Consolidated Edison (NY: ED )

103.21 -1.33 (-1.27%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 25.40 25.46 25.27 25.38 2,735,736 -0.04(-0.16%)
Dec 28, 2007 24.95 25.62 24.95 25.42 3,921,346 +0.32(+1.26%)
Dec 27, 2007 25.14 25.23 25.01 25.11 3,501,968 -0.01(-0.02%)
Dec 26, 2007 25.12 25.28 25.07 25.11 2,437,871 -0.12(-0.47%)
Dec 24, 2007 25.30 25.42 25.10 25.23 1,229,693 -0.04(-0.16%)
Dec 21, 2007 25.39 25.43 25.21 25.27 4,924,370 +0.13(+0.52%)
Dec 20, 2007 25.40 25.46 24.99 25.14 3,662,670 -0.03(-0.10%)
Dec 19, 2007 25.47 25.49 25.17 25.17 3,618,605 -0.24(-0.94%)
Dec 18, 2007 25.37 25.88 25.29 25.41 3,826,356 +0.17(+0.66%)
Dec 17, 2007 25.46 25.62 25.15 25.24 5,231,560 -0.35(-1.38%)
Dec 14, 2007 25.86 25.89 25.60 25.60 3,518,413 -0.36(-1.38%)
Dec 13, 2007 25.75 26.02 25.69 25.95 4,157,932 +0.12(+0.48%)
Dec 12, 2007 26.27 26.27 25.69 25.83 5,690,529 +0.16(+0.61%)
Dec 11, 2007 26.11 26.24 25.61 25.67 5,216,647 -0.42(-1.59%)
Dec 10, 2007 25.64 26.11 25.64 26.09 4,986,490 +0.37(+1.45%)
Dec 07, 2007 25.64 25.81 25.51 25.71 3,136,971 +0.07(+0.26%)
Dec 06, 2007 25.77 25.80 25.48 25.65 4,822,423 -0.18(-0.70%)
Dec 05, 2007 25.77 25.91 25.61 25.83 3,711,770 +0.25(+0.97%)
Dec 04, 2007 25.03 25.79 25.03 25.58 4,602,757 +0.35(+1.38%)
Dec 03, 2007 25.07 25.36 25.07 25.23 3,646,129 +0.06(+0.23%)
Nov 30, 2007 25.48 25.48 25.12 25.17 5,847,103 -0.06(-0.23%)
Nov 29, 2007 25.23 25.40 25.13 25.23 4,764,999 -0.12(-0.49%)
Nov 28, 2007 25.47 25.47 25.22 25.36 4,644,965 +0.03(+0.12%)
Nov 27, 2007 25.38 25.43 25.08 25.32 5,407,869 +0.12(+0.49%)
Nov 26, 2007 24.96 25.54 24.96 25.20 5,694,391 +0.03(+0.10%)
Nov 23, 2007 25.05 25.29 25.00 25.17 2,345,071 +0.23(+0.94%)
Nov 21, 2007 24.73 25.32 24.73 24.94 6,294,516 +0.05(+0.21%)
Nov 20, 2007 24.67 24.97 24.65 24.89 5,537,599 +0.21(+0.84%)
Nov 19, 2007 24.23 24.94 24.23 24.68 8,428,367 +0.35(+1.43%)
Nov 16, 2007 24.41 24.45 24.03 24.33 3,398,810 +0.05(+0.19%)
Nov 15, 2007 24.06 24.42 24.06 24.29 5,588,718 +0.09(+0.39%)
Nov 14, 2007 24.42 24.44 24.17 24.19 3,628,990 -0.14(-0.56%)
Nov 13, 2007 24.19 24.33 23.93 24.33 4,504,290 +0.31(+1.28%)
Nov 12, 2007 23.88 24.29 23.88 24.02 5,363,065 -0.05(-0.22%)
Nov 09, 2007 24.21 24.36 24.03 24.07 4,936,406 -0.42(-1.72%)
