Consolidated Edison (NY: ED )

103.40 -1.14 (-1.09%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.64 21.89 21.34 21.47 0 -0.19(-0.90%)
Jan 29, 2009 21.54 21.94 21.49 21.67 3,085,803 -0.03(-0.15%)
Jan 28, 2009 21.89 22.02 21.49 21.70 3,740,616 -0.11(-0.51%)
Jan 27, 2009 21.70 21.88 21.55 21.81 3,601,216 +0.18(+0.83%)
Jan 26, 2009 21.22 21.76 21.12 21.63 5,144,119 +0.53(+2.50%)
Jan 23, 2009 20.86 21.21 20.66 21.10 5,666,994 +0.00(+0.00%)
Jan 22, 2009 20.97 21.24 20.81 21.10 7,225,710 +0.01(+0.02%)
Jan 21, 2009 21.00 21.12 20.58 21.10 4,769,037 +0.28(+1.37%)
Jan 20, 2009 21.05 21.51 20.81 20.81 5,823,493 -0.30(-1.42%)
Jan 16, 2009 21.05 21.22 20.86 21.11 4,705,219 +0.16(+0.78%)
Jan 15, 2009 20.70 20.95 20.52 20.95 3,424,749 +0.19(+0.91%)
Jan 14, 2009 20.72 20.86 20.52 20.76 5,659,306 -0.09(-0.45%)
Jan 13, 2009 21.09 21.12 20.71 20.85 5,215,369 -0.37(-1.76%)
Jan 12, 2009 20.94 21.58 20.93 21.23 6,368,108 +0.33(+1.59%)
Jan 09, 2009 20.92 21.21 20.77 20.90 5,118,117 +0.11(+0.51%)
Jan 08, 2009 20.57 20.92 20.57 20.79 4,997,656 +0.22(+1.05%)
Jan 07, 2009 20.33 20.62 20.33 20.58 3,896,523 -0.04(-0.20%)
Jan 06, 2009 20.81 20.94 20.48 20.62 2,755,347 -0.18(-0.86%)
Jan 05, 2009 20.65 20.90 20.55 20.80 4,147,648 +0.11(+0.53%)
Jan 02, 2009 20.55 20.78 20.41 20.69 0 +0.17(+0.85%)
Jan 01, 2009 20.31 20.57 20.20 20.51 0 +0.00(+0.00%)
Dec 31, 2008 20.31 20.57 20.20 20.51 3,816,603 +0.22(+1.06%)
Dec 30, 2008 20.27 20.31 20.07 20.30 2,557,225 +0.12(+0.57%)
Dec 29, 2008 20.24 20.24 20.01 20.18 2,219,105 -0.01(-0.03%)
Dec 26, 2008 20.29 20.39 20.10 20.19 1,413,709 -0.03(-0.13%)
Dec 24, 2008 20.40 20.40 20.14 20.21 738,000 +0.06(+0.31%)
Dec 23, 2008 20.46 20.56 20.06 20.15 2,690,920 -0.40(-1.95%)
Dec 22, 2008 20.49 20.70 20.29 20.55 3,913,300 +0.19(+0.93%)
Dec 19, 2008 20.74 20.94 20.34 20.36 4,747,129 -0.18(-0.90%)
Dec 18, 2008 20.44 20.88 20.32 20.54 3,704,429 +0.19(+0.96%)
Dec 17, 2008 20.76 20.76 20.32 20.35 2,990,171 -0.38(-1.85%)
Dec 16, 2008 20.52 20.75 20.38 20.73 4,662,262 +0.37(+1.84%)
Dec 15, 2008 20.50 20.50 20.02 20.36 4,048,954 -0.13(-0.62%)
Dec 12, 2008 19.97 20.50 19.97 20.49 4,175,126 -0.08(-0.38%)
Dec 11, 2008 20.64 20.94 20.42 20.56 2,878,947 -0.20(-0.96%)
