Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 24.58 24.62 24.25 24.30 1,900,949 -0.20(-0.81%)
Feb 25, 2005 24.29 24.60 24.21 24.50 2,037,447 +0.22(+0.91%)
Feb 24, 2005 24.19 24.32 24.17 24.28 1,413,179 +0.20(+0.83%)
Feb 23, 2005 24.24 24.38 24.08 24.08 1,487,233 +0.02(+0.09%)
Feb 22, 2005 24.67 24.68 24.06 24.06 2,153,190 -0.65(-2.62%)
Feb 18, 2005 25.00 25.00 24.59 24.71 1,728,215 -0.30(-1.18%)
Feb 17, 2005 25.08 25.12 24.97 25.00 1,485,122 -0.07(-0.29%)
Feb 16, 2005 25.02 25.09 24.86 25.08 1,367,797 +0.06(+0.23%)
Feb 15, 2005 25.15 25.16 24.96 25.02 1,263,664 -0.03(-0.14%)
Feb 14, 2005 25.27 25.27 24.96 25.05 4,142,617 -0.30(-1.19%)
Feb 11, 2005 25.36 25.42 25.20 25.36 2,421,613 +0.00(+0.00%)
Feb 10, 2005 25.19 25.36 25.10 25.36 1,550,205 +0.22(+0.88%)
Feb 09, 2005 25.07 25.16 25.01 25.13 1,296,205 +0.12(+0.48%)
Feb 08, 2005 25.11 25.18 25.00 25.01 1,613,353 -0.09(-0.34%)
Feb 07, 2005 25.12 25.13 24.96 25.10 1,293,215 -0.02(-0.09%)
Feb 04, 2005 24.93 25.12 24.82 25.12 1,781,337 +0.34(+1.35%)
Feb 03, 2005 24.88 24.88 24.70 24.79 1,753,369 -0.09(-0.37%)
Feb 02, 2005 24.90 24.92 24.77 24.88 1,465,597 -0.03(-0.14%)
Feb 01, 2005 24.85 25.00 24.78 24.91 1,981,687 -0.03(-0.11%)
Jan 31, 2005 24.90 25.00 24.59 24.94 1,796,465 +0.32(+1.32%)
Jan 28, 2005 24.79 24.79 24.46 24.62 1,492,686 -0.17(-0.69%)
Jan 27, 2005 24.83 24.83 24.55 24.79 3,375,166 -0.09(-0.34%)
Jan 26, 2005 24.64 24.91 24.61 24.87 1,347,568 +0.27(+1.11%)
Jan 25, 2005 24.84 24.96 24.60 24.60 2,576,756 -0.18(-0.71%)
Jan 24, 2005 24.70 25.00 24.70 24.78 1,214,588 +0.10(+0.42%)
Jan 21, 2005 24.82 24.91 24.65 24.67 1,301,307 -0.14(-0.57%)
Jan 20, 2005 24.79 24.96 24.74 24.82 1,016,173 -0.04(-0.16%)
Jan 19, 2005 25.00 25.09 24.84 24.86 894,626 -0.15(-0.59%)
Jan 18, 2005 24.64 25.00 24.57 25.00 1,443,610 +0.31(+1.27%)
Jan 14, 2005 24.79 24.93 24.63 24.69 1,323,118 -0.03(-0.14%)
Jan 13, 2005 24.75 24.87 24.67 24.72 1,052,760 +0.01(+0.02%)
Jan 12, 2005 24.74 24.82 24.57 24.72 1,194,184 +0.08(+0.32%)
Jan 11, 2005 24.79 24.79 24.50 24.64 1,789,429 -0.05(-0.18%)
Jan 10, 2005 24.43 24.73 24.40 24.68 2,145,450 +0.31(+1.28%)
Jan 07, 2005 24.43 24.54 24.22 24.37 1,536,661 +0.07(+0.28%)
