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 (%)
Jul 31, 2009 39.41 39.55 39.17 39.36 1,507,421 -0.13(-0.33%)
Jul 30, 2009 39.43 39.75 39.16 39.49 1,456,137 +0.27(+0.69%)
Jul 29, 2009 38.93 39.32 38.75 39.22 1,476,342 +0.15(+0.38%)
Jul 28, 2009 39.10 39.30 38.82 39.07 1,684,488 -0.14(-0.36%)
Jul 27, 2009 38.94 39.25 38.88 39.21 1,433,373 +0.20(+0.51%)
Jul 24, 2009 38.51 39.10 38.50 39.01 1,686,160 +0.34(+0.88%)
Jul 23, 2009 37.75 38.75 37.61 38.67 1,983,900 +0.83(+2.19%)
Jul 22, 2009 37.87 38.00 37.66 37.84 1,417,142 -0.08(-0.21%)
Jul 21, 2009 37.72 37.95 37.72 37.92 1,532,134 +0.31(+0.82%)
Jul 20, 2009 37.51 37.68 37.26 37.61 1,303,452 +0.22(+0.59%)
Jul 17, 2009 37.51 37.63 37.16 37.39 2,426,780 -0.30(-0.80%)
Jul 16, 2009 37.80 37.81 37.29 37.69 1,634,245 -0.13(-0.34%)
Jul 15, 2009 37.54 37.85 37.51 37.82 2,420,889 +0.44(+1.18%)
Jul 14, 2009 37.09 37.43 36.87 37.38 1,551,202 +0.24(+0.65%)
Jul 13, 2009 36.65 37.20 36.63 37.14 1,687,672 +0.51(+1.39%)
Jul 10, 2009 36.64 36.91 36.50 36.63 1,297,598 -0.13(-0.35%)
Jul 09, 2009 37.20 37.22 36.55 36.76 1,908,474 -0.25(-0.68%)
Jul 08, 2009 37.01 37.36 36.70 37.01 1,797,619 +0.05(+0.14%)
Jul 07, 2009 37.66 37.70 36.91 36.96 1,264,911 -0.57(-1.52%)
Jul 06, 2009 37.00 37.95 37.00 37.53 2,066,100 +0.25(+0.67%)
Jul 02, 2009 37.51 37.73 37.08 37.28 1,704,460 -0.52(-1.38%)
Jul 01, 2009 37.50 37.90 37.37 37.80 1,711,894 +0.38(+1.02%)
Jun 30, 2009 37.41 37.50 36.79 37.42 3,169,729 -0.11(-0.29%)
Jun 29, 2009 37.08 37.55 36.96 37.53 1,509,638 +0.49(+1.32%)
Jun 26, 2009 37.13 37.26 36.85 37.04 1,518,013 -0.10(-0.27%)
Jun 25, 2009 36.44 37.23 36.31 37.14 2,370,585 +0.70(+1.92%)
Jun 24, 2009 36.49 36.63 36.25 36.44 2,278,237 +0.18(+0.50%)
Jun 23, 2009 36.99 37.29 36.14 36.26 3,050,266 -0.77(-2.08%)
Jun 22, 2009 36.42 37.30 36.34 37.03 2,456,591 +0.24(+0.65%)
Jun 19, 2009 37.40 37.45 36.72 36.79 2,710,540 -0.54(-1.45%)
Jun 18, 2009 36.66 37.39 36.66 37.33 1,480,539 +0.55(+1.50%)
Jun 17, 2009 36.30 36.99 36.30 36.78 2,444,451 +0.34(+0.93%)
Jun 16, 2009 36.75 36.90 36.13 36.44 2,333,025 -0.12(-0.33%)
Jun 15, 2009 36.85 37.00 36.25 36.56 1,763,601 -0.52(-1.40%)
Jun 12, 2009 36.49 37.15 36.13 37.08 1,755,160 +0.40(+1.09%)
