Consolidated Edison (NY: ED )

90.67 +0.62 (+0.69%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 26.33 25.83 25.83 25.83 2,233,499 -0.40(-1.52%)
Dec 30, 2009 26.18 26.35 26.09 26.22 1,688,164 +0.03(+0.11%)
Dec 29, 2009 26.12 26.25 26.05 26.20 1,388,331 +0.11(+0.41%)
Dec 28, 2009 26.13 26.13 25.96 26.09 1,571,335 +0.02(+0.07%)
Dec 24, 2009 25.90 26.07 25.89 26.07 879,480 +0.23(+0.90%)
Dec 23, 2009 25.89 26.02 25.79 25.84 2,768,811 -0.07(-0.29%)
Dec 22, 2009 26.07 26.19 25.88 25.91 2,844,838 -0.15(-0.57%)
Dec 21, 2009 25.81 26.12 25.81 26.06 2,938,393 +0.27(+1.04%)
Dec 18, 2009 25.81 25.95 25.74 25.79 6,028,283 -0.02(-0.09%)
Dec 17, 2009 25.55 25.87 25.41 25.81 5,321,731 +0.26(+1.02%)
Dec 16, 2009 25.72 25.79 25.53 25.55 3,733,207 -0.05(-0.18%)
Dec 15, 2009 25.71 25.71 25.52 25.60 3,128,016 -0.13(-0.51%)
Dec 14, 2009 25.75 25.75 25.61 25.73 2,856,466 +0.05(+0.18%)
Dec 11, 2009 25.38 25.72 25.38 25.68 3,145,742 +0.30(+1.19%)
Dec 10, 2009 25.23 25.46 25.19 25.38 2,745,255 +0.27(+1.06%)
Dec 09, 2009 25.10 25.13 24.90 25.12 2,422,811 +0.10(+0.39%)
Dec 08, 2009 25.20 25.21 24.96 25.02 4,517,892 -0.22(-0.86%)
Dec 07, 2009 25.12 25.39 25.12 25.23 4,137,661 +0.19(+0.77%)
Dec 04, 2009 25.30 25.47 24.84 25.04 5,422,392 -0.18(-0.72%)
Dec 03, 2009 25.00 25.40 24.94 25.22 7,424,647 +0.25(+1.00%)
Dec 02, 2009 24.58 24.99 24.58 24.97 3,892,460 +0.35(+1.43%)
Dec 01, 2009 24.31 24.72 24.29 24.62 9,620,464 +0.23(+0.93%)
Nov 30, 2009 24.18 24.43 24.12 24.39 3,848,367 +0.27(+1.11%)
Nov 27, 2009 24.05 24.34 23.96 24.13 1,556,719 -0.27(-1.10%)
Nov 25, 2009 24.22 24.44 24.10 24.39 2,759,789 +0.20(+0.85%)
Nov 24, 2009 24.10 24.33 24.02 24.19 4,309,725 +0.05(+0.21%)
Nov 23, 2009 24.02 24.15 24.01 24.14 2,960,788 +0.32(+1.34%)
Nov 20, 2009 23.71 23.90 23.69 23.82 3,603,938 +0.06(+0.24%)
Nov 19, 2009 23.90 23.92 23.70 23.76 3,245,112 -0.19(-0.78%)
Nov 18, 2009 23.88 24.01 23.80 23.95 2,912,969 +0.02(+0.10%)
Nov 17, 2009 23.82 23.93 23.77 23.93 2,663,083 +0.14(+0.57%)
Nov 16, 2009 23.98 24.00 23.69 23.79 4,051,164 -0.35(-1.44%)
Nov 13, 2009 23.98 24.19 23.89 24.14 3,565,578 +0.16(+0.69%)
Nov 12, 2009 24.18 24.18 23.90 23.97 3,919,671 -0.17(-0.71%)
