Consolidated Edison (NY: ED )

96.54 -0.96 (-0.98%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.97 26.44 25.83 26.21 2,534,347 +0.24(+0.94%)
May 30, 2006 26.01 26.18 25.91 25.97 3,892,279 -0.22(-0.84%)
May 26, 2006 25.98 26.20 25.83 26.19 3,023,216 +0.23(+0.89%)
May 25, 2006 25.70 25.96 25.60 25.96 4,164,976 +0.32(+1.23%)
May 24, 2006 25.22 25.70 25.08 25.64 4,133,181 +0.53(+2.11%)
May 23, 2006 25.44 25.57 25.06 25.11 3,176,303 -0.43(-1.68%)
May 22, 2006 24.94 25.65 24.94 25.54 4,809,287 +0.49(+1.95%)
May 19, 2006 24.88 25.20 24.69 25.06 3,714,799 +0.37(+1.49%)
May 18, 2006 24.62 24.88 24.61 24.69 2,863,904 +0.08(+0.31%)
May 17, 2006 24.82 24.97 24.47 24.61 2,443,336 -0.36(-1.43%)
May 16, 2006 25.04 25.10 24.94 24.97 1,534,571 -0.08(-0.31%)
May 15, 2006 24.92 25.28 24.88 25.04 3,112,545 +0.19(+0.77%)
May 12, 2006 25.17 25.22 24.84 24.85 3,467,000 -0.43(-1.69%)
May 11, 2006 25.68 25.72 25.22 25.28 2,565,973 -0.68(-2.63%)
May 10, 2006 25.57 25.96 25.52 25.96 3,013,290 +0.40(+1.56%)
May 09, 2006 25.57 25.60 25.47 25.57 1,482,588 -0.04(-0.16%)
May 08, 2006 25.56 25.80 25.56 25.61 2,027,477 -0.02(-0.09%)
May 05, 2006 25.40 25.69 25.40 25.63 1,766,725 +0.32(+1.27%)
May 04, 2006 25.29 25.38 25.20 25.31 1,781,865 +0.14(+0.57%)
May 03, 2006 25.41 25.53 25.15 25.17 2,323,221 -0.31(-1.21%)
May 02, 2006 25.60 25.74 25.41 25.48 2,480,514 -0.04(-0.14%)
May 01, 2006 25.86 25.86 25.35 25.51 2,435,934 -0.12(-0.46%)
Apr 28, 2006 25.39 25.74 25.19 25.63 2,700,219 +0.23(+0.91%)
Apr 27, 2006 24.97 25.58 24.91 25.40 2,273,931 +0.33(+1.33%)
Apr 26, 2006 25.23 25.28 24.99 25.07 1,429,092 -0.08(-0.31%)
Apr 25, 2006 25.54 25.54 25.07 25.14 1,554,253 -0.45(-1.74%)
Apr 24, 2006 25.37 25.62 25.26 25.59 1,655,863 +0.23(+0.89%)
Apr 21, 2006 25.62 25.69 25.25 25.36 1,511,860 -0.12(-0.49%)
Apr 20, 2006 25.26 25.67 25.24 25.49 1,850,670 +0.28(+1.11%)
Apr 19, 2006 25.14 25.35 25.03 25.21 1,449,279 +0.03(+0.12%)
Apr 18, 2006 24.95 25.32 24.93 25.18 2,296,641 +0.23(+0.91%)
Apr 17, 2006 24.88 24.95 24.74 24.95 1,537,431 +0.06(+0.24%)
Apr 13, 2006 25.01 25.07 24.85 24.89 1,517,580 -0.11(-0.45%)
Apr 12, 2006 24.88 25.06 24.88 25.01 2,403,634 +0.12(+0.50%)
Apr 11, 2006 25.06 25.17 24.82 24.88 1,605,731 -0.21(-0.85%)