Dec 10, 2008 20.46 20.80 20.44 20.76 3,761,328 +0.45(+2.23%)
Dec 09, 2008 20.53 20.70 20.18 20.31 3,711,969 -0.30(-1.46%)
Dec 08, 2008 20.82 20.89 20.39 20.61 4,333,164 +0.08(+0.38%)
Dec 05, 2008 19.98 20.64 19.65 20.53 4,946,477 +0.34(+1.70%)
Dec 04, 2008 20.65 20.79 19.91 20.19 4,335,584 -0.66(-3.18%)
Dec 03, 2008 20.46 20.86 20.22 20.85 4,869,759 +0.13(+0.64%)
Dec 02, 2008 20.45 20.75 20.20 20.72 5,548,023 +0.53(+2.61%)
Dec 01, 2008 21.08 21.10 20.16 20.20 4,652,151 -1.09(-5.10%)
Nov 28, 2008 20.70 21.28 20.70 21.28 1,739,290 +0.37(+1.79%)
Nov 26, 2008 20.62 21.00 20.56 20.91 3,779,138 -0.05(-0.25%)
Nov 25, 2008 21.21 21.60 20.63 20.96 5,703,221 -0.21(-1.00%)
Nov 24, 2008 21.18 21.60 20.95 21.17 8,285,716 +0.09(+0.45%)
Nov 21, 2008 20.16 21.15 19.74 21.08 8,323,209 +1.30(+6.58%)
Nov 20, 2008 20.31 20.81 19.56 19.77 7,386,413 -0.52(-2.57%)
Nov 19, 2008 20.71 21.12 20.29 20.30 4,385,423 -0.44(-2.11%)
Nov 18, 2008 20.37 20.81 20.08 20.73 4,379,652 +0.28(+1.39%)
Nov 17, 2008 20.43 20.97 20.16 20.45 4,700,184 -0.20(-0.97%)
Nov 14, 2008 20.66 21.54 20.33 20.65 0 -0.41(-1.93%)
Nov 13, 2008 20.20 21.05 19.84 21.05 9,327,321 +0.93(+4.61%)
Nov 12, 2008 20.14 20.35 19.84 20.13 5,556,068 -0.30(-1.47%)
Nov 11, 2008 20.58 20.68 20.03 20.43 6,651,546 -0.29(-1.40%)
Nov 10, 2008 21.75 21.86 20.55 20.72 7,563,696 -1.48(-6.67%)
Nov 07, 2008 22.13 22.22 21.81 22.20 5,688,097 +0.26(+1.16%)
Nov 06, 2008 21.85 22.59 21.41 21.94 6,562,131 -0.69(-3.03%)
Nov 05, 2008 23.14 23.23 22.49 22.63 4,198,630 -0.51(-2.20%)
Nov 04, 2008 23.02 23.31 22.78 23.14 4,399,437 +0.48(+2.11%)
Nov 03, 2008 22.56 22.79 22.18 22.66 4,333,464 +0.15(+0.67%)
Oct 31, 2008 22.59 22.90 22.18 22.51 4,170,392 -0.21(-0.94%)
Oct 30, 2008 22.35 22.82 22.19 22.72 4,079,993 +0.83(+3.77%)
Oct 29, 2008 22.11 22.85 21.85 21.90 5,465,482 -0.41(-1.82%)
Oct 28, 2008 21.04 22.34 20.64 22.30 5,839,095 +1.63(+7.89%)
Oct 27, 2008 20.90 21.43 20.41 20.67 4,005,663 -0.22(-1.07%)
Oct 24, 2008 20.28 21.30 20.14 20.89 5,657,029 -0.36(-1.71%)
Oct 23, 2008 20.68 21.78 20.14 21.26 8,777,884 +0.62(+3.02%)
Oct 22, 2008 21.17 21.17 20.06 20.63 4,779,626 -0.58(-2.74%)
Oct 21, 2008 21.70 21.92 21.05 21.21 4,494,617 -0.63(-2.88%)