Jan 06, 2005 24.25 24.36 24.24 24.30 1,564,101 +0.03(+0.12%)
Jan 05, 2005 24.42 24.43 24.18 24.28 3,722,392 -0.27(-1.09%)
Jan 04, 2005 24.68 24.78 24.54 24.54 2,039,910 -0.07(-0.30%)
Jan 03, 2005 24.88 24.96 24.49 24.62 2,341,051 -0.26(-1.03%)
Dec 31, 2004 25.11 25.11 24.87 24.87 734,557 -0.25(-1.00%)
Dec 30, 2004 25.04 25.23 25.03 25.12 1,044,669 +0.08(+0.32%)
Dec 29, 2004 25.06 25.09 24.91 25.04 953,025 +0.06(+0.23%)
Dec 28, 2004 25.07 25.14 24.89 24.99 1,632,702 +0.04(+0.16%)
Dec 27, 2004 25.35 25.41 24.95 24.95 1,509,924 -0.41(-1.61%)
Dec 23, 2004 25.34 25.37 25.15 25.36 2,094,791 +0.10(+0.41%)
Dec 22, 2004 25.41 25.41 25.20 25.25 1,703,238 -0.10(-0.40%)
Dec 21, 2004 25.10 25.38 25.03 25.36 1,442,730 +0.23(+0.93%)
Dec 20, 2004 25.20 25.27 25.06 25.12 1,869,287 +0.06(+0.25%)
Dec 17, 2004 25.11 25.16 24.95 25.06 2,449,405 -0.07(-0.27%)
Dec 16, 2004 25.44 25.44 25.03 25.13 1,763,220 -0.17(-0.67%)
Dec 15, 2004 25.37 25.38 25.14 25.30 1,591,014 -0.04(-0.16%)
Dec 14, 2004 25.18 25.35 25.03 25.34 1,093,217 +0.18(+0.70%)
Dec 13, 2004 24.87 25.17 24.78 25.16 966,217 +0.46(+1.86%)
Dec 10, 2004 25.09 25.09 24.54 24.70 1,438,860 +0.05(+0.21%)
Dec 09, 2004 24.66 24.84 24.65 24.65 1,409,837 -0.07(-0.30%)
Dec 08, 2004 24.88 24.97 24.71 24.72 1,368,676 -0.14(-0.55%)
Dec 07, 2004 25.01 25.09 24.86 24.86 1,432,880 -0.20(-0.82%)
Dec 06, 2004 24.82 25.07 24.66 25.07 1,626,194 +0.28(+1.15%)
Dec 03, 2004 24.96 25.00 24.72 24.78 2,424,427 +0.06(+0.23%)
Dec 02, 2004 24.76 24.88 24.58 24.72 1,645,015 -0.20(-0.80%)
Dec 01, 2004 25.06 25.07 24.52 24.92 3,163,382 -0.01(-0.02%)
Nov 30, 2004 25.36 25.41 24.93 24.93 1,933,491 -0.52(-2.03%)
Nov 29, 2004 25.81 25.81 25.34 25.45 1,223,911 -0.36(-1.41%)
Nov 26, 2004 25.75 25.87 25.72 25.81 368,334 +0.20(+0.78%)
Nov 24, 2004 25.78 25.84 25.57 25.61 1,114,677 -0.06(-0.22%)
Nov 23, 2004 25.41 25.79 25.41 25.67 1,309,222 +0.09(+0.33%)
Nov 22, 2004 25.41 25.58 25.34 25.58 1,142,293 +0.26(+1.01%)
Nov 19, 2004 25.46 25.58 25.16 25.33 1,229,715 -0.13(-0.51%)
Nov 18, 2004 25.41 25.54 25.40 25.46 791,725 +0.05(+0.20%)
Nov 17, 2004 25.58 25.67 25.34 25.41 1,387,673 -0.17(-0.67%)
Nov 16, 2004 25.65 25.82 25.56 25.58 748,629 -0.07(-0.27%)