Jun 11, 2009 35.90 36.99 35.90 36.68 2,828,546 +0.76(+2.12%)
Jun 10, 2009 35.74 36.15 35.59 35.92 3,181,701 +0.48(+1.35%)
Jun 09, 2009 35.79 35.80 35.40 35.44 1,845,587 -0.37(-1.03%)
Jun 08, 2009 35.59 35.98 35.35 35.81 1,678,533 +0.03(+0.08%)
Jun 05, 2009 35.77 35.98 35.33 35.78 2,277,678 +0.24(+0.68%)
Jun 04, 2009 35.63 35.65 35.36 35.54 1,521,047 +0.02(+0.06%)
Jun 03, 2009 35.83 36.00 35.33 35.52 2,169,900 -0.32(-0.89%)
Jun 02, 2009 36.24 36.33 35.81 35.84 2,369,268 -0.39(-1.08%)
Jun 01, 2009 35.52 36.29 35.52 36.23 2,240,847 +0.77(+2.17%)
May 29, 2009 35.54 35.58 35.00 35.46 2,032,659 +0.05(+0.14%)
May 28, 2009 34.94 35.58 34.79 35.41 2,131,326 +0.65(+1.87%)
May 27, 2009 35.62 35.65 34.73 34.76 2,114,815 -0.90(-2.52%)
May 26, 2009 34.71 35.75 34.51 35.66 2,644,553 +1.06(+3.06%)
May 22, 2009 34.51 34.91 34.40 34.60 1,770,927 +0.10(+0.29%)
May 21, 2009 34.78 34.78 34.36 34.50 3,033,531 -0.37(-1.06%)
May 20, 2009 35.40 35.55 34.85 34.87 2,598,278 -0.36(-1.02%)
May 19, 2009 35.19 35.69 35.03 35.23 2,647,889 +0.38(+1.09%)
May 18, 2009 35.19 35.37 34.60 34.85 2,881,216 -0.01(-0.03%)
May 15, 2009 35.11 35.25 34.49 34.86 3,975,020 -0.16(-0.46%)
May 14, 2009 35.21 35.51 34.71 35.02 3,755,787 -0.24(-0.68%)
May 13, 2009 35.89 36.00 35.16 35.26 6,033,952 -1.20(-3.29%)
May 12, 2009 36.52 36.78 36.29 36.46 3,194,849 +0.04(+0.11%)
May 11, 2009 37.13 37.38 36.37 36.42 3,211,879 -1.16(-3.09%)
May 08, 2009 37.66 38.17 37.30 37.58 3,066,638 +0.27(+0.72%)
May 07, 2009 37.32 37.45 36.90 37.31 4,584,955 +0.27(+0.73%)
May 06, 2009 37.15 37.59 36.96 37.04 3,251,947 -0.39(-1.04%)
May 05, 2009 37.40 37.60 37.17 37.43 2,256,244 +0.07(+0.19%)
May 04, 2009 37.76 37.77 37.00 37.36 2,946,500 -0.01(-0.03%)
May 01, 2009 37.21 37.37 36.89 37.37 2,273,917 +0.24(+0.65%)
Apr 30, 2009 37.74 37.77 36.95 37.13 3,110,556 -0.43(-1.14%)
Apr 29, 2009 37.91 37.91 37.38 37.56 2,603,637 -0.12(-0.32%)
Apr 28, 2009 37.52 37.93 37.40 37.68 2,482,417 +0.07(+0.19%)
Apr 27, 2009 37.13 37.87 37.13 37.61 2,382,123 +0.16(+0.43%)
Apr 24, 2009 37.63 37.74 37.20 37.45 2,728,482 -0.03(-0.08%)
Apr 23, 2009 37.76 37.88 37.12 37.48 3,090,716 -0.10(-0.27%)