Apr 10, 2006 25.18 25.36 25.02 25.10 1,719,789 -0.10(-0.40%)
Apr 07, 2006 25.44 25.50 25.10 25.20 3,146,695 -0.49(-1.92%)
Apr 06, 2006 25.98 26.05 25.63 25.69 1,880,446 -0.28(-1.08%)
Apr 05, 2006 25.86 26.07 25.65 25.97 3,913,980 +0.18(+0.71%)
Apr 04, 2006 25.71 25.86 25.53 25.79 4,526,497 +0.01(+0.05%)
Apr 03, 2006 26.07 26.08 25.74 25.77 2,803,511 -0.08(-0.32%)
Mar 31, 2006 26.07 26.17 25.77 25.86 2,164,078 -0.11(-0.44%)
Mar 30, 2006 26.20 26.35 25.93 25.97 1,661,751 -0.30(-1.13%)
Mar 29, 2006 26.16 26.33 26.07 26.27 1,848,988 +0.20(+0.75%)
Mar 28, 2006 26.20 26.24 26.01 26.07 1,992,318 -0.19(-0.72%)
Mar 27, 2006 26.43 26.51 26.24 26.26 1,612,628 -0.25(-0.94%)
Mar 24, 2006 26.57 26.78 26.49 26.51 1,221,836 -0.05(-0.18%)
Mar 23, 2006 26.76 26.81 26.52 26.56 1,523,804 -0.26(-0.97%)
Mar 22, 2006 26.69 26.84 26.57 26.82 1,031,066 +0.18(+0.67%)
Mar 21, 2006 26.81 26.84 26.57 26.64 1,575,618 -0.09(-0.33%)
Mar 20, 2006 26.84 26.99 26.51 26.73 1,629,451 -0.07(-0.27%)
Mar 17, 2006 27.09 27.13 26.73 26.80 1,822,240 -0.16(-0.60%)
Mar 16, 2006 26.96 27.22 26.84 26.96 1,536,421 +0.20(+0.76%)
Mar 15, 2006 26.96 26.99 26.63 26.76 1,014,075 -0.15(-0.57%)
Mar 14, 2006 26.63 26.92 26.54 26.92 1,388,381 +0.34(+1.30%)
Mar 13, 2006 26.62 26.72 26.49 26.57 1,530,870 +0.03(+0.11%)
Mar 10, 2006 26.48 26.57 26.31 26.54 1,416,980 +0.15(+0.59%)
Mar 09, 2006 26.46 26.54 26.33 26.39 1,303,090 -0.11(-0.43%)
Mar 08, 2006 26.42 26.71 26.18 26.50 1,801,884 -0.01(-0.02%)
Mar 07, 2006 26.54 26.59 26.33 26.51 1,417,989 +0.08(+0.29%)
Mar 06, 2006 26.78 26.80 26.26 26.43 1,866,484 -0.37(-1.40%)
Mar 03, 2006 26.76 27.00 26.76 26.80 1,321,595 -0.08(-0.31%)
Mar 02, 2006 26.99 27.09 26.77 26.89 2,172,153 -0.25(-0.92%)
Mar 01, 2006 27.23 27.26 27.05 27.14 1,066,057 -0.13(-0.48%)
Feb 28, 2006 27.31 27.43 27.05 27.27 1,826,782 -0.05(-0.17%)
Feb 27, 2006 27.71 27.75 27.31 27.31 2,313,296 -0.32(-1.16%)
Feb 24, 2006 27.23 27.64 27.23 27.64 1,883,979 +0.37(+1.37%)
Feb 23, 2006 27.42 27.47 27.25 27.26 935,681 -0.23(-0.82%)
Feb 22, 2006 27.40 27.53 27.29 27.49 1,213,256 +0.15(+0.54%)
Feb 21, 2006 27.03 27.38 27.01 27.34 1,835,193 +0.32(+1.19%)
Feb 17, 2006 26.93 27.09 26.75 27.02 2,690,125 +0.06(+0.22%)