Nov 11, 2009 24.22 24.22 23.97 24.14 3,820,893 +0.01(+0.02%)
Nov 10, 2009 23.93 24.21 23.91 24.14 2,884,236 +0.14(+0.59%)
Nov 09, 2009 23.67 24.01 23.65 24.00 2,885,756 +0.39(+1.64%)
Nov 06, 2009 23.59 23.73 23.50 23.61 3,357,125 -0.01(-0.05%)
Nov 05, 2009 23.44 23.63 23.36 23.62 2,954,501 +0.34(+1.46%)
Nov 04, 2009 23.32 23.55 23.21 23.28 3,093,630 +0.04(+0.17%)
Nov 03, 2009 23.36 23.44 23.19 23.24 3,644,256 -0.17(-0.73%)
Nov 02, 2009 23.21 23.54 23.09 23.41 4,301,076 +0.28(+1.23%)
Oct 30, 2009 23.46 23.56 23.05 23.13 5,119,122 -0.36(-1.55%)
Oct 29, 2009 23.42 23.54 23.13 23.49 3,715,833 +0.08(+0.34%)
Oct 28, 2009 23.50 23.69 23.36 23.41 5,249,070 -0.09(-0.39%)
Oct 27, 2009 23.51 23.92 23.46 23.50 4,475,349 +0.01(+0.02%)
Oct 26, 2009 23.82 24.02 23.48 23.50 4,453,392 -0.27(-1.15%)
Oct 23, 2009 23.60 23.81 23.55 23.77 4,103,533 +0.02(+0.07%)
Oct 22, 2009 23.64 23.76 23.48 23.75 2,795,390 +0.15(+0.63%)
Oct 21, 2009 23.73 23.77 23.56 23.60 5,090,600 -0.09(-0.36%)
Oct 20, 2009 23.72 23.75 23.63 23.69 2,656,548 -0.12(-0.50%)
Oct 19, 2009 23.49 23.86 23.35 23.81 3,684,825 +0.31(+1.33%)
Oct 16, 2009 23.34 23.55 23.01 23.50 3,431,105 +0.07(+0.32%)
Oct 15, 2009 23.26 23.43 23.25 23.42 2,454,302 +0.14(+0.61%)
Oct 14, 2009 23.34 23.53 23.21 23.28 2,970,403 -0.01(-0.02%)
Oct 13, 2009 23.55 23.56 23.23 23.28 2,884,621 -0.30(-1.28%)
Oct 12, 2009 23.40 23.59 23.35 23.59 2,139,443 +0.23(+0.97%)
Oct 09, 2009 23.21 23.42 23.21 23.36 1,799,232 +0.10(+0.44%)
Oct 08, 2009 23.36 23.42 23.15 23.26 2,859,604 -0.02(-0.07%)
Oct 07, 2009 23.28 23.28 23.09 23.27 1,755,171 -0.01(-0.05%)
Oct 06, 2009 23.20 23.40 23.14 23.28 2,311,826 +0.05(+0.20%)
Oct 05, 2009 23.05 23.24 22.84 23.24 2,779,814 +0.30(+1.31%)
Oct 02, 2009 23.09 23.18 22.82 22.94 3,615,843 -0.23(-1.01%)
Oct 01, 2009 23.65 23.72 23.17 23.17 4,992,345 -0.10(-0.44%)
Sep 30, 2009 23.47 23.51 23.12 23.27 3,527,925 -0.20(-0.85%)
Sep 29, 2009 23.55 23.56 23.36 23.47 2,161,819 -0.07(-0.29%)
Sep 28, 2009 23.39 23.64 23.39 23.54 1,682,444 +0.19(+0.83%)
Sep 25, 2009 23.25 23.43 23.25 23.35 2,022,385 +0.05(+0.20%)
Sep 24, 2009 23.29 23.48 23.25 23.30 2,902,050 +0.01(+0.05%)
Sep 23, 2009 23.45 23.75 23.28 23.29 3,524,969 -0.11(-0.49%)