Nov 08, 2007 24.21 24.56 24.02 24.49 6,920,197 +0.51(+2.15%)
Nov 07, 2007 24.42 24.43 23.98 23.98 5,989,141 -0.48(-1.98%)
Nov 06, 2007 24.39 24.53 24.25 24.46 2,383,445 -0.10(-0.42%)
Nov 05, 2007 24.62 24.67 24.34 24.57 2,894,911 +0.20(+0.81%)
Nov 02, 2007 24.41 24.65 24.30 24.37 6,433,989 +0.33(+1.36%)
Nov 01, 2007 24.45 24.52 24.01 24.04 3,424,072 -0.43(-1.74%)
Oct 31, 2007 24.24 24.50 24.20 24.47 2,711,927 +0.28(+1.16%)
Oct 30, 2007 24.18 24.39 24.12 24.19 2,535,635 +0.02(+0.09%)
Oct 29, 2007 24.28 24.46 24.15 24.17 2,233,861 -0.08(-0.34%)
Oct 26, 2007 24.12 24.29 24.03 24.25 2,001,079 +0.15(+0.60%)
Oct 25, 2007 23.86 24.18 23.70 24.10 4,282,193 +0.30(+1.24%)
Oct 24, 2007 23.42 23.81 23.42 23.81 3,375,330 +0.21(+0.88%)
Oct 23, 2007 23.67 23.69 23.45 23.60 3,295,268 +0.09(+0.40%)
Oct 22, 2007 23.38 23.68 23.16 23.51 3,523,138 +0.06(+0.27%)
Oct 19, 2007 23.99 23.99 23.38 23.44 5,615,158 -0.53(-2.21%)
Oct 18, 2007 24.01 24.20 23.90 23.97 2,911,506 -0.18(-0.75%)
Oct 17, 2007 24.18 24.23 23.95 24.16 2,570,470 +0.07(+0.30%)
Oct 16, 2007 24.10 24.22 23.96 24.08 1,923,619 -0.04(-0.15%)
Oct 15, 2007 24.32 24.41 23.92 24.12 3,431,913 -0.18(-0.75%)
Oct 12, 2007 24.41 24.46 24.24 24.30 2,472,207 -0.05(-0.19%)
Oct 11, 2007 24.62 24.72 24.17 24.35 5,145,175 -0.16(-0.66%)
Oct 10, 2007 24.80 24.80 24.46 24.51 2,263,307 -0.31(-1.24%)
Oct 09, 2007 24.59 24.85 24.46 24.82 2,465,773 +0.29(+1.19%)
Oct 08, 2007 24.56 24.69 24.42 24.52 1,491,358 -0.04(-0.15%)
Oct 05, 2007 24.52 24.76 24.51 24.56 2,006,376 +0.02(+0.06%)
Oct 04, 2007 24.57 24.65 24.47 24.55 1,667,264 +0.07(+0.30%)
Oct 03, 2007 24.33 24.51 24.29 24.47 1,452,485 +0.07(+0.28%)
Oct 02, 2007 24.38 24.48 24.23 24.41 1,739,436 -0.01(-0.02%)
Oct 01, 2007 24.20 24.49 24.10 24.41 2,587,214 +0.35(+1.47%)
Sep 28, 2007 24.35 24.36 24.01 24.06 3,029,098 -0.27(-1.11%)
Sep 27, 2007 24.53 24.54 24.29 24.33 1,867,613 -0.16(-0.64%)
Sep 26, 2007 24.37 24.55 24.29 24.48 2,100,103 +0.16(+0.64%)
Sep 25, 2007 24.39 24.58 24.27 24.33 2,652,458 -0.11(-0.47%)
Sep 24, 2007 24.45 24.65 24.39 24.44 2,413,425 +0.03(+0.13%)
Sep 21, 2007 24.61 24.65 24.35 24.41 3,197,114 -0.02(-0.09%)
Sep 20, 2007 24.62 24.65 24.30 24.43 3,076,828 -0.15(-0.59%)
