 -0.32(-0.55%)
Feb 14, 2012 57.89 58.12 57.63 57.97 2,244,469 +0.06(+0.10%)
Feb 13, 2012 58.77 58.81 57.87 57.91 1,965,771 -1.22(-2.06%)
Feb 10, 2012 59.33 59.44 59.00 59.13 1,920,373 -0.34(-0.57%)
Feb 09, 2012 59.30 59.51 59.16 59.47 5,823,180 +0.08(+0.13%)
Feb 08, 2012 59.27 59.45 58.84 59.39 1,872,348 +0.26(+0.44%)
Feb 07, 2012 58.71 59.31 58.55 59.13 1,353,545 +0.33(+0.56%)
Feb 06, 2012 58.70 58.96 58.58 58.80 1,079,030 -0.02(-0.03%)
Feb 03, 2012 59.13 59.34 58.51 58.82 1,619,381 -0.05(-0.08%)
Feb 02, 2012 59.07 59.16 58.67 58.87 1,326,347 -0.14(-0.24%)
Feb 01, 2012 59.09 59.39 58.92 59.01 1,573,328 +0.05(+0.08%)
Jan 31, 2012 58.88 59.15 58.67 58.96 1,638,970 +0.32(+0.55%)
Jan 30, 2012 58.71 58.74 58.28 58.64 6,204,419 -0.25(-0.42%)
Jan 27, 2012 59.90 59.90 58.79 58.89 1,515,970 -0.88(-1.47%)
Jan 26, 2012 59.34 59.80 59.34 59.77 2,422,483 +0.40(+0.67%)
Jan 25, 2012 58.17 59.47 57.59 59.37 3,037,921 +0.99(+1.70%)
Jan 24, 2012 58.52 58.58 58.15 58.38 1,294,108 -0.24(-0.41%)
Jan 23, 2012 58.75 58.98 58.55 58.62 1,672,505 -0.14(-0.24%)
Jan 20, 2012 58.71 58.99 58.32 58.76 1,811,944 +0.02(+0.03%)
Jan 19, 2012 59.24 59.34 58.58 58.74 2,217,418 -0.54(-0.91%)
Jan 18, 2012 59.34 59.49 59.05 59.28 1,407,295 -0.06(-0.10%)
Jan 17, 2012 59.55 59.91 59.22 59.34 1,749,750 +0.16(+0.27%)
Jan 13, 2012 58.69 59.22 58.34 59.18 1,761,131 +0.20(+0.34%)
Jan 12, 2012 59.37 59.37 58.90 58.98 1,687,605 -0.20(-0.34%)
Jan 11, 2012 59.10 59.50 58.96 59.18 1,872,946 -0.16(-0.27%)
Jan 10, 2012 58.87 59.79 58.81 59.34 2,063,589 +0.07(+0.12%)
Jan 09, 2012 59.32 59.41 59.08 59.27 1,310,717 +0.17(+0.29%)
Jan 06, 2012 59.80 59.95 58.95 59.10 2,693,565 -0.64(-1.07%)
Jan 05, 2012 59.34 60.19 59.02 59.74 3,182,668 -0.16(-0.27%)
Jan 04, 2012 60.58 60.86 59.82 59.90 2,735,884 -2.13(-3.43%)
Dec 30, 2011 62.67 62.74 62.01 62.03 1,189,386 -0.56(-0.89%)
Dec 29, 2011 62.19 62.67 62.19 62.59 921,882 +0.40(+0.64%)
Dec 28, 2011 62.50 62.55 62.14 62.19 863,055 -0.31(-0.50%)
Dec 27, 2011 61.98 62.54 61.84 62.50 839,948 +0.52(+0.84%)
Dec 23, 2011 61.80 62.19 61.69 61.98 1,110,580 +0.24(+0.39%)
Dec 21, 2011 60.80 61.88 60.77 61.74 2,439,342 +0.94(+1.55%)
Dec 20, 2011 59.92 60.87 59.50 60.80 2,125,743 +1.20(+2.01%)
Dec 19, 2011 59.81 60.08 59.37 59.60 1,607,128 -0.18(-0.30%)
Dec 16, 2011 59.89 60.15 59.45 59.78 2,855,211 +0.01(+0.02%)
Dec 15, 2011 59.28 59.93 59.19 59.77 2,348,106 +0.97(+1.65%)
Dec 14, 2011 59.25 59.36 58.75 58.80 1,361,530 -0.34(-0.57%)
Dec 13, 2011 58.89 59.63 58.80 59.14 1,567,816 +0.32(+0.54%)
Dec 12, 2011 59.18 59.24 58.45 58.82 1,445,775 -0.42(-0.71%)
Dec 09, 2011 58.67 59.30 58.66 59.24 1,679,850 +0.87(+1.49%)
Dec 08, 2011 58.74 58.96 58.26 58.37 1,794,490 -0.34(-0.58%)
Dec 07, 2011 58.97 59.08 58.59 58.71 1,769,473 -0.30(-0.51%)
Dec 06, 2011 59.04 59.25 58.84 59.01 1,477,732 +0.11(+0.19%)
Dec 05, 2011 59.15 59.46 58.66 58.90 1,443,598 +0.29(+0.49%)
Dec 02, 2011 59.72 59.80 58.55 58.61 1,973,436 -0.90(-1.51%)
Dec 01, 2011 59.31 59.79 59.12 59.51 1,432,877 +0.09(+0.15%)
Nov 30, 2011 58.75 59.47 58.71 59.42 2,205,502 +1.45(+2.50%)
Nov 29, 2011 57.45 58.11 57.40 57.97 1,410,841 +0.74(+1.29%)
Nov 28, 2011 57.88 58.18 57.00 57.23 1,876,763 +0.07(+0.12%)
Nov 25, 2011 56.52 57.38 56.50 57.16 1,060,415 +0.71(+1.26%)
Nov 23, 2011 56.61 56.84 56.07 56.45 1,851,157 -0.45(-0.79%)
Nov 22, 2011 57.54 57.65 56.59 56.90 1,396,112 -0.59(-1.03%)
Nov 21, 2011 57.80 57.87 57.00 57.49 1,383,164 -0.65(-1.12%)
Nov 18, 2011 58.02 58.34 57.95 58.14 1,304,460 +0.34(+0.59%)
Nov 17, 2011 57.94 58.33 57.33 57.80 1,697,118 -0.17(-0.29%)
Nov 16, 2011 58.29 58.64 57.87 57.97 2,040,968 -0.78(-1.33%)
Nov 15, 2011 58.25 58.89 58.15 58.75 1,469,046 +0.38(+0.65%)
Nov 14, 2011 58.81 59.12 58.18 58.37 1,393,685 -1.27(-2.13%)
Nov 11, 2011 59.32 59.73 59.28 59.64 1,733,571 +0.76(+1.29%)
Nov 10, 2011 58.64 58.99 58.26 58.88 1,659,991 +0.66(+1.13%)
Nov 09, 2011 58.81 59.33 58.08 58.22 2,727,066 -1.13(-1.90%)
Nov 08, 2011 59.16 59.37 58.70 59.35 1,681,584 +0.28(+0.47%)
Nov 07, 2011 58.78 59.09 58.37 59.07 1,293,124 +0.51(+0.87%)
Nov 04, 2011 57.34 58.75 57.31 58.56 1,352,220 -0.19(-0.32%)
Nov 03, 2011 58.38 58.90 58.13 58.75 1,840,734 +0.73(+1.26%)
Nov 02, 2011 57.80 58.52 57.79 58.02 1,721,305 +0.97(+1.70%)
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.