Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.20 20.23 19.90 20.16 3,575,444 +0.03(+0.14%)
May 28, 2009 19.86 20.23 19.78 20.13 3,748,999 +0.37(+1.87%)
May 27, 2009 20.25 20.27 19.74 19.76 3,719,956 -0.51(-2.52%)
May 26, 2009 19.73 20.32 19.62 20.27 4,651,764 +0.60(+3.06%)
May 22, 2009 19.62 19.85 19.56 19.67 3,115,057 +0.06(+0.29%)
May 21, 2009 19.77 19.77 19.53 19.61 5,335,976 -0.21(-1.06%)
May 20, 2009 20.13 20.21 19.81 19.82 4,570,367 -0.20(-1.02%)
May 19, 2009 20.01 20.29 19.91 20.03 4,657,632 +0.22(+1.09%)
May 18, 2009 20.01 20.11 19.67 19.81 5,068,054 -0.01(-0.03%)
May 15, 2009 19.96 20.04 19.61 19.82 6,992,054 -0.09(-0.46%)
May 14, 2009 20.02 20.19 19.73 19.91 6,606,423 -0.14(-0.68%)
May 13, 2009 20.40 20.47 19.99 20.05 10,613,712 -0.68(-3.29%)
May 12, 2009 20.76 20.91 20.63 20.73 5,619,734 +0.02(+0.11%)
May 11, 2009 21.11 21.25 20.68 20.70 5,649,690 -0.66(-3.09%)
May 08, 2009 21.41 21.70 21.21 21.36 5,394,211 +0.15(+0.72%)
May 07, 2009 21.22 21.29 20.98 21.21 8,064,928 +0.15(+0.73%)
May 06, 2009 21.12 21.37 21.01 21.06 5,720,169 -0.22(-1.04%)
May 05, 2009 21.26 21.38 21.13 21.28 3,968,729 +0.04(+0.19%)
May 04, 2009 21.47 21.47 21.03 21.24 5,182,889 -0.01(-0.03%)
May 01, 2009 21.15 21.25 20.97 21.25 3,999,816 +0.14(+0.65%)
Apr 30, 2009 21.46 21.47 21.01 21.11 5,471,463 -0.24(-1.15%)
Apr 29, 2009 21.55 21.55 21.25 21.35 4,579,793 -0.07(-0.32%)
Apr 28, 2009 21.33 21.56 21.26 21.42 4,366,567 +0.04(+0.19%)
Apr 27, 2009 21.11 21.53 21.11 21.38 4,190,150 +0.09(+0.43%)
Apr 24, 2009 21.39 21.46 21.15 21.29 4,799,395 -0.02(-0.08%)
Apr 23, 2009 21.47 21.54 21.10 21.31 5,436,564 -0.06(-0.27%)
Apr 22, 2009 21.89 21.97 21.18 21.36 7,988,283 -0.41(-1.91%)
Apr 21, 2009 21.86 22.17 21.63 21.78 4,992,838 -0.07(-0.31%)
Apr 20, 2009 21.88 22.17 21.84 21.85 2,731,087 -0.19(-0.85%)
Apr 17, 2009 22.06 22.10 21.83 22.04 3,242,594 +0.11(+0.52%)
Apr 16, 2009 22.08 22.09 21.80 21.92 2,803,356 -0.07(-0.34%)
Apr 15, 2009 21.72 22.00 21.72 22.00 1,940,143 +0.20(+0.91%)
Apr 14, 2009 22.06 22.06 21.61 21.80 2,708,050 -0.32(-1.44%)
Apr 13, 2009 22.10 22.21 21.77 22.11 3,765,915 +0.01(+0.03%)
Apr 09, 2009 22.27 22.44 21.85 22.11 3,520,155 -0.03(-0.13%)
Apr 08, 2009 22.11 22.22 21.83 22.14 3,058,170 +0.14(+0.62%)
Apr 07, 2009 21.95 22.22 21.67 22.00 4,243,772 -0.23(-1.02%)
Apr 06, 2009 22.17 22.38 22.03 22.23 3,637,475 -0.09(-0.38%)
Apr 03, 2009 22.35 22.63 22.08 22.31 4,877,602 +0.02(+0.10%)
Apr 02, 2009 22.69 22.74 22.08 22.29 5,268,670 -0.10(-0.46%)
Apr 01, 2009 22.42 22.60 22.11 22.39 4,422,407 -0.13(-0.56%)
Mar 31, 2009 22.06 22.73 21.97 22.52 7,935,382 +0.49(+2.22%)
Mar 30, 2009 21.48 22.05 21.48 22.03 6,006,680 -0.02(-0.08%)