Sep 19, 2007 24.49 24.70 24.34 24.58 3,535,455 +0.21(+0.85%)
Sep 18, 2007 24.16 24.55 24.06 24.37 3,880,533 +0.43(+1.80%)
Sep 17, 2007 24.02 24.03 23.84 23.94 1,757,720 -0.10(-0.41%)
Sep 14, 2007 23.77 24.10 23.77 24.04 2,450,569 +0.18(+0.74%)
Sep 13, 2007 23.92 24.09 23.80 23.86 2,079,702 -0.06(-0.24%)
Sep 12, 2007 23.86 24.01 23.77 23.92 1,888,399 +0.08(+0.35%)
Sep 11, 2007 23.83 23.86 23.66 23.83 2,981,561 +0.18(+0.75%)
Sep 10, 2007 23.59 23.72 23.25 23.66 5,564,927 -0.01(-0.02%)
Sep 07, 2007 23.80 23.92 23.57 23.66 3,480,797 -0.34(-1.43%)
Sep 06, 2007 24.12 24.15 23.80 24.01 3,044,687 -0.01(-0.04%)
Sep 05, 2007 24.05 24.10 23.78 24.02 3,367,055 -0.10(-0.43%)
Sep 04, 2007 23.91 24.22 23.88 24.12 3,150,732 +0.25(+1.04%)
Aug 31, 2007 24.03 24.09 23.64 23.87 2,865,509 +0.01(+0.02%)
Aug 30, 2007 23.71 24.03 23.64 23.86 2,456,343 -0.07(-0.28%)
Aug 29, 2007 23.61 23.93 23.56 23.93 2,706,346 +0.51(+2.17%)
Aug 28, 2007 23.74 23.90 23.41 23.42 3,679,029 -0.31(-1.29%)
Aug 27, 2007 24.30 24.30 23.61 23.73 3,746,218 -0.59(-2.41%)
Aug 24, 2007 24.19 24.33 24.03 24.32 2,722,127 +0.07(+0.30%)
Aug 23, 2007 24.47 24.52 24.11 24.24 3,067,397 -0.18(-0.72%)
Aug 22, 2007 24.35 24.50 24.05 24.42 3,415,747 +0.11(+0.47%)
Aug 21, 2007 23.80 24.50 23.80 24.31 3,857,053 +0.35(+1.45%)
Aug 20, 2007 23.97 24.15 23.62 23.96 3,878,223 +0.08(+0.33%)
Aug 17, 2007 23.95 24.21 23.42 23.88 8,722,010 +0.18(+0.75%)
Aug 16, 2007 23.11 23.79 22.95 23.70 8,607,305 +0.31(+1.31%)
Aug 15, 2007 23.68 24.11 23.35 23.40 4,130,394 -0.34(-1.42%)
Aug 14, 2007 24.03 24.24 23.63 23.73 5,735,444 -0.18(-0.74%)
Aug 13, 2007 24.04 24.43 23.86 23.91 5,334,747 -0.73(-2.97%)
Aug 10, 2007 24.34 25.20 24.18 24.64 8,873,282 +0.25(+1.04%)
Aug 09, 2007 24.36 25.02 24.15 24.39 8,932,752 -0.03(-0.13%)
Aug 08, 2007 24.27 25.24 24.13 24.42 8,900,742 -0.10(-0.40%)
Aug 07, 2007 23.52 24.86 23.50 24.52 10,798,248 +0.76(+3.19%)
Aug 06, 2007 22.97 23.77 22.74 23.76 6,424,637 +0.79(+3.44%)
Aug 03, 2007 23.25 23.62 22.97 22.97 6,865,366 -0.65(-2.75%)
Aug 02, 2007 23.47 23.67 23.25 23.62 5,512,770 +0.27(+1.16%)
Aug 01, 2007 22.78 23.43 22.70 23.35 5,892,779 +0.65(+2.88%)
Jul 31, 2007 22.89 23.25 22.65 22.70 7,938,873 -0.17(-0.75%)