Oct 20, 2008 20.83 21.93 20.42 21.84 4,874,972 +1.50(+7.38%)
Oct 17, 2008 20.24 21.11 19.88 20.34 0 -0.23(-1.11%)
Oct 16, 2008 20.21 20.59 19.37 20.57 6,250,170 +0.41(+2.01%)
Oct 15, 2008 20.74 20.87 20.00 20.17 5,325,422 -0.89(-4.24%)
Oct 14, 2008 21.91 22.08 20.09 21.06 8,197,261 -0.28(-1.29%)
Oct 13, 2008 20.35 21.57 19.90 21.33 7,398,847 +1.79(+9.17%)
Oct 10, 2008 19.72 20.01 17.72 19.54 11,557,996 -0.64(-3.17%)
Oct 09, 2008 21.41 21.66 19.96 20.18 7,786,361 -1.35(-6.27%)
Oct 08, 2008 21.30 22.38 20.92 21.53 7,646,040 -0.10(-0.46%)
Oct 07, 2008 22.27 22.58 21.53 21.63 5,960,012 -0.48(-2.19%)
Oct 06, 2008 22.10 22.44 21.23 22.11 6,887,262 -0.31(-1.39%)
Oct 03, 2008 22.95 23.10 22.35 22.43 0 -0.26(-1.17%)
Oct 02, 2008 22.68 22.96 22.49 22.69 4,029,153 -0.09(-0.39%)
Oct 01, 2008 22.21 22.83 22.10 22.78 3,862,222 +0.46(+2.05%)
Sep 30, 2008 22.41 22.62 22.09 22.32 6,940,125 +0.08(+0.37%)
Sep 29, 2008 22.50 22.91 22.15 22.24 6,122,301 -0.45(-1.97%)
Sep 26, 2008 22.55 22.84 22.38 22.69 0 -0.07(-0.32%)
Sep 25, 2008 22.50 22.94 22.36 22.76 3,225,192 +0.31(+1.39%)
Sep 24, 2008 22.29 22.48 21.99 22.45 3,188,694 +0.18(+0.82%)
Sep 23, 2008 22.33 22.64 22.24 22.26 2,962,679 -0.12(-0.56%)
Sep 22, 2008 22.85 22.85 22.35 22.39 4,639,157 -0.63(-2.75%)
Sep 19, 2008 23.90 24.10 22.60 23.02 0 -0.80(-3.36%)
Sep 18, 2008 22.80 24.01 22.73 23.82 10,637,540 +1.03(+4.51%)
Sep 17, 2008 23.12 23.37 22.79 22.79 6,869,752 -0.57(-2.45%)
Sep 16, 2008 22.80 23.48 22.76 23.37 9,541,297 +0.44(+1.90%)
Sep 15, 2008 22.33 23.10 22.15 22.93 10,530,160 +0.29(+1.26%)
Sep 12, 2008 22.34 22.65 22.33 22.64 3,671,777 +0.17(+0.74%)
Sep 11, 2008 22.29 22.53 21.98 22.48 4,380,920 +0.19(+0.84%)
Sep 10, 2008 22.19 22.46 22.02 22.29 3,895,527 +0.20(+0.92%)
Sep 09, 2008 22.19 22.33 22.08 22.09 8,308,055 -0.10(-0.44%)
Sep 08, 2008 21.25 22.20 21.16 22.19 7,599,094 +1.11(+5.28%)
Sep 05, 2008 21.36 21.41 20.86 21.07 0 -0.31(-1.46%)
Sep 04, 2008 21.43 21.53 21.21 21.39 4,781,337 -0.06(-0.29%)
Sep 03, 2008 21.43 21.71 21.35 21.45 4,287,609 +0.01(+0.02%)
Sep 02, 2008 21.43 21.67 21.20 21.44 3,087,074 +0.19(+0.90%)
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%)
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.