Sep 22, 2009 23.53 23.54 23.28 23.40 2,374,535 -0.10(-0.44%)
Sep 21, 2009 23.46 23.60 23.41 23.51 1,867,242 -0.07(-0.31%)
Sep 18, 2009 23.47 23.59 23.33 23.58 3,794,476 +0.26(+1.10%)
Sep 17, 2009 23.32 23.57 23.30 23.32 3,691,220 +0.05(+0.20%)
Sep 16, 2009 23.25 23.42 23.11 23.28 4,598,479 +0.06(+0.25%)
Sep 15, 2009 22.93 23.25 22.86 23.22 3,914,863 +0.34(+1.47%)
Sep 14, 2009 22.53 22.92 22.53 22.89 4,306,905 +0.36(+1.59%)
Sep 11, 2009 22.70 22.77 22.51 22.53 3,485,759 -0.18(-0.78%)
Sep 10, 2009 22.64 22.78 22.55 22.71 2,416,573 +0.03(+0.13%)
Sep 09, 2009 22.69 22.79 22.60 22.68 2,946,259 +0.05(+0.23%)
Sep 08, 2009 22.74 22.74 22.51 22.63 2,519,091 -0.04(-0.18%)
Sep 04, 2009 22.65 22.68 22.48 22.67 1,795,755 +0.07(+0.33%)
Sep 03, 2009 22.58 22.61 22.34 22.59 2,901,317 +0.07(+0.33%)
Sep 02, 2009 22.75 22.80 22.52 22.52 3,460,562 -0.29(-1.27%)
Sep 01, 2009 22.82 23.00 22.72 22.81 2,880,408 -0.04(-0.17%)
Aug 31, 2009 22.95 23.02 22.81 22.85 2,748,355 -0.11(-0.50%)
Aug 28, 2009 23.15 23.15 22.86 22.96 1,881,976 -0.09(-0.37%)
Aug 27, 2009 22.96 23.14 22.80 23.05 2,939,200 +0.09(+0.37%)
Aug 26, 2009 23.00 23.07 22.73 22.96 2,654,782 -0.02(-0.10%)
Aug 25, 2009 23.07 23.15 22.92 22.98 2,357,518 -0.09(-0.37%)
Aug 24, 2009 23.05 23.08 22.86 23.07 2,796,263 +0.05(+0.20%)
Aug 21, 2009 22.67 23.09 22.64 23.02 3,958,786 +0.44(+1.96%)
Aug 20, 2009 22.34 22.65 22.25 22.58 3,180,336 +0.20(+0.89%)
Aug 19, 2009 22.24 22.40 22.18 22.38 4,291,556 +0.05(+0.20%)
Aug 18, 2009 22.36 22.45 22.20 22.34 3,700,293 -0.13(-0.58%)
Aug 17, 2009 22.45 22.56 22.32 22.47 4,435,687 -0.64(-2.76%)
Aug 14, 2009 23.02 23.11 22.92 23.10 2,899,018 +0.10(+0.42%)
Aug 13, 2009 23.03 23.17 22.89 23.01 3,584,094 -0.02(-0.07%)
Aug 12, 2009 22.77 23.14 22.74 23.02 3,764,899 +0.18(+0.77%)
Aug 11, 2009 22.71 22.92 22.64 22.85 2,348,810 +0.12(+0.53%)
Aug 10, 2009 22.62 22.74 22.60 22.73 1,822,007 +0.07(+0.30%)
Aug 07, 2009 22.55 22.76 22.48 22.66 2,688,848 +0.18(+0.79%)
Aug 06, 2009 22.50 22.53 22.33 22.48 2,172,085 -0.05(-0.23%)
Aug 05, 2009 22.51 22.67 22.41 22.53 3,500,571 +0.08(+0.35%)
Aug 04, 2009 22.45 22.63 22.34 22.45 3,259,616 -0.01(-0.03%)
Aug 03, 2009 22.44 22.56 22.32 22.46 2,849,225 +0.09(+0.38%)