Jul 30, 2007 22.77 23.03 22.39 22.87 7,301,873 +0.19(+0.82%)
Jul 27, 2007 23.20 23.28 22.68 22.68 8,503,566 -0.58(-2.50%)
Jul 26, 2007 23.42 23.72 22.93 23.26 11,348,442 -0.28(-1.17%)
Jul 25, 2007 23.37 23.57 23.00 23.54 9,250,252 +0.47(+2.03%)
Jul 24, 2007 23.43 23.67 23.04 23.07 7,152,974 -0.39(-1.66%)
Jul 23, 2007 23.63 23.82 23.34 23.46 5,045,097 -0.11(-0.49%)
Jul 20, 2007 23.91 24.04 23.56 23.57 6,649,161 -0.33(-1.39%)
Jul 19, 2007 23.90 24.02 23.66 23.91 5,656,344 +0.15(+0.61%)
Jul 18, 2007 23.71 23.85 23.57 23.76 4,944,057 +0.08(+0.35%)
Jul 17, 2007 23.63 23.80 23.57 23.68 3,396,938 +0.05(+0.22%)
Jul 16, 2007 23.86 24.02 23.61 23.63 2,962,086 -0.32(-1.35%)
Jul 13, 2007 23.82 24.03 23.66 23.95 2,757,343 +0.19(+0.81%)
Jul 12, 2007 23.65 23.76 23.49 23.76 3,072,979 +0.27(+1.13%)
Jul 11, 2007 23.33 23.49 23.26 23.49 4,186,349 +0.16(+0.67%)
Jul 10, 2007 23.54 23.58 23.31 23.33 3,862,634 -0.21(-0.88%)
Jul 09, 2007 23.60 23.63 23.43 23.54 2,956,156 +0.05(+0.22%)
Jul 06, 2007 23.72 23.75 23.31 23.49 2,904,578 -0.21(-0.90%)
Jul 05, 2007 23.81 23.91 23.41 23.70 4,187,504 -0.11(-0.48%)
Jul 03, 2007 23.89 24.01 23.60 23.82 2,589,331 +0.12(+0.50%)
Jul 02, 2007 23.56 23.71 23.41 23.70 4,945,771 +0.25(+1.09%)
Jun 29, 2007 23.52 23.66 23.22 23.44 5,651,789 -0.07(-0.31%)
Jun 28, 2007 23.63 23.79 23.36 23.52 3,822,170 -0.11(-0.46%)
Jun 27, 2007 23.38 23.75 23.25 23.63 7,115,796 +0.17(+0.73%)
Jun 26, 2007 23.49 23.95 23.45 23.45 5,684,068 -0.02(-0.07%)
Jun 25, 2007 23.67 23.79 23.39 23.47 4,179,028 -0.02(-0.07%)
Jun 22, 2007 23.82 23.82 23.34 23.49 7,076,878 -0.38(-1.59%)
Jun 21, 2007 23.84 23.97 23.52 23.86 5,234,726 +0.03(+0.11%)
Jun 20, 2007 24.42 24.61 23.80 23.84 4,718,111 -0.46(-1.88%)
Jun 19, 2007 24.42 24.44 24.16 24.30 3,638,998 -0.09(-0.36%)
Jun 18, 2007 24.61 24.69 24.35 24.38 3,874,952 -0.23(-0.93%)
Jun 15, 2007 24.43 24.76 24.42 24.61 7,618,262 +0.24(+0.98%)
Jun 14, 2007 24.42 24.58 24.19 24.37 3,812,980 -0.06(-0.23%)
Jun 13, 2007 24.10 24.43 24.04 24.43 4,406,521 +0.47(+1.97%)
Jun 12, 2007 24.10 24.28 23.90 23.96 7,396,166 -0.21(-0.88%)
Jun 11, 2007 24.30 24.41 24.17 24.17 5,655,767 -0.04(-0.15%)
Jun 08, 2007 24.08 24.62 23.97 24.21 7,380,654 +0.10(+0.43%)