Feb 16, 2006 26.81 26.97 26.72 26.96 1,327,819 +0.14(+0.51%)
Feb 15, 2006 26.93 26.95 26.71 26.82 1,739,304 -0.09(-0.33%)
Feb 14, 2006 27.08 27.11 26.82 26.91 2,100,488 -0.15(-0.57%)
Feb 13, 2006 27.07 27.14 27.01 27.06 1,796,837 -0.36(-1.32%)
Feb 10, 2006 27.37 27.58 27.36 27.43 1,525,318 +0.05(+0.20%)
Feb 09, 2006 27.37 27.53 27.28 27.37 1,244,378 +0.00(+0.00%)
Feb 08, 2006 27.24 27.51 27.17 27.37 1,959,009 +0.12(+0.46%)
Feb 07, 2006 27.40 27.47 27.19 27.25 1,341,614 -0.17(-0.63%)
Feb 06, 2006 27.36 27.49 27.28 27.42 1,195,761 +0.02(+0.06%)
Feb 03, 2006 27.46 27.57 27.25 27.40 1,840,745 -0.27(-0.99%)
Feb 02, 2006 27.85 27.90 27.45 27.68 2,472,439 -0.29(-1.02%)
Feb 01, 2006 27.97 28.05 27.84 27.96 1,843,100 +0.02(+0.06%)
Jan 31, 2006 28.00 28.09 27.88 27.94 1,266,584 -0.04(-0.15%)
Jan 30, 2006 28.07 28.08 27.88 27.99 1,778,501 -0.12(-0.44%)
Jan 27, 2006 27.85 28.25 27.94 28.11 3,449,841 +0.26(+0.94%)
Jan 26, 2006 27.83 28.13 27.73 27.85 4,792,801 +0.02(+0.06%)
Jan 25, 2006 27.90 28.02 27.65 27.83 2,417,092 -0.07(-0.26%)
Jan 24, 2006 27.75 27.94 27.75 27.90 1,993,495 +0.15(+0.54%)
Jan 23, 2006 27.76 27.90 27.66 27.75 1,620,871 -0.02(-0.09%)
Jan 20, 2006 27.99 28.02 27.66 27.78 2,150,452 -0.21(-0.76%)
Jan 19, 2006 27.87 28.02 27.80 27.99 1,599,002 +0.12(+0.45%)
Jan 18, 2006 27.85 27.94 27.77 27.87 1,747,210 +0.05(+0.17%)
Jan 17, 2006 27.52 27.83 27.46 27.82 1,571,581 +0.30(+1.08%)
Jan 13, 2006 27.99 27.99 27.44 27.52 1,261,706 +0.00(+0.00%)
Jan 12, 2006 27.64 27.69 27.52 27.52 1,451,803 -0.09(-0.32%)
Jan 11, 2006 27.72 27.77 27.52 27.61 1,060,506 -0.10(-0.36%)
Jan 10, 2006 27.71 27.82 27.66 27.71 850,221 -0.08(-0.28%)
Jan 09, 2006 27.88 27.88 27.67 27.79 1,302,080 -0.04(-0.13%)
Jan 06, 2006 27.82 27.87 27.65 27.83 1,098,861 +0.08(+0.30%)
Jan 05, 2006 27.73 27.87 27.64 27.74 1,090,114 -0.02(-0.06%)
Jan 04, 2006 27.79 27.83 27.38 27.76 2,593,563 +0.00(+0.00%)
Jan 03, 2006 27.60 27.88 27.49 27.76 2,388,325 +0.22(+0.80%)
Dec 30, 2005 27.65 27.66 27.51 27.54 2,170,302 -0.14(-0.49%)
Dec 29, 2005 27.78 27.92 27.67 27.68 2,408,344 -0.11(-0.39%)
Dec 28, 2005 27.99 28.03 27.64 27.78 1,836,707 -0.20(-0.72%)
Dec 27, 2005 27.94 28.08 27.87 27.99 3,246,285 +0.08(+0.30%)