Mar 26, 2009 21.96 22.11 21.50 22.05 4,749,621 +0.30(+1.39%)
Mar 25, 2009 21.62 22.04 21.42 21.75 3,026,516 +0.10(+0.47%)
Mar 24, 2009 21.81 22.11 21.64 21.64 3,565,284 -0.51(-2.28%)
Mar 23, 2009 21.62 22.17 21.61 22.15 3,805,443 +0.67(+3.10%)
Mar 20, 2009 21.63 22.05 21.42 21.48 5,158,454 -0.13(-0.61%)
Mar 19, 2009 21.72 21.77 21.32 21.61 3,954,728 -0.10(-0.47%)
Mar 18, 2009 20.90 21.84 20.84 21.72 6,796,590 +0.94(+4.54%)
Mar 17, 2009 20.48 20.78 20.29 20.77 3,334,535 +0.35(+1.70%)
Mar 16, 2009 20.13 20.73 20.13 20.43 4,295,447 +0.49(+2.48%)
Mar 13, 2009 19.91 20.06 19.64 19.93 0 +0.20(+1.04%)
Mar 12, 2009 19.39 19.80 19.30 19.73 3,321,743 +0.28(+1.43%)
Mar 11, 2009 19.44 19.70 19.33 19.45 4,465,168 +0.21(+1.09%)
Mar 10, 2009 19.22 19.30 18.92 19.24 5,332,096 +0.65(+3.49%)
Mar 09, 2009 19.14 19.19 18.51 18.59 4,337,634 -0.71(-3.65%)
Mar 06, 2009 19.26 19.68 18.93 19.30 0 +0.18(+0.95%)
Mar 05, 2009 19.28 19.45 18.95 19.11 4,690,550 -0.45(-2.32%)
Mar 04, 2009 19.51 19.78 19.16 19.57 4,057,717 -0.47(-2.33%)
Mar 02, 2009 20.47 20.66 19.99 20.03 4,463,873 -0.55(-2.68%)
Feb 27, 2009 20.70 20.94 20.40 20.59 0 -0.18(-0.88%)
Feb 26, 2009 21.16 21.41 20.75 20.77 5,037,608 -0.18(-0.84%)
Feb 25, 2009 21.25 21.25 20.86 20.94 5,699,739 -0.35(-1.66%)
Feb 24, 2009 21.10 21.39 20.90 21.30 4,119,085 +0.25(+1.19%)
Feb 23, 2009 21.57 21.69 21.01 21.05 3,469,272 -0.30(-1.39%)
Feb 20, 2009 21.39 21.71 21.14 21.34 4,101,859 -0.25(-1.16%)
Feb 19, 2009 21.68 21.89 21.48 21.59 3,102,579 +0.14(+0.64%)
Feb 18, 2009 21.76 21.89 21.32 21.46 3,858,785 -0.22(-1.00%)
Feb 17, 2009 22.35 22.35 21.65 21.67 4,665,866 -0.71(-3.18%)
Feb 13, 2009 22.65 22.73 22.31 22.38 3,775,419 -0.47(-2.04%)
Feb 12, 2009 22.84 22.89 22.42 22.85 4,384,027 -0.04(-0.17%)
Feb 11, 2009 23.01 23.02 22.62 22.89 2,786,633 +0.03(+0.15%)
Feb 10, 2009 23.29 23.42 22.75 22.85 3,648,736 -0.56(-2.40%)
Feb 09, 2009 23.46 23.50 23.06 23.42 3,803,100 -0.05(-0.22%)
Feb 06, 2009 23.36 23.66 23.31 23.47 3,988,434 +0.03(+0.15%)
Feb 05, 2009 23.30 23.52 23.20 23.43 3,525,884 +0.09(+0.39%)
Feb 04, 2009 23.34 23.67 23.18 23.34 3,686,781 +0.02(+0.07%)
Feb 03, 2009 23.16 23.45 22.95 23.33 3,146,192 +0.24(+1.03%)
Feb 02, 2009 22.97 23.16 22.74 23.09 3,714,016 -0.08(-0.34%)
Jan 30, 2009 23.35 23.62 23.03 23.17 0 -0.21(-0.90%)
Jan 29, 2009 23.25 23.67 23.18 23.38 2,859,932 -0.03(-0.15%)
Jan 28, 2009 23.62 23.76 23.19 23.41 3,466,815 -0.12(-0.51%)
Jan 27, 2009 23.42 23.60 23.25 23.53 3,337,618 +0.19(+0.83%)
Jan 26, 2009 22.90 23.47 22.79 23.34 4,767,586 +0.57(+2.50%)
Jan 23, 2009 22.51 22.88 22.30 22.77 5,252,188 +0.00(+0.00%)
Jan 22, 2009 22.63 22.92 22.46 22.77 6,696,811 +0.01(+0.02%)
Jan 21, 2009 22.65 22.79 22.20 22.76 4,419,958 +0.31(+1.37%)
