Consolidated Edison (NY: ED )

103.39 -1.15 (-1.10%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.52 21.59 21.21 21.25 0 -0.34(-1.56%)
Aug 28, 2008 21.45 21.61 21.34 21.59 2,983,715 +0.14(+0.63%)
Aug 27, 2008 21.34 21.50 21.34 21.45 2,117,522 +0.08(+0.39%)
Aug 26, 2008 21.16 21.43 21.15 21.37 3,843,968 +0.20(+0.96%)
Aug 25, 2008 21.38 21.40 21.07 21.17 2,507,121 -0.27(-1.26%)
Aug 22, 2008 21.24 21.44 21.24 21.44 0 +0.22(+1.05%)
Aug 21, 2008 21.08 21.29 20.97 21.21 2,707,857 -0.01(-0.05%)
Aug 20, 2008 21.28 21.35 21.11 21.23 2,311,000 -0.08(-0.39%)
Aug 19, 2008 21.41 21.43 21.15 21.31 2,852,808 -0.12(-0.58%)
Aug 18, 2008 21.22 21.48 21.20 21.43 4,075,173 +0.25(+1.20%)
Aug 15, 2008 20.77 21.21 20.75 21.18 0 +0.42(+2.00%)
Aug 14, 2008 20.99 20.99 20.65 20.76 3,925,755 -0.25(-1.19%)
Aug 13, 2008 20.89 21.10 20.62 21.01 5,592,608 +0.12(+0.57%)
Aug 12, 2008 21.35 21.35 20.73 20.89 8,004,181 -0.55(-2.54%)
Aug 11, 2008 21.18 21.46 20.89 21.44 7,601,259 -0.12(-0.58%)
Aug 08, 2008 20.73 21.60 20.73 21.56 6,460,461 +0.92(+4.48%)
Aug 07, 2008 20.88 21.30 20.64 20.64 6,381,249 -0.15(-0.72%)
Aug 06, 2008 21.13 21.41 20.79 20.79 7,570,635 -0.33(-1.55%)
Aug 05, 2008 20.56 21.15 20.39 21.12 8,262,549 +0.69(+3.38%)
Aug 04, 2008 20.23 20.72 20.18 20.43 5,389,541 +0.27(+1.31%)
Aug 01, 2008 20.70 20.70 20.16 20.16 3,379,478 -0.47(-2.27%)
Jul 31, 2008 20.35 20.67 20.32 20.63 4,494,257 +0.18(+0.89%)
Jul 30, 2008 20.09 20.47 20.05 20.45 3,720,889 +0.41(+2.05%)
Jul 29, 2008 20.04 20.06 19.90 20.04 3,595,449 +0.11(+0.57%)
Jul 28, 2008 19.90 20.13 19.85 19.92 3,472,726 +0.03(+0.16%)
Jul 25, 2008 20.18 20.20 19.86 19.89 3,493,646 -0.25(-1.24%)
Jul 24, 2008 20.31 20.31 20.00 20.14 3,497,383 -0.12(-0.62%)
Jul 23, 2008 20.40 20.40 19.95 20.26 4,334,994 -0.09(-0.43%)
Jul 22, 2008 20.08 20.43 20.08 20.35 5,051,327 +0.22(+1.11%)
Jul 21, 2008 20.08 20.31 19.94 20.13 4,040,820 +0.14(+0.68%)
Jul 18, 2008 19.75 20.15 19.71 19.99 4,898,717 +0.25(+1.29%)
Jul 17, 2008 19.68 19.74 19.42 19.74 5,349,279 +0.15(+0.74%)
Jul 16, 2008 19.82 19.89 19.48 19.59 4,166,755 -0.22(-1.10%)
Jul 15, 2008 19.84 19.93 19.69 19.81 3,865,284 -0.06(-0.29%)
Jul 14, 2008 20.23 20.25 19.84 19.87 3,242,467 -0.28(-1.37%)
Jul 11, 2008 20.26 20.41 20.02 20.14 3,991,158 -0.21(-1.02%)
Jul 10, 2008 20.32 20.46 20.25 20.35 4,240,216 +0.08(+0.41%)
Jul 09, 2008 20.23 20.45 20.09 20.27 5,025,143 +0.10(+0.52%)
Jul 08, 2008 19.77 20.17 19.69 20.17 5,751,840 +0.42(+2.13%)
Jul 07, 2008 19.90 20.09 19.61 19.74 6,093,782 -0.09(-0.45%)
Jul 04, 2008 20.07 20.16 19.81 19.83 3,078,872 +0.00(+0.00%)
Jul 03, 2008 20.07 20.16 19.81 19.83 3,078,872 -0.11(-0.55%)
Jul 02, 2008 20.19 20.27 19.94 19.94 3,662,443 -0.20(-0.98%)