Dec 23, 2005 27.91 28.01 27.86 27.90 2,414,569 +0.05(+0.19%)
Dec 22, 2005 27.68 27.97 27.66 27.85 3,012,954 +0.24(+0.88%)
Dec 21, 2005 27.86 27.93 27.52 27.61 2,397,241 -0.10(-0.36%)
Dec 20, 2005 27.69 27.83 27.60 27.71 1,961,700 +0.05(+0.17%)
Dec 19, 2005 27.85 27.91 27.53 27.66 2,070,207 -0.19(-0.68%)
Dec 16, 2005 27.71 28.09 27.66 27.85 3,341,502 +0.34(+1.23%)
Dec 15, 2005 27.54 27.77 27.40 27.51 2,571,525 -0.03(-0.11%)
Dec 14, 2005 27.34 27.62 27.30 27.54 2,123,535 +0.26(+0.96%)
Dec 13, 2005 27.06 27.31 27.05 27.28 2,045,814 +0.24(+0.90%)
Dec 12, 2005 27.07 27.22 26.81 27.03 2,306,230 +0.01(+0.04%)
Dec 09, 2005 26.84 27.07 26.84 27.02 1,691,190 +0.16(+0.60%)
Dec 08, 2005 26.76 26.98 26.59 26.86 2,360,904 +0.18(+0.67%)
Dec 07, 2005 26.90 27.03 26.57 26.68 2,338,362 -0.12(-0.47%)
Dec 06, 2005 27.02 27.06 26.79 26.81 2,574,890 -0.20(-0.73%)
Dec 05, 2005 27.28 27.31 26.40 27.01 1,262,042 -0.23(-0.83%)
Dec 02, 2005 27.18 27.24 26.97 27.23 1,025,514 +0.07(+0.24%)
Dec 01, 2005 27.40 27.40 27.02 27.17 1,629,787 +0.10(+0.35%)
Nov 30, 2005 27.14 27.39 26.94 27.07 2,677,676 -0.33(-1.21%)
Nov 29, 2005 27.40 27.58 27.24 27.40 1,189,873 +0.15(+0.55%)
Nov 28, 2005 27.43 27.59 27.23 27.25 1,211,237 -0.10(-0.35%)
Nov 25, 2005 27.34 27.35 27.20 27.35 390,624 +0.15(+0.57%)
Nov 23, 2005 27.19 27.40 27.06 27.20 1,035,776 +0.06(+0.22%)
Nov 22, 2005 27.19 27.25 26.89 27.14 1,392,418 -0.06(-0.22%)
Nov 21, 2005 27.06 27.24 27.03 27.20 1,317,894 +0.13(+0.48%)
Nov 18, 2005 27.01 27.16 26.69 27.06 2,203,443 +0.23(+0.86%)
Nov 17, 2005 26.61 26.93 26.64 26.83 2,047,328 +0.22(+0.83%)
Nov 16, 2005 26.54 26.83 26.54 26.61 1,889,362 +0.05(+0.20%)
Nov 15, 2005 26.54 26.78 26.48 26.56 1,652,835 -0.13(-0.49%)
Nov 14, 2005 26.89 26.96 26.64 26.69 2,069,702 -0.59(-2.18%)
Nov 11, 2005 27.53 27.53 27.11 27.28 1,713,565 -0.18(-0.65%)
Nov 10, 2005 27.31 27.50 26.99 27.46 1,899,288 +0.11(+0.41%)
Nov 09, 2005 26.89 27.42 26.95 27.35 1,890,372 +0.46(+1.70%)
Nov 08, 2005 26.87 27.14 26.81 26.89 1,202,658 +0.04(+0.16%)
Nov 07, 2005 27.06 27.28 26.81 26.85 1,541,804 -0.16(-0.59%)
Nov 04, 2005 27.38 27.38 26.92 27.01 1,998,710 -0.09(-0.33%)
Nov 03, 2005 27.17 27.36 27.00 27.10 2,475,972 -0.12(-0.46%)