Jul 31, 2009 22.40 22.48 22.27 22.38 2,651,669 -0.07(-0.33%)
Jul 30, 2009 22.42 22.60 22.26 22.45 2,561,456 +0.15(+0.69%)
Jul 29, 2009 22.13 22.35 22.03 22.30 2,596,998 +0.09(+0.38%)
Jul 28, 2009 22.23 22.34 22.07 22.21 2,963,143 -0.08(-0.36%)
Jul 27, 2009 22.14 22.31 22.10 22.29 2,521,413 +0.11(+0.51%)
Jul 24, 2009 21.89 22.23 21.89 22.18 2,966,084 +0.19(+0.88%)
Jul 23, 2009 21.46 22.03 21.38 21.98 3,489,832 +0.47(+2.19%)
Jul 22, 2009 21.53 21.60 21.41 21.51 2,492,861 -0.05(-0.21%)
Jul 21, 2009 21.44 21.57 21.44 21.56 2,695,141 +0.18(+0.82%)
Jul 20, 2009 21.32 21.42 21.18 21.38 2,292,872 +0.12(+0.59%)
Jul 17, 2009 21.32 21.39 21.12 21.26 4,268,892 -0.17(-0.80%)
Jul 16, 2009 21.49 21.49 21.20 21.43 2,874,762 -0.07(-0.34%)
Jul 15, 2009 21.34 21.52 21.32 21.50 4,258,529 +0.25(+1.18%)
Jul 14, 2009 21.08 21.28 20.96 21.25 2,728,683 +0.14(+0.65%)
Jul 13, 2009 20.83 21.15 20.82 21.11 2,968,744 +0.29(+1.39%)
Jul 10, 2009 20.83 20.98 20.75 20.82 2,282,574 -0.07(-0.35%)
Jul 09, 2009 21.15 21.16 20.78 20.90 3,357,152 -0.14(-0.68%)
Jul 08, 2009 21.04 21.24 20.86 21.04 3,162,149 +0.03(+0.14%)
Jul 07, 2009 21.41 21.43 20.98 21.01 2,225,075 -0.32(-1.52%)
Jul 06, 2009 21.03 21.57 21.03 21.34 3,634,428 +0.14(+0.67%)
Jul 02, 2009 21.32 21.45 21.08 21.19 2,998,275 -0.30(-1.38%)
Jul 01, 2009 21.32 21.55 21.24 21.49 3,011,352 +0.22(+1.02%)
Jun 30, 2009 21.27 21.32 20.91 21.27 5,575,796 -0.06(-0.29%)
Jun 29, 2009 21.08 21.35 21.01 21.34 2,655,569 +0.28(+1.32%)
Jun 26, 2009 21.11 21.18 20.95 21.06 2,670,301 -0.06(-0.27%)
Jun 25, 2009 20.71 21.16 20.64 21.11 4,170,040 +0.40(+1.92%)
Jun 24, 2009 20.74 20.82 20.61 20.72 4,007,593 +0.10(+0.50%)
Jun 23, 2009 21.03 21.20 20.54 20.61 5,365,651 -0.44(-2.08%)
Jun 22, 2009 20.70 21.20 20.66 21.05 4,321,332 +0.14(+0.65%)
Jun 19, 2009 21.26 21.29 20.87 20.91 4,768,047 -0.31(-1.45%)
Jun 18, 2009 20.84 21.26 20.84 21.22 2,604,381 +0.31(+1.50%)
Jun 17, 2009 20.64 21.03 20.64 20.91 4,299,976 +0.19(+0.93%)
Jun 16, 2009 20.89 20.98 20.54 20.72 4,103,969 -0.07(-0.33%)
Jun 15, 2009 20.95 21.03 20.61 20.78 3,102,309 -0.30(-1.40%)
Jun 12, 2009 20.74 21.12 20.54 21.08 3,087,461 +0.23(+1.09%)
Jun 11, 2009 20.41 21.03 20.41 20.85 4,975,629 +0.43(+2.12%)