Jul 01, 2008 20.26 20.32 20.02 20.14 7,476,369 -0.17(-0.84%)
Jun 30, 2008 19.98 20.42 19.93 20.31 6,332,605 +0.35(+1.74%)
Jun 27, 2008 20.35 20.50 19.96 19.96 5,145,703 -0.39(-1.91%)
Jun 26, 2008 20.80 20.80 20.34 20.35 5,310,645 -0.48(-2.32%)
Jun 25, 2008 20.77 20.90 20.66 20.84 3,677,849 +0.15(+0.73%)
Jun 24, 2008 20.68 20.77 20.54 20.68 3,772,160 -0.01(-0.03%)
Jun 23, 2008 20.67 20.86 20.65 20.69 2,904,122 +0.07(+0.33%)
Jun 20, 2008 20.83 20.98 20.61 20.62 4,414,306 -0.33(-1.56%)
Jun 19, 2008 20.79 21.01 20.77 20.95 4,343,880 +0.15(+0.70%)
Jun 18, 2008 20.82 21.00 20.76 20.80 3,833,560 -0.08(-0.37%)
Jun 17, 2008 20.93 21.04 20.80 20.88 2,453,225 -0.06(-0.27%)
Jun 16, 2008 20.86 20.95 20.72 20.94 3,098,310 -0.03(-0.15%)
Jun 13, 2008 20.76 20.98 20.66 20.97 3,372,619 +0.30(+1.46%)
Jun 12, 2008 20.78 20.79 20.60 20.67 4,473,777 +0.03(+0.15%)
Jun 11, 2008 20.87 20.93 20.63 20.64 4,159,836 -0.28(-1.32%)
Jun 10, 2008 20.91 21.03 20.81 20.91 2,894,073 -0.14(-0.67%)
Jun 09, 2008 20.96 21.11 20.84 21.05 3,144,796 +0.25(+1.20%)
Jun 06, 2008 21.18 21.25 20.80 20.80 4,902,655 -0.50(-2.37%)
Jun 05, 2008 21.16 21.34 21.06 21.31 2,961,041 +0.10(+0.49%)
Jun 04, 2008 21.05 21.24 20.87 21.20 3,683,483 +0.17(+0.79%)
Jun 03, 2008 21.26 21.37 20.98 21.04 3,348,201 -0.12(-0.59%)
Jun 02, 2008 21.42 21.50 21.09 21.16 4,141,029 -0.30(-1.38%)
May 30, 2008 21.53 21.57 21.42 21.46 2,861,515 -0.02(-0.10%)
May 29, 2008 21.49 21.57 21.40 21.48 3,480,158 +0.00(+0.00%)
May 28, 2008 21.46 21.58 21.36 21.48 2,814,363 +0.08(+0.39%)
May 27, 2008 21.40 21.51 21.33 21.40 3,206,013 +0.05(+0.22%)
May 26, 2008 21.57 21.62 21.34 21.35 0 +0.00(+0.00%)
May 23, 2008 21.57 21.62 21.34 21.35 3,044,493 -0.29(-1.32%)
May 22, 2008 21.58 21.76 21.41 21.64 3,666,508 +0.12(+0.58%)
May 21, 2008 21.72 21.84 21.49 21.51 4,890,049 -0.21(-0.98%)
May 20, 2008 21.73 21.86 21.66 21.72 3,227,763 -0.07(-0.31%)
May 19, 2008 21.67 21.82 21.57 21.79 2,198,247 +0.15(+0.70%)
May 16, 2008 21.68 21.72 21.55 21.64 2,746,373 +0.01(+0.05%)
May 15, 2008 21.68 21.68 21.47 21.63 3,362,711 -0.01(-0.02%)
May 14, 2008 21.64 21.68 21.46 21.64 2,703,434 +0.13(+0.60%)
May 13, 2008 21.62 21.68 21.36 21.51 2,639,241 -0.06(-0.26%)
May 12, 2008 21.60 21.65 21.37 21.56 3,377,832 -0.23(-1.07%)
May 09, 2008 21.68 21.85 21.33 21.80 4,853,940 +0.04(+0.17%)
May 08, 2008 21.75 21.85 21.57 21.76 2,797,188 +0.08(+0.38%)
May 07, 2008 21.98 22.02 21.65 21.68 3,644,591 -0.28(-1.28%)
May 06, 2008 21.85 21.96 21.66 21.96 3,755,980 +0.10(+0.45%)
May 05, 2008 22.07 22.08 21.72 21.86 3,720,635 -0.22(-0.99%)
May 02, 2008 21.98 22.20 21.81 22.08 3,805,905 +0.14(+0.64%)
May 01, 2008 21.68 21.97 21.56 21.94 5,795,880 +0.32(+1.49%)