Nov 02, 2005 26.89 27.23 26.69 27.23 1,768,239 +0.31(+1.15%)
Nov 01, 2005 26.99 27.20 26.84 26.92 1,853,866 -0.13(-0.48%)
Oct 31, 2005 26.88 27.20 26.80 27.05 1,823,249 +0.17(+0.64%)
Oct 28, 2005 26.39 26.88 26.39 26.87 1,213,424 +0.48(+1.80%)
Oct 27, 2005 26.63 26.67 26.27 26.40 1,335,053 -0.23(-0.85%)
Oct 26, 2005 26.90 26.90 26.54 26.62 2,025,627 -0.34(-1.28%)
Oct 25, 2005 27.40 27.40 26.76 26.97 2,062,469 -0.24(-0.90%)
Oct 24, 2005 26.68 27.21 26.63 27.21 2,415,410 +0.54(+2.01%)
Oct 21, 2005 26.75 26.81 26.36 26.68 3,060,394 +0.37(+1.42%)
Oct 20, 2005 26.75 26.75 26.16 26.30 2,358,717 -0.42(-1.56%)
Oct 19, 2005 26.45 26.73 25.98 26.72 2,571,525 +0.21(+0.78%)
Oct 18, 2005 26.73 26.77 26.33 26.51 1,897,942 -0.20(-0.73%)
Oct 17, 2005 26.54 26.89 26.51 26.71 1,741,490 +0.23(+0.88%)
Oct 14, 2005 26.57 26.69 26.24 26.48 2,304,884 +0.04(+0.14%)
Oct 13, 2005 26.78 26.88 26.31 26.44 2,447,541 -0.57(-2.11%)
Oct 12, 2005 27.08 27.36 26.83 27.01 2,258,622 -0.32(-1.17%)
Oct 11, 2005 27.59 27.68 27.29 27.33 1,279,538 -0.19(-0.69%)
Oct 10, 2005 27.95 27.96 27.37 27.52 1,563,506 -0.43(-1.55%)
Oct 07, 2005 27.76 27.97 27.61 27.96 1,668,143 +0.28(+1.01%)
Oct 06, 2005 27.91 27.96 27.27 27.68 2,583,974 -0.24(-0.87%)
Oct 05, 2005 28.50 28.69 27.92 27.92 1,681,433 -0.73(-2.55%)
Oct 04, 2005 29.04 29.11 28.63 28.65 960,410 -0.39(-1.33%)
Oct 03, 2005 28.97 29.19 28.92 29.04 2,581,450 +0.18(+0.62%)
Sep 30, 2005 29.01 29.07 28.75 28.86 1,382,325 -0.22(-0.76%)
Sep 29, 2005 28.77 29.28 28.63 29.08 1,181,629 +0.20(+0.68%)
Sep 28, 2005 28.86 29.00 28.71 28.88 1,117,703 +0.22(+0.77%)
Sep 27, 2005 28.76 28.94 28.53 28.66 1,186,003 +0.00(+0.00%)
Sep 26, 2005 28.63 28.81 28.53 28.66 1,422,026 +0.00(+0.00%)
Sep 23, 2005 28.66 28.72 28.36 28.66 807,660 +0.14(+0.50%)
Sep 22, 2005 28.62 28.70 28.35 28.52 1,938,317 -0.24(-0.85%)
Sep 21, 2005 28.86 29.04 28.46 28.76 1,820,221 -0.10(-0.33%)
Sep 20, 2005 28.95 29.19 28.86 28.86 1,357,932 -0.17(-0.57%)
Sep 19, 2005 29.03 29.30 28.93 29.03 908,596 -0.24(-0.83%)
Sep 16, 2005 29.09 29.30 28.84 29.27 3,164,359 +0.35(+1.21%)
Sep 15, 2005 28.77 29.01 28.73 28.92 1,159,928 +0.29(+1.00%)
Sep 14, 2005 28.60 28.81 28.60 28.63 1,081,198 +0.07(+0.23%)