Nov 15, 2004 25.84 25.91 25.60 25.65 831,302 -0.27(-1.05%)
Nov 12, 2004 25.67 25.92 25.53 25.92 981,521 +0.28(+1.09%)
Nov 11, 2004 25.42 25.71 25.28 25.64 1,084,070 +0.36(+1.42%)
Nov 10, 2004 25.27 25.42 25.07 25.28 1,416,521 +0.12(+0.47%)
Nov 09, 2004 25.36 25.40 25.12 25.16 1,344,402 -0.20(-0.78%)
Nov 08, 2004 25.28 25.46 25.28 25.36 3,192,230 -0.24(-0.95%)
Nov 05, 2004 25.69 25.69 25.24 25.61 3,059,953 -0.08(-0.31%)
Nov 04, 2004 24.94 25.69 24.92 25.69 2,302,529 +0.74(+2.99%)
Nov 03, 2004 24.64 24.96 24.64 24.94 1,735,955 +0.54(+2.21%)
Nov 02, 2004 24.70 24.72 24.39 24.40 2,350,021 -0.34(-1.36%)
Nov 01, 2004 24.66 24.87 24.62 24.74 2,036,568 +0.03(+0.14%)
Oct 29, 2004 24.74 24.75 24.59 24.70 2,024,607 -0.03(-0.11%)
Oct 28, 2004 24.83 24.87 24.64 24.73 3,372,703 -0.10(-0.39%)
Oct 27, 2004 24.90 24.99 24.77 24.83 1,279,319 -0.19(-0.75%)
Oct 26, 2004 24.73 25.01 24.62 25.01 1,399,986 +0.24(+0.96%)
Oct 25, 2004 24.70 24.87 24.59 24.78 1,265,775 +0.13(+0.53%)
Oct 22, 2004 24.44 24.72 24.39 24.64 1,327,164 +0.23(+0.95%)
Oct 21, 2004 24.16 24.43 24.10 24.41 1,033,587 +0.17(+0.70%)
Oct 20, 2004 24.16 24.26 24.00 24.24 1,445,896 +0.10(+0.40%)
Oct 19, 2004 24.42 24.43 24.11 24.14 1,211,422 -0.28(-1.14%)
Oct 18, 2004 24.49 24.55 24.34 24.42 1,447,831 -0.16(-0.67%)
Oct 15, 2004 24.28 24.64 24.28 24.59 1,600,160 +0.31(+1.26%)
Oct 14, 2004 24.17 24.33 24.16 24.28 1,067,008 +0.03(+0.14%)
Oct 13, 2004 24.59 24.59 24.15 24.25 1,487,936 -0.34(-1.39%)
Oct 12, 2004 24.30 24.59 24.21 24.59 1,710,801 +0.29(+1.19%)
Oct 11, 2004 24.16 24.32 24.10 24.30 668,947 +0.14(+0.59%)
Oct 08, 2004 24.20 24.32 24.07 24.16 1,280,902 +0.01(+0.02%)
Oct 07, 2004 24.22 24.41 24.13 24.15 1,331,737 -0.30(-1.21%)
Oct 06, 2004 24.37 24.49 24.27 24.45 1,419,687 +0.10(+0.40%)
Oct 05, 2004 24.21 24.38 24.21 24.35 987,677 +0.06(+0.26%)
Oct 04, 2004 24.12 24.32 24.03 24.29 1,220,393 +0.23(+0.97%)
Oct 01, 2004 23.97 24.08 23.93 24.05 1,166,567 +0.15(+0.64%)
Sep 30, 2004 23.82 23.98 23.82 23.90 1,475,975 +0.02(+0.10%)
Sep 29, 2004 23.94 23.94 23.76 23.88 799,816 -0.07(-0.28%)
Sep 28, 2004 23.77 24.05 23.77 23.95 1,399,107 +0.11(+0.45%)
Sep 27, 2004 23.65 23.90 23.62 23.84 825,146 +0.15(+0.65%)