Apr 30, 2008 21.68 21.83 21.56 21.62 3,306,211 +0.01(+0.05%)
Apr 29, 2008 21.64 21.74 21.57 21.60 2,481,291 -0.01(-0.02%)
Apr 28, 2008 21.55 21.67 21.50 21.61 2,950,250 +0.07(+0.34%)
Apr 25, 2008 21.44 21.59 21.39 21.54 3,174,841 +0.16(+0.73%)
Apr 24, 2008 21.47 21.58 21.30 21.38 2,759,724 -0.01(-0.02%)
Apr 23, 2008 21.37 21.55 21.31 21.39 2,630,377 -0.01(-0.02%)
Apr 22, 2008 21.53 21.60 21.29 21.39 2,917,651 -0.19(-0.87%)
Apr 21, 2008 21.52 21.64 21.39 21.58 3,938,540 +0.01(+0.02%)
Apr 18, 2008 21.73 21.82 21.47 21.57 4,596,489 -0.11(-0.53%)
Apr 17, 2008 21.60 21.82 21.55 21.69 3,498,269 -0.02(-0.07%)
Apr 16, 2008 21.43 21.75 21.31 21.70 3,626,392 +0.37(+1.75%)
Apr 15, 2008 21.32 21.39 21.18 21.33 3,242,911 +0.15(+0.71%)
Apr 14, 2008 21.51 21.51 21.15 21.18 3,945,218 -0.27(-1.24%)
Apr 11, 2008 21.42 21.51 21.30 21.44 2,996,746 +0.08(+0.36%)
Apr 10, 2008 21.73 21.73 21.33 21.37 4,153,363 -0.32(-1.49%)
Apr 09, 2008 21.56 21.77 21.55 21.69 2,881,140 +0.12(+0.58%)
Apr 08, 2008 21.52 21.64 21.44 21.56 3,645,403 -0.02(-0.10%)
Apr 07, 2008 21.72 21.76 21.52 21.58 4,095,445 -0.03(-0.12%)
Apr 04, 2008 21.57 21.78 21.42 21.61 4,891,032 +0.19(+0.87%)
Apr 03, 2008 21.43 21.50 21.32 21.42 3,684,004 +0.03(+0.12%)
Apr 02, 2008 21.27 21.53 21.13 21.40 5,148,266 +0.25(+1.20%)
Apr 01, 2008 20.77 21.19 20.68 21.14 5,414,844 +0.51(+2.49%)
Mar 31, 2008 20.49 20.72 20.42 20.63 4,466,930 +0.13(+0.63%)
Mar 28, 2008 20.78 20.88 20.42 20.50 4,783,356 -0.22(-1.05%)
Mar 27, 2008 20.75 20.97 20.68 20.72 5,310,372 -0.03(-0.15%)
Mar 26, 2008 20.97 20.97 20.67 20.75 9,489,319 -0.17(-0.79%)
Mar 25, 2008 21.11 21.11 20.85 20.91 6,646,639 -0.14(-0.67%)
Mar 24, 2008 21.33 21.33 20.96 21.05 4,876,038 -0.15(-0.71%)
Mar 21, 2008 20.92 21.30 20.86 21.20 7,586,520 +0.00(+0.00%)
Mar 20, 2008 20.92 21.30 20.86 21.20 7,585,750 +0.17(+0.82%)
Mar 19, 2008 21.65 21.90 21.03 21.03 8,869,481 -0.56(-2.58%)
Mar 18, 2008 21.40 21.63 21.24 21.59 4,861,167 +0.39(+1.86%)
Mar 17, 2008 20.86 21.36 20.84 21.19 6,527,360 +0.06(+0.29%)
Mar 14, 2008 21.50 21.50 20.91 21.13 6,828,982 -0.17(-0.78%)
Mar 13, 2008 21.36 21.48 21.11 21.30 4,670,268 -0.06(-0.29%)
Mar 12, 2008 21.70 21.88 21.33 21.36 5,571,097 -0.27(-1.25%)
Mar 11, 2008 21.40 21.67 21.34 21.63 5,094,938 +0.42(+1.96%)
Mar 10, 2008 21.41 21.43 21.10 21.21 4,282,362 -0.01(-0.05%)
Mar 07, 2008 21.31 21.31 21.06 21.23 7,054,283 -0.03(-0.12%)
Mar 06, 2008 21.49 21.56 21.25 21.25 9,868,627 -0.07(-0.32%)
Mar 05, 2008 21.41 21.46 21.12 21.32 3,999,233 -0.06(-0.29%)
Mar 04, 2008 21.32 21.52 21.17 21.38 4,259,293 +0.09(+0.42%)
Mar 03, 2008 21.25 21.43 21.12 21.29 3,888,814 +0.05(+0.22%)
Feb 29, 2008 21.42 21.44 21.08 21.25 7,042,984 -0.26(-1.23%)