Sep 13, 2005 28.71 28.82 28.53 28.57 1,733,079 -0.16(-0.56%)
Sep 12, 2005 28.53 28.73 28.41 28.73 1,800,202 +0.11(+0.37%)
Sep 09, 2005 28.31 28.68 28.31 28.62 1,065,721 +0.38(+1.35%)
Sep 08, 2005 28.31 28.55 28.19 28.24 857,119 -0.21(-0.75%)
Sep 07, 2005 28.65 28.67 28.25 28.46 954,018 -0.17(-0.60%)
Sep 06, 2005 28.47 28.81 28.44 28.63 1,442,214 +0.30(+1.07%)
Sep 02, 2005 28.34 28.49 28.22 28.32 1,536,253 +0.08(+0.27%)
Sep 01, 2005 27.88 28.42 27.70 28.25 2,417,092 +0.36(+1.30%)
Aug 31, 2005 27.63 27.91 27.52 27.88 1,693,714 +0.36(+1.30%)
Aug 30, 2005 27.68 27.76 27.27 27.53 1,924,017 -0.16(-0.58%)
Aug 29, 2005 27.34 27.74 27.28 27.69 1,426,737 +0.23(+0.82%)
Aug 26, 2005 27.53 27.69 27.43 27.46 1,086,749 -0.14(-0.50%)
Aug 25, 2005 27.43 27.67 27.43 27.60 1,032,412 +0.17(+0.63%)
Aug 24, 2005 27.70 27.86 27.42 27.43 1,762,182 -0.26(-0.92%)
Aug 23, 2005 27.52 27.77 27.52 27.68 1,378,960 +0.07(+0.26%)
Aug 22, 2005 27.46 27.72 27.35 27.61 1,146,302 +0.16(+0.58%)
Aug 19, 2005 27.51 27.55 27.36 27.45 969,495 +0.06(+0.22%)
Aug 18, 2005 27.23 27.49 27.15 27.39 1,413,279 +0.09(+0.33%)
Aug 17, 2005 27.50 27.53 27.11 27.30 1,523,299 -0.16(-0.58%)
Aug 16, 2005 27.88 28.00 27.46 27.46 1,786,912 -0.48(-1.70%)
Aug 15, 2005 27.93 27.99 27.71 27.94 1,503,953 -0.30(-1.05%)
Aug 12, 2005 28.19 28.29 27.94 28.24 1,433,802 -0.02(-0.06%)
Aug 11, 2005 27.82 28.26 27.82 28.25 1,379,297 +0.30(+1.06%)
Aug 10, 2005 28.09 28.34 27.81 27.96 1,699,938 -0.03(-0.11%)
Aug 09, 2005 27.75 27.99 27.61 27.99 2,359,222 +0.23(+0.84%)
Aug 08, 2005 28.32 28.38 27.62 27.75 2,154,321 -0.55(-1.95%)
Aug 05, 2005 28.62 28.63 28.05 28.31 1,955,139 -0.45(-1.57%)
Aug 04, 2005 28.82 28.95 28.71 28.76 1,172,713 -0.17(-0.58%)
Aug 03, 2005 28.73 29.26 28.70 28.93 1,709,695 +0.16(+0.56%)
Aug 02, 2005 28.41 28.79 28.41 28.76 1,767,061 +0.45(+1.57%)
Aug 01, 2005 28.66 28.71 28.31 28.32 1,745,360 -0.31(-1.08%)
Jul 29, 2005 28.79 28.94 28.62 28.63 1,076,151 -0.23(-0.78%)
Jul 28, 2005 28.67 28.87 28.49 28.85 1,906,353 +0.26(+0.91%)
Jul 27, 2005 28.49 28.71 28.42 28.59 1,573,936 +0.04(+0.15%)
Jul 26, 2005 28.65 28.77 28.49 28.55 1,337,408 -0.07(-0.23%)
Jul 25, 2005 28.44 28.80 28.44 28.62 1,566,702 +0.16(+0.56%)
Jul 22, 2005 28.25 28.47 28.22 28.46 1,158,078 +0.21(+0.74%)