Jun 10, 2009 20.32 20.55 20.23 20.42 5,596,856 +0.27(+1.35%)
Jun 09, 2009 20.35 20.35 20.12 20.15 3,246,529 -0.21(-1.03%)
Jun 08, 2009 20.23 20.45 20.10 20.36 2,952,668 +0.02(+0.08%)
Jun 05, 2009 20.33 20.45 20.08 20.34 4,006,610 +0.14(+0.68%)
Jun 04, 2009 20.25 20.27 20.10 20.20 2,675,638 +0.01(+0.06%)
Jun 03, 2009 20.37 20.47 20.08 20.19 3,817,020 -0.18(-0.89%)
Jun 02, 2009 20.60 20.65 20.36 20.37 4,167,724 -0.22(-1.08%)
Jun 01, 2009 20.19 20.63 20.19 20.60 3,941,821 +0.44(+2.17%)
May 29, 2009 20.20 20.23 19.90 20.16 3,575,603 +0.03(+0.14%)
May 28, 2009 19.86 20.23 19.78 20.13 3,749,165 +0.37(+1.87%)
May 27, 2009 20.25 20.27 19.74 19.76 3,720,121 -0.51(-2.52%)
May 26, 2009 19.73 20.32 19.62 20.27 4,651,971 +0.60(+3.06%)
May 22, 2009 19.62 19.85 19.56 19.67 3,115,196 +0.06(+0.29%)
May 21, 2009 19.77 19.77 19.53 19.61 5,336,213 -0.21(-1.06%)
May 20, 2009 20.12 20.21 19.81 19.82 4,570,570 -0.20(-1.02%)
May 19, 2009 20.00 20.29 19.91 20.03 4,657,839 +0.22(+1.09%)
May 18, 2009 20.00 20.11 19.67 19.81 5,068,279 -0.01(-0.03%)
May 15, 2009 19.96 20.04 19.61 19.82 6,992,364 -0.09(-0.46%)
May 14, 2009 20.02 20.19 19.73 19.91 6,606,717 -0.14(-0.68%)
May 13, 2009 20.40 20.47 19.99 20.04 10,614,184 -0.68(-3.29%)
May 12, 2009 20.76 20.91 20.63 20.73 5,619,984 +0.02(+0.11%)
May 11, 2009 21.11 21.25 20.68 20.70 5,649,941 -0.66(-3.09%)
May 08, 2009 21.41 21.70 21.20 21.36 5,394,451 +0.15(+0.72%)
May 07, 2009 21.22 21.29 20.98 21.21 8,065,287 +0.15(+0.73%)
May 06, 2009 21.12 21.37 21.01 21.06 5,720,424 -0.22(-1.04%)
May 05, 2009 21.26 21.37 21.13 21.28 3,968,906 +0.04(+0.19%)
May 04, 2009 21.47 21.47 21.03 21.24 5,183,119 -0.01(-0.03%)
May 01, 2009 21.15 21.24 20.97 21.24 3,999,994 +0.14(+0.65%)
Apr 30, 2009 21.45 21.47 21.01 21.11 5,471,706 -0.24(-1.14%)
Apr 29, 2009 21.55 21.55 21.25 21.35 4,579,997 -0.07(-0.32%)
Apr 28, 2009 21.33 21.56 21.26 21.42 4,366,761 +0.04(+0.19%)
Apr 27, 2009 21.11 21.53 21.11 21.38 4,190,336 +0.09(+0.43%)
Apr 24, 2009 21.39 21.45 21.15 21.29 4,799,609 -0.02(-0.08%)
Apr 23, 2009 21.47 21.53 21.10 21.31 5,436,806 -0.06(-0.27%)
Apr 22, 2009 21.89 21.97 21.18 21.36 7,988,639 -0.42(-1.91%)
Apr 21, 2009 21.86 22.16 21.63 21.78 4,993,060 -0.07(-0.31%)