Sep 24, 2004 23.62 23.72 23.52 23.68 1,167,271 +0.02(+0.07%)
Sep 23, 2004 23.91 23.94 23.67 23.67 992,778 -0.27(-1.12%)
Sep 22, 2004 23.96 24.07 23.89 23.93 1,087,588 -0.12(-0.52%)
Sep 21, 2004 24.13 24.13 23.95 24.06 728,577 +0.01(+0.05%)
Sep 20, 2004 24.10 24.17 23.99 24.05 753,730 -0.12(-0.49%)
Sep 17, 2004 24.06 24.19 24.05 24.17 1,213,708 +0.16(+0.66%)
Sep 16, 2004 23.82 24.04 23.77 24.01 905,532 +0.31(+1.32%)
Sep 15, 2004 23.65 23.71 23.55 23.70 925,409 +0.10(+0.43%)
Sep 14, 2004 23.74 23.76 23.51 23.59 1,349,855 -0.18(-0.77%)
Sep 13, 2004 23.84 23.84 23.66 23.77 1,439,916 -0.06(-0.26%)
Sep 10, 2004 23.77 23.86 23.55 23.84 2,420,381 +0.03(+0.14%)
Sep 09, 2004 23.93 24.05 23.77 23.80 1,975,882 -0.16(-0.66%)
Sep 08, 2004 24.29 24.29 23.88 23.96 1,274,570 -0.40(-1.66%)
Sep 07, 2004 24.36 24.39 24.28 24.37 1,109,752 +0.11(+0.47%)
Sep 03, 2004 24.22 24.30 24.13 24.25 958,302 +0.01(+0.05%)
Sep 02, 2004 24.11 24.26 24.08 24.24 1,187,148 +0.13(+0.54%)
Sep 01, 2004 23.93 24.11 23.92 24.11 1,361,464 +0.12(+0.50%)
Aug 31, 2004 23.55 23.99 23.55 23.99 1,359,178 +0.44(+1.88%)
Aug 30, 2004 23.48 23.63 23.42 23.55 804,565 +0.09(+0.36%)
Aug 27, 2004 23.39 23.51 23.38 23.46 631,832 +0.05(+0.22%)
Aug 26, 2004 23.44 23.48 23.37 23.41 956,895 +0.03(+0.12%)
Aug 25, 2004 23.30 23.39 23.23 23.38 936,842 +0.15(+0.66%)
Aug 24, 2004 23.28 23.29 23.18 23.23 814,064 +0.03(+0.15%)
Aug 23, 2004 23.24 23.33 23.18 23.20 732,271 -0.04(-0.17%)
Aug 20, 2004 23.22 23.30 23.17 23.23 1,134,202 -0.03(-0.12%)
Aug 19, 2004 23.50 23.50 23.23 23.26 1,170,437 -0.24(-1.04%)
Aug 18, 2004 23.27 23.58 23.25 23.51 1,381,341 +0.26(+1.10%)
Aug 17, 2004 23.25 23.34 23.21 23.25 667,715 -0.03(-0.12%)
Aug 16, 2004 23.33 23.35 23.17 23.28 836,051 +0.03(+0.12%)
Aug 13, 2004 23.31 23.33 23.16 23.25 666,660 -0.06(-0.24%)
Aug 12, 2004 23.39 23.51 23.27 23.31 1,222,152 -0.10(-0.41%)
Aug 11, 2004 23.14 23.41 23.13 23.41 1,090,579 +0.16(+0.71%)
Aug 10, 2004 23.12 23.27 23.04 23.24 1,704,645 +0.12(+0.52%)
Aug 09, 2004 23.41 23.42 22.97 23.12 2,637,442 -0.54(-2.28%)
Aug 06, 2004 23.34 23.85 23.34 23.66 2,506,045 +0.32(+1.39%)
Aug 05, 2004 23.67 23.70 23.32 23.34 993,130 -0.29(-1.23%)
Aug 04, 2004 23.46 23.64 23.34 23.63 1,599,633 +0.14(+0.61%)