Jun 07, 2007 24.68 24.63 23.97 24.10 9,950,503 -0.65(-2.64%)
Jun 06, 2007 24.90 24.90 24.46 24.76 5,527,832 -0.04(-0.17%)
Jun 05, 2007 25.24 25.25 24.75 24.80 6,017,511 -0.47(-1.85%)
Jun 04, 2007 25.19 25.40 24.96 25.27 4,240,256 +0.08(+0.31%)
Jun 01, 2007 25.46 25.51 25.08 25.19 4,753,053 -0.18(-0.70%)
May 31, 2007 25.39 25.47 25.28 25.37 3,430,695 +0.05(+0.21%)
May 30, 2007 25.08 25.35 24.94 25.31 3,752,356 +0.18(+0.70%)
May 29, 2007 25.07 25.37 24.93 25.14 5,755,653 +0.14(+0.54%)
May 25, 2007 25.26 25.30 24.70 25.00 6,448,227 -0.12(-0.50%)
May 24, 2007 25.84 25.90 25.05 25.13 8,465,355 -0.71(-2.76%)
May 23, 2007 26.34 26.42 25.84 25.84 3,741,703 -0.50(-1.91%)
May 22, 2007 26.44 26.50 26.33 26.34 2,384,748 -0.16(-0.59%)
May 21, 2007 26.51 26.55 26.39 26.50 3,319,325 +0.03(+0.10%)
May 18, 2007 26.51 26.54 26.33 26.47 3,644,964 +0.04(+0.16%)
May 17, 2007 26.72 26.72 26.41 26.43 3,222,134 -0.29(-1.09%)
May 16, 2007 26.34 26.73 26.27 26.72 4,253,709 +0.39(+1.48%)
May 15, 2007 26.37 26.57 26.25 26.33 3,645,926 -0.01(-0.04%)
May 14, 2007 26.21 26.36 26.18 26.34 2,926,556 -0.14(-0.53%)
May 11, 2007 26.21 26.49 26.19 26.48 6,195,997 +0.03(+0.10%)
May 10, 2007 26.85 27.01 26.43 26.46 3,745,812 -0.39(-1.45%)
May 09, 2007 27.01 27.02 25.94 26.85 2,323,932 -0.10(-0.37%)
May 08, 2007 26.91 27.00 26.76 26.95 2,092,019 +0.02(+0.06%)
May 07, 2007 26.72 27.00 26.69 26.93 1,944,437 +0.21(+0.80%)
May 04, 2007 26.95 26.95 26.64 26.72 3,031,823 -0.08(-0.31%)
May 03, 2007 26.85 26.93 26.63 26.80 3,540,887 -0.05(-0.17%)
May 02, 2007 26.77 26.95 26.69 26.85 2,008,396 +0.14(+0.51%)
May 01, 2007 26.67 26.83 26.53 26.71 2,636,253 +0.08(+0.29%)
Apr 30, 2007 26.77 26.85 26.61 26.63 4,281,231 -0.28(-1.04%)
Apr 27, 2007 27.13 27.13 26.83 26.91 2,550,486 -0.22(-0.80%)
Apr 26, 2007 27.28 27.49 27.06 27.13 2,689,109 -0.21(-0.78%)
Apr 25, 2007 27.25 27.43 27.03 27.35 3,304,785 +0.24(+0.90%)
Apr 24, 2007 27.08 27.15 26.96 27.10 3,778,145 +0.09(+0.35%)
Apr 23, 2007 27.01 27.09 26.93 27.01 3,015,626 -0.01(-0.04%)
Apr 20, 2007 26.99 27.10 26.87 27.02 4,498,451 +0.05(+0.17%)
Apr 19, 2007 26.87 27.29 26.87 26.97 3,250,789 -0.33(-1.22%)
Apr 18, 2007 27.10 27.35 27.04 27.30 2,114,029 +0.10(+0.38%)