Apr 20, 2009 21.88 22.17 21.84 21.85 2,731,209 -0.19(-0.85%)
Apr 17, 2009 22.06 22.10 21.83 22.03 3,242,738 +0.11(+0.52%)
Apr 16, 2009 22.08 22.09 21.80 21.92 2,803,480 -0.07(-0.34%)
Apr 15, 2009 21.72 21.99 21.72 21.99 1,940,229 +0.20(+0.91%)
Apr 14, 2009 22.06 22.06 21.61 21.80 2,708,170 -0.32(-1.44%)
Apr 13, 2009 22.10 22.20 21.77 22.11 3,766,082 +0.01(+0.03%)
Apr 09, 2009 22.27 22.44 21.85 22.11 3,520,311 -0.03(-0.13%)
Apr 08, 2009 22.11 22.22 21.83 22.14 3,058,306 +0.14(+0.62%)
Apr 07, 2009 21.95 22.22 21.66 22.00 4,243,960 -0.23(-1.02%)
Apr 06, 2009 22.16 22.38 22.03 22.23 3,637,636 -0.09(-0.38%)
Apr 03, 2009 22.35 22.63 22.07 22.31 4,877,819 +0.02(+0.10%)
Apr 02, 2009 22.69 22.74 22.07 22.29 5,268,904 -0.10(-0.46%)
Apr 01, 2009 22.42 22.60 22.11 22.39 4,422,603 -0.13(-0.56%)
Mar 31, 2009 22.06 22.73 21.97 22.52 7,935,734 +0.49(+2.22%)
Mar 30, 2009 21.48 22.05 21.48 22.03 6,006,947 -0.02(-0.08%)
Mar 26, 2009 21.95 22.11 21.49 22.05 4,749,832 +0.30(+1.39%)
Mar 25, 2009 21.62 22.03 21.41 21.74 3,026,651 +0.10(+0.47%)
Mar 24, 2009 21.81 22.11 21.64 21.64 3,565,442 -0.51(-2.28%)
Mar 23, 2009 21.62 22.16 21.61 22.15 3,805,612 +0.67(+3.10%)
Mar 20, 2009 21.63 22.05 21.41 21.48 5,158,684 -0.13(-0.60%)
Mar 19, 2009 21.72 21.77 21.32 21.61 3,954,903 -0.10(-0.47%)
Mar 18, 2009 20.90 21.84 20.83 21.72 6,796,892 +0.94(+4.54%)
Mar 17, 2009 20.48 20.78 20.29 20.77 3,334,683 +0.35(+1.70%)
Mar 16, 2009 20.12 20.73 20.12 20.43 4,295,638 +0.49(+2.48%)
Mar 13, 2009 19.91 20.06 19.64 19.93 0 +0.20(+1.04%)
Mar 12, 2009 19.39 19.79 19.29 19.73 3,321,891 +0.28(+1.43%)
Mar 11, 2009 19.44 19.70 19.33 19.45 4,465,366 +0.21(+1.09%)
Mar 10, 2009 19.21 19.30 18.92 19.24 5,332,333 +0.65(+3.49%)
Mar 09, 2009 19.14 19.19 18.51 18.59 4,337,826 -0.70(-3.65%)
Mar 06, 2009 19.25 19.68 18.93 19.29 0 +0.18(+0.95%)
Mar 05, 2009 19.28 19.45 18.95 19.11 4,690,759 -0.45(-2.32%)
Mar 04, 2009 19.51 19.78 19.16 19.57 4,057,897 -0.47(-2.33%)
Mar 02, 2009 20.47 20.66 19.99 20.03 4,464,072 -0.55(-2.68%)
Feb 27, 2009 20.70 20.94 20.40 20.58 0 -0.18(-0.88%)
Feb 26, 2009 21.16 21.41 20.75 20.77 5,037,832 -0.18(-0.84%)
Feb 25, 2009 21.25 21.25 20.86 20.94 5,699,992 -0.35(-1.66%)
Feb 24, 2009 21.10 21.39 20.90 21.30 4,119,268 +0.25(+1.19%)