Aug 03, 2004 23.41 23.56 23.30 23.48 1,254,165 +0.08(+0.34%)
Aug 02, 2004 23.29 23.46 23.20 23.41 1,370,963 +0.11(+0.49%)
Jul 30, 2004 23.11 23.29 23.08 23.29 1,327,516 +0.18(+0.79%)
Jul 29, 2004 22.88 23.11 22.77 23.11 1,768,145 +0.32(+1.42%)
Jul 28, 2004 22.49 22.80 22.48 22.79 1,602,271 +0.30(+1.34%)
Jul 27, 2004 22.57 22.64 22.41 22.48 1,914,318 -0.09(-0.38%)
Jul 26, 2004 22.77 22.88 22.51 22.57 1,177,297 -0.20(-0.87%)
Jul 23, 2004 22.66 22.81 22.52 22.77 1,944,748 +0.12(+0.55%)
Jul 22, 2004 22.74 22.80 22.60 22.64 1,803,149 -0.04(-0.18%)
Jul 21, 2004 22.90 22.92 22.56 22.68 1,426,371 -0.22(-0.94%)
Jul 20, 2004 22.97 23.05 22.82 22.90 1,513,618 -0.05(-0.20%)
Jul 19, 2004 22.77 22.97 22.71 22.94 1,921,354 +0.26(+1.13%)
Jul 16, 2004 22.79 22.88 22.68 22.69 1,371,139 -0.09(-0.40%)
Jul 15, 2004 22.79 22.89 22.75 22.78 1,298,668 +0.05(+0.20%)
Jul 14, 2004 22.40 22.74 22.40 22.73 1,374,833 +0.25(+1.11%)
Jul 13, 2004 22.46 22.49 22.39 22.48 808,963 -0.01(-0.03%)
Jul 12, 2004 22.44 22.50 22.34 22.49 886,887 +0.07(+0.30%)
Jul 09, 2004 22.46 22.52 22.30 22.42 1,250,823 +0.01(+0.03%)
Jul 08, 2004 22.36 22.55 22.30 22.42 1,596,642 +0.06(+0.25%)
Jul 07, 2004 22.35 22.42 22.27 22.36 1,000,166 +0.01(+0.03%)
Jul 06, 2004 22.51 22.54 22.34 22.35 1,700,951 -0.18(-0.78%)
Jul 02, 2004 22.43 22.67 22.37 22.53 961,820 +0.14(+0.61%)
Jul 01, 2004 22.52 22.67 22.24 22.39 1,708,691 -0.21(-0.93%)
Jun 30, 2004 22.68 22.71 22.27 22.60 1,398,227 +0.01(+0.03%)
Jun 29, 2004 22.87 22.87 22.44 22.60 1,196,822 -0.24(-1.07%)
Jun 28, 2004 22.96 23.04 22.74 22.84 1,180,287 -0.06(-0.25%)
Jun 25, 2004 22.91 22.99 22.77 22.90 1,794,354 -0.01(-0.05%)
Jun 24, 2004 22.93 23.03 22.88 22.91 1,133,146 -0.01(-0.05%)
Jun 23, 2004 22.65 22.94 22.58 22.92 2,566,906 +0.20(+0.88%)
Jun 22, 2004 22.60 22.78 22.60 22.72 2,576,580 +0.03(+0.15%)
Jun 21, 2004 22.47 22.75 22.38 22.69 1,763,923 +0.22(+0.96%)
Jun 18, 2004 22.25 22.49 22.08 22.47 2,672,622 +0.23(+1.05%)
Jun 17, 2004 22.18 22.29 22.04 22.24 910,809 +0.06(+0.26%)
Jun 16, 2004 22.23 22.33 22.14 22.18 1,040,975 +0.03(+0.15%)
Jun 15, 2004 22.23 22.25 22.05 22.15 1,795,761 +0.20(+0.91%)
Jun 14, 2004 22.09 22.11 21.95 21.95 1,901,829 -0.26(-1.15%)