Apr 22, 2009 38.50 38.65 37.26 37.58 4,541,382 -0.73(-1.91%)
Apr 21, 2009 38.45 38.99 38.05 38.31 2,838,455 -0.12(-0.31%)
Apr 20, 2009 38.49 39.00 38.42 38.43 1,552,638 -0.33(-0.85%)
Apr 17, 2009 38.80 38.87 38.40 38.76 1,843,432 +0.20(+0.52%)
Apr 16, 2009 38.84 38.86 38.34 38.56 1,593,723 -0.13(-0.34%)
Apr 15, 2009 38.21 38.69 38.20 38.69 1,102,982 +0.35(+0.91%)
Apr 14, 2009 38.80 38.80 38.01 38.34 1,539,541 -0.56(-1.44%)
Apr 13, 2009 38.87 39.06 38.30 38.90 2,140,943 +0.01(+0.03%)
Apr 09, 2009 39.18 39.48 38.44 38.89 2,001,227 -0.05(-0.13%)
Apr 08, 2009 38.89 39.08 38.40 38.94 1,738,586 +0.24(+0.62%)
Apr 07, 2009 38.61 39.08 38.11 38.70 2,412,607 -0.40(-1.02%)
Apr 06, 2009 38.99 39.37 38.75 39.10 2,067,924 -0.15(-0.38%)
Apr 03, 2009 39.32 39.81 38.83 39.25 2,772,943 +0.04(+0.10%)
Apr 02, 2009 39.91 40.00 38.83 39.21 2,995,267 -0.18(-0.46%)
Apr 01, 2009 39.44 39.75 38.89 39.39 2,514,162 -0.22(-0.56%)
Mar 31, 2009 38.80 39.99 38.64 39.61 4,511,307 +0.86(+2.22%)
Mar 30, 2009 37.78 38.78 37.78 38.75 3,414,830 -0.03(-0.08%)
Mar 26, 2009 38.62 38.90 37.81 38.78 2,700,185 +0.53(+1.39%)
Mar 25, 2009 38.03 38.76 37.67 38.25 1,720,591 +0.18(+0.47%)
Mar 24, 2009 38.37 38.89 38.06 38.07 2,026,883 -0.89(-2.28%)
Mar 23, 2009 38.03 38.99 38.01 38.96 2,163,415 +1.17(+3.10%)
Mar 20, 2009 38.05 38.78 37.67 37.79 2,932,609 -0.23(-0.60%)
Mar 19, 2009 38.20 38.30 37.50 38.02 2,248,284 -0.18(-0.47%)
Mar 18, 2009 36.76 38.41 36.65 38.20 3,863,898 +1.66(+4.54%)
Mar 17, 2009 36.03 36.56 35.69 36.54 1,895,701 +0.61(+1.70%)
Mar 16, 2009 35.40 36.47 35.40 35.93 2,441,985 +0.87(+2.48%)
Mar 13, 2009 35.02 35.29 34.55 35.06 0 +0.36(+1.04%)
Mar 12, 2009 34.10 34.82 33.94 34.70 1,888,429 +0.49(+1.43%)
Mar 11, 2009 34.20 34.65 34.00 34.21 2,538,472 +0.37(+1.09%)
Mar 10, 2009 33.80 33.95 33.28 33.84 3,031,325 +1.14(+3.49%)
Mar 09, 2009 33.67 33.75 32.56 32.70 2,465,968 -1.24(-3.65%)
Mar 06, 2009 33.87 34.61 33.30 33.94 0 +0.32(+0.95%)
Mar 05, 2009 33.92 34.22 33.33 33.62 2,666,603 -0.80(-2.32%)
Mar 04, 2009 34.32 34.79 33.71 34.42 2,306,834 -0.82(-2.33%)
Mar 02, 2009 36.01 36.34 35.17 35.24 2,537,736 -0.97(-2.68%)
Feb 27, 2009 36.42 36.84 35.88 36.21 0 -0.32(-0.88%)