Jan 20, 2009 22.72 23.21 22.45 22.46 5,397,231 -0.32(-1.42%)
Jan 16, 2009 22.72 22.89 22.51 22.78 4,360,812 +0.18(+0.78%)
Jan 15, 2009 22.34 22.61 22.14 22.60 3,174,068 +0.20(+0.91%)
Jan 14, 2009 22.36 22.51 22.14 22.40 5,245,062 -0.10(-0.45%)
Jan 13, 2009 22.75 22.79 22.34 22.50 4,833,620 -0.40(-1.76%)
Jan 12, 2009 22.59 23.28 22.58 22.91 5,901,983 +0.36(+1.59%)
Jan 09, 2009 22.57 22.89 22.41 22.55 4,743,487 +0.11(+0.51%)
Jan 08, 2009 22.19 22.58 22.19 22.43 4,631,844 +0.23(+1.05%)
Jan 07, 2009 21.94 22.25 21.94 22.20 3,611,310 -0.05(-0.20%)
Jan 06, 2009 22.45 22.59 22.10 22.25 2,553,664 -0.19(-0.86%)
Jan 05, 2009 22.29 22.55 22.18 22.44 3,844,053 +0.12(+0.53%)
Jan 02, 2009 22.17 22.42 22.02 22.32 0 +0.19(+0.85%)
Jan 01, 2009 21.92 22.19 21.80 22.13 0 +0.00(+0.00%)
Dec 31, 2008 21.92 22.19 21.80 22.13 3,537,240 +0.23(+1.06%)
Dec 30, 2008 21.88 21.92 21.65 21.90 2,370,044 +0.12(+0.57%)
Dec 29, 2008 21.84 21.84 21.59 21.77 2,056,673 -0.01(-0.03%)
Dec 26, 2008 21.89 22.00 21.69 21.78 1,310,230 -0.03(-0.13%)
Dec 24, 2008 22.01 22.01 21.73 21.81 683,981 +0.07(+0.31%)
Dec 23, 2008 22.08 22.18 21.64 21.74 2,493,953 -0.43(-1.95%)
Dec 22, 2008 22.11 22.34 21.89 22.17 3,626,859 +0.20(+0.93%)
Dec 19, 2008 22.38 22.59 21.95 21.97 4,399,654 -0.20(-0.90%)
Dec 18, 2008 22.06 22.52 21.92 22.17 3,433,276 +0.21(+0.96%)
Dec 17, 2008 22.40 22.40 21.92 21.96 2,771,300 -0.41(-1.86%)
Dec 16, 2008 22.14 22.39 21.99 22.37 4,320,999 +0.40(+1.84%)
Dec 15, 2008 22.11 22.11 21.60 21.97 3,752,584 -0.14(-0.62%)
Dec 12, 2008 21.55 22.12 21.55 22.10 3,869,520 -0.09(-0.38%)
Dec 11, 2008 22.27 22.60 22.03 22.19 2,668,217 -0.22(-0.96%)
Dec 10, 2008 22.08 22.44 22.05 22.40 3,486,011 +0.49(+2.23%)
Dec 09, 2008 22.15 22.34 21.77 21.92 3,440,265 -0.32(-1.46%)
Dec 08, 2008 22.47 22.54 22.00 22.24 4,015,990 +0.09(+0.38%)
Dec 05, 2008 21.56 22.27 21.21 22.15 4,584,410 +0.37(+1.70%)
Dec 04, 2008 22.28 22.43 21.48 21.79 4,018,233 -0.72(-3.18%)
Dec 03, 2008 22.08 22.51 21.82 22.50 4,513,308 +0.14(+0.64%)
Dec 02, 2008 22.07 22.39 21.79 22.36 5,141,925 +0.57(+2.61%)
Dec 01, 2008 22.74 22.76 21.75 21.79 4,311,629 -1.17(-5.10%)
Nov 28, 2008 22.34 22.96 22.34 22.96 1,611,979 +0.40(+1.79%)
Nov 26, 2008 22.25 22.65 22.18 22.56 3,502,517 -0.06(-0.25%)
Nov 25, 2008 22.89 23.31 22.26 22.62 5,285,764 -0.23(-1.00%)
Nov 24, 2008 22.85 23.31 22.60 22.84 7,679,227 +0.10(+0.45%)
Nov 21, 2008 21.76 22.83 21.30 22.74 7,713,976 +1.40(+6.58%)
Nov 20, 2008 21.92 22.46 21.11 21.34 6,845,751 -0.56(-2.57%)
Nov 19, 2008 22.34 22.79 21.89 21.90 4,064,424 -0.47(-2.11%)
Nov 18, 2008 21.98 22.45 21.67 22.37 4,059,075 +0.31(+1.39%)
Nov 17, 2008 22.05 22.63 21.76 22.06 4,356,145 -0.22(-0.97%)