Jun 10, 2004 22.17 22.21 22.04 22.21 853,993 +0.16(+0.75%)
Jun 09, 2004 22.23 22.31 21.99 22.04 1,202,275 -0.20(-0.89%)
Jun 08, 2004 22.37 22.37 22.07 22.24 1,684,065 -0.09(-0.41%)
Jun 07, 2004 22.29 22.40 22.29 22.33 1,464,542 +0.05(+0.20%)
Jun 04, 2004 22.11 22.36 22.09 22.29 1,894,969 +0.23(+1.06%)
Jun 03, 2004 22.33 22.34 22.04 22.05 1,889,340 -0.28(-1.25%)
Jun 02, 2004 22.30 22.36 22.21 22.33 1,219,865 +0.11(+0.51%)
Jun 01, 2004 22.41 22.43 22.19 22.22 1,950,201 -0.10(-0.46%)
May 28, 2004 22.11 22.33 22.05 22.32 2,439,027 +0.26(+1.16%)
May 27, 2004 22.10 22.33 22.00 22.06 2,587,310 +0.02(+0.08%)
May 26, 2004 21.85 22.08 21.66 22.05 2,187,842 +0.23(+1.07%)
May 25, 2004 21.65 21.88 21.57 21.81 1,931,556 +0.16(+0.73%)
May 24, 2004 21.52 21.71 21.47 21.65 1,805,260 +0.17(+0.79%)
May 21, 2004 21.49 21.52 21.37 21.48 1,837,977 +0.15(+0.69%)
May 20, 2004 21.25 21.43 21.21 21.34 2,069,637 +0.15(+0.72%)
May 19, 2004 21.54 21.60 21.18 21.18 2,315,897 -0.29(-1.35%)
May 18, 2004 21.48 21.52 21.38 21.47 2,852,567 +0.10(+0.45%)
May 17, 2004 21.65 21.65 21.21 21.38 2,850,984 -0.33(-1.52%)
May 14, 2004 21.49 21.77 21.47 21.71 3,868,565 +0.20(+0.95%)
May 13, 2004 21.48 21.56 21.40 21.50 3,104,632 -0.02(-0.08%)
May 12, 2004 21.52 21.74 21.32 21.52 16,743,202 +0.06(+0.29%)
May 11, 2004 21.57 21.89 21.17 21.46 7,898,254 -0.71(-3.21%)
May 10, 2004 22.29 22.40 22.03 22.17 3,299,881 -0.56(-2.48%)
May 07, 2004 23.58 23.58 22.71 22.73 4,566,360 -0.86(-3.64%)
May 06, 2004 23.31 23.64 23.23 23.59 1,376,240 +0.14(+0.58%)
May 05, 2004 23.42 23.56 23.37 23.45 1,577,118 +0.01(+0.02%)
May 04, 2004 23.39 23.58 23.28 23.45 1,357,419 +0.03(+0.12%)
May 03, 2004 23.37 23.44 23.14 23.42 1,623,555 -0.01(-0.05%)
Apr 30, 2004 23.48 23.58 23.25 23.43 2,053,103 -0.01(-0.05%)
Apr 29, 2004 23.72 23.85 23.32 23.44 1,642,552 -0.21(-0.89%)
Apr 28, 2004 23.83 23.88 23.64 23.65 1,252,231 -0.19(-0.81%)
Apr 27, 2004 23.93 23.96 23.73 23.84 1,426,899 +0.01(+0.02%)
Apr 26, 2004 23.96 24.06 23.76 23.84 2,337,884 -0.12(-0.50%)
Apr 23, 2004 24.04 24.04 23.72 23.96 2,186,962 -0.13(-0.54%)
Apr 22, 2004 23.74 24.28 23.56 24.09 3,355,113 +0.36(+1.51%)
Apr 21, 2004 23.74 23.84 23.54 23.73 1,525,579 +0.03(+0.12%)