Feb 26, 2009 37.22 37.66 36.50 36.53 2,863,907 -0.31(-0.84%)
Feb 25, 2009 37.38 37.38 36.69 36.84 3,240,332 -0.62(-1.66%)
Feb 24, 2009 37.11 37.62 36.76 37.46 2,341,722 +0.44(+1.19%)
Feb 23, 2009 37.95 38.15 36.95 37.02 1,972,300 -0.52(-1.39%)
Feb 20, 2009 37.62 38.18 37.19 37.54 2,331,929 -0.44(-1.16%)
Feb 19, 2009 38.14 38.50 37.78 37.98 1,763,833 +0.24(+0.64%)
Feb 18, 2009 38.28 38.50 37.51 37.74 2,193,740 -0.38(-1.00%)
Feb 17, 2009 39.32 39.32 38.09 38.12 2,652,570 -1.25(-3.18%)
Feb 13, 2009 39.85 39.99 39.25 39.37 2,146,346 -0.82(-2.04%)
Feb 12, 2009 40.17 40.27 39.44 40.19 2,492,343 -0.07(-0.17%)
Feb 11, 2009 40.48 40.49 39.78 40.26 1,584,216 +0.06(+0.15%)
Feb 10, 2009 40.96 41.19 40.02 40.20 2,074,326 -0.99(-2.40%)
Feb 09, 2009 41.27 41.34 40.57 41.19 2,162,083 -0.09(-0.22%)
Feb 06, 2009 41.09 41.61 41.00 41.28 2,267,446 +0.06(+0.15%)
Feb 05, 2009 40.98 41.38 40.80 41.22 2,004,484 +0.16(+0.39%)
Feb 04, 2009 41.06 41.63 40.78 41.06 2,095,955 +0.03(+0.07%)
Feb 03, 2009 40.73 41.24 40.37 41.03 1,788,627 +0.42(+1.03%)
Feb 02, 2009 40.41 40.73 40.00 40.61 2,111,438 -0.14(-0.34%)
Jan 30, 2009 41.07 41.55 40.51 40.75 0 -0.37(-0.90%)
Jan 29, 2009 40.89 41.64 40.78 41.12 1,625,887 -0.06(-0.15%)
Jan 28, 2009 41.54 41.79 40.79 41.18 1,970,903 -0.21(-0.51%)
Jan 27, 2009 41.19 41.52 40.90 41.39 1,897,454 +0.34(+0.83%)
Jan 26, 2009 40.28 41.29 40.08 41.05 2,710,398 +1.00(+2.50%)
Jan 23, 2009 39.60 40.25 39.22 40.05 2,985,897 +0.00(+0.00%)
Jan 22, 2009 39.80 40.31 39.50 40.05 3,807,173 +0.01(+0.02%)
Jan 21, 2009 39.85 40.08 39.05 40.04 2,512,770 +0.54(+1.37%)
Jan 20, 2009 39.96 40.82 39.49 39.50 3,068,355 -0.57(-1.42%)
Jan 16, 2009 39.96 40.27 39.60 40.07 2,479,145 +0.31(+0.78%)
Jan 15, 2009 39.29 39.77 38.94 39.76 1,804,475 +0.36(+0.91%)
Jan 14, 2009 39.33 39.60 38.94 39.40 2,981,846 -0.18(-0.45%)
Jan 13, 2009 40.02 40.09 39.30 39.58 2,747,939 -0.71(-1.76%)
Jan 12, 2009 39.74 40.95 39.72 40.29 3,355,309 +0.63(+1.59%)
Jan 09, 2009 39.70 40.26 39.42 39.66 2,696,698 +0.20(+0.51%)
Jan 08, 2009 39.04 39.71 39.04 39.46 2,633,228 +0.41(+1.05%)
Jan 07, 2009 38.59 39.14 38.59 39.05 2,053,049 -0.08(-0.20%)
Jan 06, 2009 39.49 39.74 38.87 39.13 1,451,772 -0.34(-0.86%)