Apr 17, 2007 26.98 27.27 26.94 27.20 2,741,951 +0.21(+0.79%)
Apr 16, 2007 26.98 27.02 26.86 26.99 1,879,353 +0.08(+0.29%)
Apr 13, 2007 27.01 27.01 26.74 26.91 1,527,540 +0.02(+0.08%)
Apr 12, 2007 26.91 27.04 26.75 26.89 2,393,601 -0.03(-0.10%)
Apr 11, 2007 27.10 27.14 26.84 26.91 2,778,100 -0.24(-0.88%)
Apr 10, 2007 27.14 27.17 26.99 27.15 2,823,360 +0.06(+0.23%)
Apr 09, 2007 26.99 27.14 26.96 27.09 1,670,729 +0.05(+0.17%)
Apr 05, 2007 26.86 27.11 26.81 27.04 1,809,106 +0.11(+0.41%)
Apr 04, 2007 26.93 27.13 26.89 26.94 2,493,487 -0.08(-0.31%)
Apr 03, 2007 26.98 27.05 26.76 27.02 2,961,628 +0.15(+0.54%)
Apr 02, 2007 26.47 26.89 26.42 26.87 3,101,655 +0.34(+1.29%)
Mar 30, 2007 26.60 26.71 26.19 26.53 2,932,122 -0.10(-0.37%)
Mar 29, 2007 26.56 26.66 26.31 26.63 2,347,236 +0.17(+0.65%)
Mar 28, 2007 26.43 26.68 26.39 26.46 2,813,160 -0.02(-0.08%)
Mar 27, 2007 26.53 26.58 26.31 26.48 2,721,935 +0.02(+0.06%)
Mar 26, 2007 26.20 26.49 26.05 26.46 3,429,219 +0.27(+1.01%)
Mar 23, 2007 26.01 26.21 25.93 26.20 1,455,175 +0.10(+0.38%)
Mar 22, 2007 26.04 26.15 25.91 26.10 2,478,922 +0.02(+0.08%)
Mar 21, 2007 25.83 26.13 25.68 26.08 2,397,835 +0.23(+0.88%)
Mar 20, 2007 25.51 25.88 25.40 25.85 2,174,199 +0.36(+1.43%)
Mar 19, 2007 25.43 25.60 25.26 25.49 2,043,905 +0.23(+0.91%)
Mar 16, 2007 25.41 25.43 25.16 25.26 3,183,257 -0.09(-0.37%)
Mar 15, 2007 25.20 25.43 25.05 25.35 3,021,015 +0.16(+0.64%)
Mar 14, 2007 25.04 25.28 24.84 25.19 3,379,564 +0.23(+0.92%)
Mar 13, 2007 25.20 25.30 24.90 24.96 2,668,817 -0.23(-0.93%)
Mar 12, 2007 25.06 25.27 24.99 25.20 3,307,393 +0.05(+0.19%)
Mar 09, 2007 25.20 25.25 25.03 25.15 1,664,955 -0.02(-0.08%)
Mar 08, 2007 25.01 25.18 24.92 25.17 2,685,560 +0.23(+0.94%)
Mar 07, 2007 25.01 25.12 24.87 24.94 2,878,018 -0.09(-0.37%)
Mar 06, 2007 24.80 25.10 24.66 25.03 2,417,659 +0.32(+1.28%)
Mar 05, 2007 24.91 24.95 24.67 24.71 3,176,138 -0.27(-1.08%)
Mar 02, 2007 25.25 25.27 24.97 24.98 2,471,739 -0.31(-1.23%)
Mar 01, 2007 25.02 25.39 24.94 25.29 2,595,419 +0.05(+0.21%)
Feb 28, 2007 25.29 25.43 25.11 25.24 3,623,216 -0.02(-0.08%)
Feb 27, 2007 25.69 25.74 24.94 25.26 3,473,291 -0.58(-2.25%)
Feb 26, 2007 25.82 26.01 25.64 25.84 3,374,976 +0.21(+0.83%)