Apr 20, 2004 23.85 24.05 23.70 23.70 1,189,786 -0.19(-0.81%)
Apr 19, 2004 23.96 23.99 23.83 23.89 920,835 -0.17(-0.71%)
Apr 16, 2004 23.99 24.09 23.92 24.06 1,682,306 +0.08(+0.33%)
Apr 15, 2004 23.95 24.05 23.87 23.99 2,104,114 +0.16(+0.69%)
Apr 14, 2004 23.91 24.04 23.67 23.82 2,612,816 -0.14(-0.59%)
Apr 13, 2004 24.28 24.28 23.68 23.96 3,080,182 -0.32(-1.31%)
Apr 12, 2004 24.58 24.72 24.23 24.28 2,514,840 -0.39(-1.59%)
Apr 08, 2004 24.63 24.73 24.47 24.67 1,236,400 +0.05(+0.21%)
Apr 07, 2004 24.91 25.00 24.62 24.62 2,257,498 -0.33(-1.32%)
Apr 06, 2004 25.03 25.12 24.92 24.95 951,969 -0.17(-0.68%)
Apr 05, 2004 24.94 25.13 24.84 25.12 1,061,203 +0.18(+0.73%)
Apr 02, 2004 25.10 25.10 24.86 24.94 1,751,258 -0.15(-0.61%)
Apr 01, 2004 25.13 25.16 25.06 25.09 1,573,248 +0.02(+0.09%)
Mar 31, 2004 25.13 25.17 25.01 25.07 1,311,861 -0.15(-0.61%)
Mar 30, 2004 25.01 25.22 24.87 25.22 1,122,768 +0.22(+0.86%)
Mar 29, 2004 25.07 25.07 24.85 25.01 1,183,630 +0.05(+0.18%)
Mar 26, 2004 25.00 25.18 24.92 24.96 791,197 -0.11(-0.45%)
Mar 25, 2004 25.04 25.11 24.96 25.08 814,592 +0.09(+0.36%)
Mar 24, 2004 25.04 25.18 24.92 24.99 941,591 -0.02(-0.07%)
Mar 23, 2004 24.84 25.09 24.79 25.00 1,402,977 +0.17(+0.69%)
Mar 22, 2004 25.07 25.16 24.79 24.83 1,461,375 -0.25(-1.00%)
Mar 19, 2004 25.21 25.37 25.08 25.08 941,943 -0.22(-0.88%)
Mar 18, 2004 25.41 25.44 25.11 25.30 1,406,671 -0.24(-0.96%)
Mar 17, 2004 25.25 25.55 25.23 25.55 1,279,143 +0.44(+1.74%)
Mar 16, 2004 25.10 25.22 25.01 25.11 1,424,964 +0.18(+0.71%)
Mar 15, 2004 24.93 25.00 24.79 24.93 1,031,652 +0.03(+0.14%)
Mar 12, 2004 24.76 24.90 24.68 24.90 1,150,209 +0.13(+0.53%)
Mar 11, 2004 25.14 25.36 24.77 24.77 1,796,816 -0.43(-1.71%)
Mar 10, 2004 25.38 25.53 25.14 25.20 1,858,381 -0.07(-0.29%)
Mar 09, 2004 25.38 25.38 25.14 25.28 1,768,145 -0.13(-0.51%)
Mar 08, 2004 25.53 25.59 25.38 25.41 1,099,374 -0.12(-0.47%)
Mar 05, 2004 25.45 25.58 25.38 25.53 1,776,060 +0.10(+0.40%)
Mar 04, 2004 25.33 25.50 25.28 25.42 1,218,634 +0.05(+0.18%)
Mar 03, 2004 25.37 25.46 25.14 25.38 1,504,647 +0.05(+0.20%)
Mar 02, 2004 25.33 25.55 25.16 25.33 1,738,594 +0.05(+0.18%)
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.