Jan 05, 2009 39.20 39.67 39.01 39.47 2,185,365 +0.21(+0.53%)
Jan 02, 2009 39.00 39.43 38.74 39.26 0 +0.33(+0.85%)
Jan 01, 2009 38.55 39.04 38.34 38.93 0 +0.00(+0.00%)
Dec 31, 2008 38.55 39.04 38.34 38.93 2,010,940 +0.41(+1.06%)
Dec 30, 2008 38.48 38.55 38.09 38.52 1,347,383 +0.22(+0.57%)
Dec 29, 2008 38.41 38.41 37.97 38.30 1,169,230 -0.01(-0.03%)
Dec 26, 2008 38.50 38.70 38.15 38.31 744,873 -0.05(-0.13%)
Dec 24, 2008 38.72 38.72 38.22 38.36 388,847 +0.12(+0.31%)
Dec 23, 2008 38.83 39.02 38.07 38.24 1,417,826 -0.76(-1.95%)
Dec 22, 2008 38.89 39.29 38.51 39.00 2,061,889 +0.36(+0.93%)
Dec 19, 2008 39.36 39.74 38.61 38.64 2,501,227 -0.35(-0.90%)
Dec 18, 2008 38.80 39.62 38.56 38.99 1,951,836 +0.37(+0.96%)
Dec 17, 2008 39.40 39.40 38.56 38.62 1,575,499 -0.73(-1.86%)
Dec 16, 2008 38.94 39.38 38.67 39.35 2,456,511 +0.71(+1.84%)
Dec 15, 2008 38.90 38.90 38.00 38.64 2,133,364 -0.24(-0.62%)
Dec 12, 2008 37.90 38.91 37.90 38.88 2,199,843 -0.15(-0.38%)
Dec 11, 2008 39.18 39.75 38.75 39.03 1,516,896 -0.38(-0.96%)
Dec 10, 2008 38.83 39.48 38.79 39.41 1,981,816 +0.86(+2.23%)
Dec 09, 2008 38.96 39.29 38.30 38.55 1,955,809 -0.57(-1.46%)
Dec 08, 2008 39.52 39.65 38.70 39.12 2,283,112 +0.15(+0.38%)
Dec 05, 2008 37.92 39.17 37.30 38.97 2,606,262 +0.65(+1.70%)
Dec 04, 2008 39.19 39.45 37.78 38.32 2,284,387 -1.26(-3.18%)
Dec 03, 2008 38.83 39.60 38.38 39.58 2,565,840 +0.25(+0.64%)
Dec 02, 2008 38.82 39.39 38.33 39.33 2,923,212 +1.00(+2.61%)
Dec 01, 2008 40.00 40.04 38.26 38.33 2,451,184 -2.06(-5.10%)
Nov 28, 2008 39.29 40.39 39.29 40.39 916,419 +0.71(+1.79%)
Nov 26, 2008 39.14 39.85 39.02 39.68 1,991,200 -0.10(-0.25%)
Nov 25, 2008 40.26 41.00 39.15 39.78 3,004,985 -0.40(-1.00%)
Nov 24, 2008 40.20 41.00 39.76 40.18 4,365,682 +0.18(+0.45%)
Nov 21, 2008 38.27 40.15 37.46 40.00 4,385,437 +2.47(+6.58%)
Nov 20, 2008 38.55 39.50 37.13 37.53 3,891,846 -0.99(-2.57%)
Nov 19, 2008 39.30 40.08 38.50 38.52 2,310,647 -0.83(-2.11%)
Nov 18, 2008 38.66 39.49 38.11 39.35 2,307,606 +0.54(+1.39%)
Nov 17, 2008 38.78 39.80 38.27 38.81 2,476,492 -0.38(-0.97%)
Nov 14, 2008 39.22 40.88 38.59 39.19 0 -0.77(-1.93%)
Nov 13, 2008 38.34 39.96 37.65 39.96 4,914,496 +1.76(+4.61%)