Feb 23, 2007 25.82 25.92 25.59 25.63 4,989,477 -0.11(-0.42%)
Feb 22, 2007 25.51 25.76 25.46 25.74 3,801,625 +0.41(+1.62%)
Feb 21, 2007 25.33 25.43 25.27 25.33 2,209,419 -0.13(-0.51%)
Feb 20, 2007 25.29 25.49 25.28 25.46 2,090,287 +0.15(+0.57%)
Feb 16, 2007 25.21 25.37 25.09 25.31 1,958,646 +0.07(+0.29%)
Feb 15, 2007 25.36 25.36 25.20 25.24 2,148,987 -0.12(-0.47%)
Feb 14, 2007 25.28 25.44 25.27 25.36 1,863,916 +0.05(+0.18%)
Feb 13, 2007 25.20 25.31 25.10 25.31 2,352,814 +0.16(+0.62%)
Feb 12, 2007 25.17 25.22 25.04 25.16 2,050,756 -0.32(-1.24%)
Feb 09, 2007 25.42 25.59 25.31 25.48 2,696,723 +0.05(+0.20%)
Feb 08, 2007 25.40 25.54 25.38 25.42 1,317,760 +0.01(+0.02%)
Feb 07, 2007 25.33 25.48 25.24 25.42 1,759,644 +0.09(+0.37%)
Feb 06, 2007 25.27 25.40 25.24 25.32 2,562,772 +0.05(+0.21%)
Feb 05, 2007 25.19 25.33 25.10 25.27 1,987,900 +0.09(+0.37%)
Feb 02, 2007 25.20 25.22 25.10 25.18 1,427,846 +0.03(+0.12%)
Feb 01, 2007 25.15 25.25 25.05 25.15 2,496,374 +0.06(+0.25%)
Jan 31, 2007 24.90 25.14 24.77 25.09 2,536,405 +0.18(+0.73%)
Jan 30, 2007 24.96 24.96 24.72 24.90 2,469,045 -0.01(-0.02%)
Jan 29, 2007 24.94 24.98 24.80 24.91 1,990,786 -0.08(-0.33%)
Jan 26, 2007 24.96 25.02 24.77 24.99 1,897,252 +0.04(+0.15%)
Jan 25, 2007 25.27 25.29 24.95 24.96 1,989,632 -0.26(-1.03%)
Jan 24, 2007 25.12 25.29 25.09 25.22 1,737,127 +0.10(+0.41%)
Jan 23, 2007 25.05 25.22 25.00 25.11 2,546,991 +0.04(+0.17%)
Jan 22, 2007 24.89 25.16 24.86 25.07 3,824,143 +0.27(+1.07%)
Jan 19, 2007 24.86 24.94 24.75 24.81 3,376,678 +0.06(+0.23%)
Jan 18, 2007 24.46 24.81 24.46 24.75 2,004,451 +0.02(+0.06%)
Jan 17, 2007 24.77 24.77 24.58 24.73 2,328,551 +0.04(+0.15%)
Jan 16, 2007 24.70 24.91 24.62 24.70 1,773,694 +0.09(+0.36%)
Jan 12, 2007 24.72 24.78 24.52 24.61 2,196,717 -0.20(-0.82%)
Jan 11, 2007 24.84 25.04 24.70 24.81 1,842,594 -0.03(-0.13%)
Jan 10, 2007 24.73 24.96 24.71 24.84 2,753,883 +0.06(+0.23%)
Jan 09, 2007 24.78 24.87 24.60 24.78 3,709,053 +0.07(+0.29%)
Jan 08, 2007 24.76 24.82 24.59 24.71 2,461,154 -0.04(-0.15%)
Jan 05, 2007 25.09 25.10 24.59 24.75 2,246,371 -0.35(-1.41%)
Jan 04, 2007 25.09 25.24 24.97 25.10 2,886,487 -0.04(-0.17%)
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.