Feb 28, 2008 21.71 21.72 21.37 21.51 4,561,767 -0.26(-1.19%)
Feb 27, 2008 21.96 22.05 21.72 21.77 2,364,284 -0.28(-1.25%)
Feb 26, 2008 21.95 22.06 21.70 22.05 2,987,627 +0.11(+0.50%)
Feb 25, 2008 21.95 22.03 21.83 21.94 4,058,303 +0.04(+0.19%)
Feb 22, 2008 21.83 21.91 21.53 21.90 5,384,445 +0.23(+1.06%)
Feb 21, 2008 22.10 22.17 21.62 21.67 3,478,326 -0.40(-1.81%)
Feb 20, 2008 22.04 22.14 21.91 22.07 3,881,422 -0.05(-0.21%)
Feb 19, 2008 22.32 22.32 22.01 22.11 3,349,566 +0.08(+0.38%)
Feb 18, 2008 22.08 22.13 21.80 22.03 0 +0.00(+0.00%)
Feb 15, 2008 22.08 22.13 21.80 22.03 3,710,119 -0.06(-0.26%)
Feb 14, 2008 22.33 22.53 22.00 22.09 4,372,319 -0.19(-0.86%)
Feb 13, 2008 22.44 22.59 22.19 22.28 5,202,493 -0.02(-0.07%)
Feb 12, 2008 22.21 22.34 22.09 22.30 3,790,416 +0.18(+0.80%)
Feb 11, 2008 22.34 22.37 22.09 22.12 4,012,852 -0.42(-1.84%)
Feb 08, 2008 22.62 22.78 22.49 22.53 4,908,038 -0.16(-0.69%)
Feb 07, 2008 22.96 22.96 22.53 22.69 4,193,046 -0.14(-0.59%)
Feb 06, 2008 23.02 23.07 22.73 22.83 3,590,914 +0.00(+0.00%)
Feb 05, 2008 23.20 23.22 22.78 22.83 7,425,591 -0.44(-1.88%)
Feb 04, 2008 23.10 23.43 23.05 23.26 4,612,482 +0.20(+0.88%)
Feb 01, 2008 22.70 23.11 22.60 23.06 6,265,751 +0.42(+1.86%)
Jan 31, 2008 22.56 22.82 22.06 22.64 5,425,277 +0.20(+0.90%)
Jan 30, 2008 22.69 22.81 22.40 22.44 6,416,860 -0.16(-0.71%)
Jan 29, 2008 22.70 22.89 22.50 22.60 4,507,696 -0.07(-0.32%)
Jan 28, 2008 22.56 22.80 22.40 22.67 3,224,010 +0.19(+0.83%)
Jan 25, 2008 23.52 23.52 22.43 22.48 5,863,560 -0.20(-0.87%)
Jan 24, 2008 23.50 23.52 22.63 22.68 5,743,620 -0.66(-2.83%)
Jan 23, 2008 22.61 23.38 22.30 23.34 10,871,858 +0.75(+3.31%)
Jan 22, 2008 22.40 22.96 22.21 22.59 9,105,606 -0.58(-2.51%)
Jan 21, 2008 23.55 23.81 22.79 23.17 0 +0.00(+0.00%)
Jan 18, 2008 23.55 23.81 22.79 23.17 7,951,155 -0.17(-0.73%)
Jan 17, 2008 24.15 24.17 23.29 23.35 5,633,979 -0.78(-3.25%)
Jan 16, 2008 24.30 24.62 24.10 24.13 3,993,363 -0.23(-0.96%)
Jan 15, 2008 24.46 24.84 24.36 24.36 4,212,402 -0.33(-1.33%)
Jan 14, 2008 24.52 24.69 24.36 24.69 3,740,038 +0.31(+1.28%)
Jan 11, 2008 24.18 24.46 23.95 24.38 5,508,413 +0.16(+0.64%)
Jan 10, 2008 24.69 24.71 24.08 24.22 7,978,713 -0.63(-2.55%)
Jan 09, 2008 25.17 25.17 24.58 24.86 6,541,136 -0.25(-1.01%)
Jan 08, 2008 25.32 25.62 25.10 25.11 4,046,068 -0.14(-0.56%)
Jan 07, 2008 25.00 25.31 25.00 25.25 3,973,608 +0.35(+1.42%)
Jan 04, 2008 24.98 25.20 24.88 24.90 3,164,796 -0.07(-0.29%)
Jan 03, 2008 25.14 25.28 24.95 24.97 3,227,682 -0.03(-0.12%)
Jan 02, 2008 25.29 25.40 24.96 25.00 4,826,182 -0.38(-1.49%)
Jan 01, 2008 25.40 25.46 25.27 25.38 0 +0.00(+0.00%)
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%)
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.