Nov 12, 2008 38.22 38.62 37.66 38.20 2,927,451 -0.57(-1.47%)
Nov 11, 2008 39.06 39.25 38.02 38.77 3,504,650 -0.55(-1.40%)
Nov 10, 2008 41.28 41.48 39.00 39.32 3,985,255 -2.81(-6.67%)
Nov 07, 2008 42.00 42.17 41.39 42.13 2,997,016 -0.10(-0.24%)
Nov 06, 2008 42.05 43.47 41.21 42.23 3,409,641 -1.32(-3.03%)
Nov 05, 2008 44.53 44.70 43.28 43.55 2,181,581 -0.98(-2.20%)
Nov 04, 2008 44.30 44.86 43.84 44.53 2,285,919 +0.92(+2.11%)
Nov 03, 2008 43.42 43.87 42.68 43.61 2,251,640 +0.29(+0.67%)
Oct 31, 2008 43.48 44.08 42.68 43.32 2,166,909 -0.41(-0.94%)
Oct 30, 2008 43.02 43.91 42.70 43.73 2,119,938 +1.59(+3.77%)
Oct 29, 2008 42.55 43.97 42.06 42.14 2,839,829 -0.78(-1.82%)
Oct 28, 2008 40.50 43.00 39.72 42.92 3,033,956 +3.14(+7.89%)
Oct 27, 2008 40.22 41.25 39.28 39.78 2,081,317 -0.43(-1.07%)
Oct 24, 2008 39.04 41.00 38.76 40.21 2,939,356 -0.70(-1.71%)
Oct 23, 2008 39.80 41.92 38.76 40.91 4,560,932 +1.20(+3.02%)
Oct 22, 2008 40.75 40.75 38.61 39.71 2,483,463 -1.12(-2.74%)
Oct 21, 2008 41.76 42.18 40.52 40.83 2,335,374 -1.21(-2.88%)
Oct 20, 2008 40.08 42.20 39.30 42.04 2,533,004 +2.89(+7.38%)
Oct 17, 2008 38.95 40.62 38.26 39.15 0 -0.44(-1.11%)
Oct 16, 2008 38.90 39.63 37.28 39.59 3,247,548 +0.78(+2.01%)
Oct 15, 2008 39.91 40.16 38.50 38.81 2,767,055 -1.72(-4.24%)
Oct 14, 2008 42.16 42.50 38.67 40.53 4,259,244 -0.53(-1.29%)
Oct 13, 2008 39.17 41.52 38.29 41.06 3,844,393 +3.45(+9.17%)
Oct 10, 2008 37.95 38.51 34.11 37.61 6,005,460 -1.23(-3.17%)
Oct 09, 2008 41.21 41.68 38.42 38.84 4,045,743 -2.60(-6.27%)
Oct 08, 2008 40.99 43.07 40.27 41.44 3,972,833 -0.19(-0.46%)
Oct 07, 2008 42.87 43.47 41.44 41.63 3,096,784 -0.93(-2.19%)
Oct 06, 2008 42.53 43.19 40.86 42.56 3,578,577 -0.60(-1.39%)
Oct 03, 2008 44.16 44.45 43.01 43.16 0 -0.51(-1.17%)
Oct 02, 2008 43.65 44.19 43.29 43.67 2,093,522 -0.17(-0.39%)
Oct 01, 2008 42.75 43.93 42.54 43.84 2,006,786 +0.88(+2.05%)
Sep 30, 2008 43.13 43.54 42.51 42.96 3,606,044 +0.16(+0.37%)
Sep 29, 2008 43.30 44.09 42.62 42.80 3,181,108 -0.86(-1.97%)
Sep 26, 2008 43.40 43.95 43.08 43.66 0 -0.14(-0.32%)
Sep 25, 2008 43.31 44.15 43.04 43.80 1,675,789 +0.60(+1.39%)
Sep 24, 2008 42.90 43.27 42.32 43.20 1,656,825 +0.35(+0.82%)
Sep 23, 2008 42.97 43.58 42.80 42.85 1,539,389 -0.24(-0.56%)