Jul 21, 2005 28.56 28.65 28.08 28.25 2,780,127 -0.37(-1.31%)
Jul 20, 2005 28.30 28.63 28.15 28.62 1,873,381 +0.29(+1.03%)
Jul 19, 2005 28.47 28.48 28.30 28.33 1,365,166 -0.08(-0.27%)
Jul 18, 2005 28.62 28.71 28.40 28.41 799,753 -0.17(-0.58%)
Jul 15, 2005 28.49 28.67 28.46 28.57 815,062 -0.01(-0.04%)
Jul 14, 2005 28.86 28.97 28.37 28.59 1,603,039 -0.23(-0.78%)
Jul 13, 2005 28.74 28.94 28.69 28.81 1,410,587 +0.10(+0.35%)
Jul 12, 2005 28.56 28.72 28.41 28.71 1,337,240 +0.15(+0.52%)
Jul 11, 2005 28.52 28.60 28.45 28.56 1,146,638 +0.12(+0.42%)
Jul 08, 2005 28.03 28.46 27.97 28.44 1,569,226 +0.48(+1.72%)
Jul 07, 2005 27.48 27.97 27.45 27.96 1,977,345 +0.24(+0.88%)
Jul 06, 2005 27.89 28.03 27.69 27.72 1,523,972 -0.21(-0.77%)
Jul 05, 2005 27.94 28.06 27.80 27.93 1,211,069 -0.05(-0.19%)
Jul 01, 2005 27.82 28.02 27.74 27.99 1,428,083 +0.14(+0.51%)
Jun 30, 2005 27.80 28.07 27.72 27.84 1,879,942 +0.11(+0.41%)
Jun 29, 2005 27.64 27.79 27.55 27.73 1,196,938 +0.06(+0.21%)
Jun 28, 2005 27.48 27.68 27.46 27.67 1,384,848 +0.25(+0.91%)
Jun 27, 2005 27.42 27.61 27.31 27.42 1,241,014 +0.07(+0.26%)
Jun 24, 2005 27.63 27.67 27.33 27.35 1,130,320 -0.23(-0.84%)
Jun 23, 2005 27.89 27.89 27.42 27.58 1,369,371 +0.04(+0.15%)
Jun 22, 2005 27.44 27.61 27.36 27.54 1,441,036 +0.25(+0.91%)
Jun 21, 2005 27.28 27.38 27.20 27.29 907,250 -0.01(-0.02%)
Jun 20, 2005 27.19 27.34 27.14 27.30 790,164 +0.01(+0.02%)
Jun 17, 2005 27.37 27.43 27.20 27.29 1,493,018 +0.12(+0.46%)
Jun 16, 2005 27.08 27.25 26.93 27.17 1,617,339 +0.19(+0.71%)
Jun 15, 2005 27.33 27.33 26.94 26.98 1,256,154 -0.29(-1.07%)
Jun 14, 2005 27.11 27.37 26.99 27.27 1,235,126 +0.19(+0.70%)
Jun 13, 2005 27.06 27.18 26.93 27.08 1,545,001 -0.02(-0.07%)
Jun 10, 2005 27.05 27.20 26.99 27.09 1,232,602 +0.08(+0.29%)
Jun 09, 2005 27.08 27.11 26.90 27.02 1,129,984 -0.12(-0.44%)
Jun 08, 2005 27.21 27.29 27.08 27.14 883,194 -0.07(-0.24%)
Jun 07, 2005 27.25 27.43 27.12 27.20 1,700,107 +0.05(+0.18%)
Jun 06, 2005 27.33 27.37 27.14 27.15 1,160,265 -0.18(-0.67%)
Jun 03, 2005 27.33 27.46 27.16 27.34 1,126,619 +0.05(+0.20%)
Jun 02, 2005 27.28 27.35 27.24 27.28 1,084,562 -0.05(-0.20%)
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.