Feb 23, 2009 21.57 21.69 21.01 21.05 3,469,426 -0.30(-1.39%)
Feb 20, 2009 21.39 21.70 21.14 21.34 4,102,041 -0.25(-1.16%)
Feb 19, 2009 21.68 21.89 21.48 21.59 3,102,717 +0.14(+0.64%)
Feb 18, 2009 21.76 21.89 21.32 21.45 3,858,956 -0.22(-1.00%)
Feb 17, 2009 22.35 22.35 21.65 21.67 4,666,074 -0.71(-3.18%)
Feb 13, 2009 22.65 22.73 22.31 22.38 3,775,587 -0.47(-2.04%)
Feb 12, 2009 22.84 22.89 22.42 22.85 4,384,222 -0.04(-0.17%)
Feb 11, 2009 23.01 23.02 22.61 22.89 2,786,757 +0.03(+0.15%)
Feb 10, 2009 23.28 23.42 22.75 22.85 3,648,898 -0.56(-2.40%)
Feb 09, 2009 23.46 23.50 23.06 23.42 3,803,269 -0.05(-0.22%)
Feb 06, 2009 23.36 23.65 23.31 23.47 3,988,611 +0.03(+0.15%)
Feb 05, 2009 23.30 23.52 23.19 23.43 3,526,041 +0.09(+0.39%)
Feb 04, 2009 23.34 23.67 23.18 23.34 3,686,945 +0.02(+0.07%)
Feb 03, 2009 23.15 23.44 22.95 23.32 3,146,332 +0.24(+1.03%)
Feb 02, 2009 22.97 23.15 22.74 23.09 3,714,181 -0.08(-0.34%)
Jan 30, 2009 23.35 23.62 23.03 23.17 0 -0.21(-0.90%)
Jan 29, 2009 23.25 23.67 23.18 23.38 2,860,059 -0.03(-0.15%)
Jan 28, 2009 23.61 23.76 23.19 23.41 3,466,969 -0.12(-0.51%)
Jan 27, 2009 23.42 23.60 23.25 23.53 3,337,767 +0.19(+0.83%)
Jan 26, 2009 22.90 23.47 22.78 23.34 4,767,797 +0.57(+2.50%)
Jan 23, 2009 22.51 22.88 22.30 22.77 5,252,421 +0.00(+0.00%)
Jan 22, 2009 22.63 22.92 22.45 22.77 6,697,109 +0.01(+0.03%)
Jan 21, 2009 22.65 22.78 22.20 22.76 4,420,155 +0.31(+1.37%)
Jan 20, 2009 22.72 23.21 22.45 22.45 5,397,471 -0.32(-1.42%)
Jan 16, 2009 22.72 22.89 22.51 22.78 4,361,006 +0.18(+0.78%)
Jan 15, 2009 22.34 22.61 22.14 22.60 3,174,209 +0.20(+0.91%)
Jan 14, 2009 22.36 22.51 22.14 22.40 5,245,295 -0.10(-0.45%)
Jan 13, 2009 22.75 22.79 22.34 22.50 4,833,835 -0.40(-1.76%)
Jan 12, 2009 22.59 23.28 22.58 22.90 5,902,245 +0.36(+1.59%)
Jan 09, 2009 22.57 22.89 22.41 22.55 4,743,698 +0.11(+0.51%)
Jan 08, 2009 22.19 22.57 22.19 22.43 4,632,050 +0.23(+1.05%)
Jan 07, 2009 21.94 22.25 21.94 22.20 3,611,470 -0.05(-0.20%)
Jan 06, 2009 22.45 22.59 22.10 22.24 2,553,778 -0.19(-0.86%)
Jan 05, 2009 22.28 22.55 22.18 22.44 3,844,224 +0.12(+0.53%)
Jan 02, 2009 22.17 22.42 22.02 22.32 0 +0.19(+0.85%)
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.