Sep 22, 2008 43.98 43.98 43.02 43.09 2,410,476 -1.22(-2.75%)
Sep 19, 2008 45.99 46.39 43.50 44.31 0 -1.54(-3.36%)
Sep 18, 2008 43.88 46.21 43.76 45.85 5,527,197 +1.98(+4.51%)
Sep 17, 2008 44.50 44.97 43.87 43.87 3,569,479 -1.10(-2.45%)
Sep 16, 2008 43.89 45.18 43.80 44.97 4,957,596 +0.84(+1.90%)
Sep 15, 2008 42.97 44.46 42.62 44.13 5,471,403 +0.55(+1.26%)
Sep 12, 2008 43.00 43.60 42.98 43.58 1,907,832 +0.32(+0.74%)
Sep 11, 2008 42.89 43.37 42.30 43.26 2,276,298 +0.36(+0.84%)
Sep 10, 2008 42.70 43.23 42.38 42.90 2,024,091 +0.39(+0.92%)
Sep 09, 2008 42.71 42.98 42.50 42.51 4,316,812 -0.19(-0.44%)
Sep 08, 2008 40.89 42.73 40.73 42.70 3,948,440 +2.14(+5.28%)
Sep 05, 2008 41.11 41.20 40.15 40.56 0 -0.60(-1.46%)
Sep 04, 2008 41.25 41.44 40.82 41.16 2,484,352 -0.12(-0.29%)
Sep 03, 2008 41.25 41.78 41.09 41.28 2,227,814 +0.01(+0.02%)
Sep 02, 2008 41.25 41.70 40.80 41.27 1,604,024 +0.37(+0.90%)
Aug 29, 2008 41.41 41.56 40.83 40.90 0 -0.65(-1.56%)
Aug 28, 2008 41.29 41.59 41.08 41.55 1,550,319 +0.26(+0.63%)
Aug 27, 2008 41.07 41.37 41.06 41.29 1,100,251 +0.16(+0.39%)
Aug 26, 2008 40.73 41.25 40.71 41.13 1,997,301 +0.39(+0.96%)
Aug 25, 2008 41.15 41.19 40.55 40.74 1,302,684 -0.52(-1.26%)
Aug 22, 2008 40.88 41.26 40.88 41.26 0 +0.43(+1.05%)
Aug 21, 2008 40.57 40.98 40.35 40.83 1,406,985 -0.02(-0.05%)
Aug 20, 2008 40.96 41.09 40.63 40.85 1,200,781 -0.16(-0.39%)
Aug 19, 2008 41.20 41.24 40.70 41.01 1,482,301 -0.24(-0.58%)
Aug 18, 2008 40.84 41.34 40.81 41.25 2,117,434 +0.49(+1.20%)
Aug 15, 2008 39.97 40.83 39.93 40.76 0 +0.80(+2.00%)
Aug 14, 2008 40.40 40.40 39.75 39.96 2,039,797 -0.48(-1.19%)
Aug 13, 2008 40.21 40.61 39.69 40.44 2,905,883 +0.23(+0.57%)
Aug 12, 2008 41.09 41.09 39.90 40.21 4,158,921 -1.05(-2.54%)
Aug 11, 2008 40.76 41.30 40.21 41.26 3,949,565 -0.24(-0.58%)
Aug 08, 2008 39.90 41.58 39.90 41.50 3,356,814 +1.78(+4.48%)
Aug 07, 2008 40.19 40.99 39.72 39.72 3,315,656 -0.29(-0.72%)
Aug 06, 2008 40.67 41.20 40.01 40.01 3,933,653 -0.63(-1.55%)
Aug 05, 2008 39.57 40.70 39.25 40.64 4,293,167 +1.33(+3.38%)
Aug 04, 2008 38.93 39.87 38.84 39.31 2,800,371 +0.51(+1.31%)
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.