Nov 14, 2008 22.30 23.24 21.94 22.28 0 -0.44(-1.93%)
Nov 13, 2008 21.80 22.72 21.40 22.72 8,644,591 +1.00(+4.61%)
Nov 12, 2008 21.73 21.96 21.41 21.72 5,149,381 -0.32(-1.47%)
Nov 11, 2008 22.21 22.31 21.61 22.04 6,164,674 -0.31(-1.40%)
Nov 10, 2008 23.47 23.58 22.17 22.35 7,010,057 -1.60(-6.67%)
Nov 07, 2008 23.88 23.97 23.53 23.95 5,271,746 -0.06(-0.24%)
Nov 06, 2008 23.91 24.71 23.43 24.01 5,997,553 -0.75(-3.03%)
Nov 05, 2008 25.32 25.41 24.60 24.76 3,837,397 -0.56(-2.20%)
Nov 04, 2008 25.18 25.50 24.92 25.32 4,020,928 +0.52(+2.11%)
Nov 03, 2008 24.68 24.94 24.26 24.79 3,960,631 +0.16(+0.67%)
Oct 31, 2008 24.72 25.06 24.26 24.63 3,811,589 -0.23(-0.94%)
Oct 30, 2008 24.46 24.96 24.28 24.86 3,728,967 +0.90(+3.77%)
Oct 29, 2008 24.19 25.00 23.91 23.96 4,995,254 -0.44(-1.82%)
Oct 28, 2008 23.02 24.45 22.58 24.40 5,336,724 +1.79(+7.89%)
Oct 27, 2008 22.87 23.45 22.33 22.62 3,661,033 -0.24(-1.07%)
Oct 24, 2008 22.19 23.31 22.04 22.86 5,170,322 -0.40(-1.71%)
Oct 23, 2008 22.63 23.83 22.04 23.26 8,022,672 +0.68(+3.02%)
Oct 22, 2008 23.17 23.17 21.95 22.58 4,368,407 -0.64(-2.74%)
Oct 21, 2008 23.74 23.98 23.04 23.21 4,107,919 -0.69(-2.88%)
Oct 20, 2008 22.79 23.99 22.34 23.90 4,455,550 +1.64(+7.38%)
Oct 17, 2008 22.14 23.09 21.75 22.26 0 -0.25(-1.11%)
Oct 16, 2008 22.11 22.53 21.19 22.51 5,712,432 +0.44(+2.01%)
Oct 15, 2008 22.69 22.83 21.89 22.06 4,867,245 -0.98(-4.24%)
Oct 14, 2008 23.97 24.16 21.98 23.04 7,492,003 -0.30(-1.29%)
Oct 13, 2008 22.27 23.60 21.77 23.34 6,762,281 +1.96(+9.17%)
Oct 10, 2008 21.57 21.89 19.39 21.38 10,563,595 -0.70(-3.17%)
Oct 09, 2008 23.43 23.70 21.84 22.08 7,116,455 -1.48(-6.27%)
Oct 08, 2008 23.30 24.49 22.89 23.56 6,988,207 -0.11(-0.46%)
Oct 07, 2008 24.37 24.71 23.56 23.67 5,447,238 -0.53(-2.19%)
Oct 06, 2008 24.18 24.55 23.23 24.20 6,294,711 -0.34(-1.39%)
Oct 03, 2008 25.11 25.27 24.45 24.54 0 -0.29(-1.17%)
Oct 02, 2008 24.82 25.12 24.61 24.83 3,682,501 -0.10(-0.39%)
Oct 01, 2008 24.30 24.97 24.18 24.92 3,529,933 +0.50(+2.05%)
Sep 30, 2008 24.52 24.75 24.17 24.42 6,343,025 +0.09(+0.37%)
Sep 29, 2008 24.62 25.07 24.23 24.33 5,595,564 -0.49(-1.97%)
Sep 26, 2008 24.67 24.99 24.49 24.82 0 -0.08(-0.32%)
Sep 25, 2008 24.62 25.10 24.47 24.90 2,947,710 +0.34(+1.39%)
Sep 24, 2008 24.39 24.60 24.06 24.56 2,914,352 +0.20(+0.82%)
Sep 23, 2008 24.43 24.78 24.33 24.36 2,707,782 -0.14(-0.56%)
Sep 22, 2008 25.00 25.00 24.46 24.50 4,240,023 -0.69(-2.75%)
Sep 19, 2008 26.15 26.37 24.73 25.19 0 -0.88(-3.36%)
Sep 18, 2008 24.95 26.27 24.88 26.07 9,722,331 +1.13(+4.51%)
Sep 17, 2008 25.30 25.57 24.94 24.94 6,278,708 -0.63(-2.45%)
Sep 16, 2008 24.95 25.69 24.90 25.57 8,720,403 +0.48(+1.90%)
Sep 15, 2008 24.43 25.28 24.23 25.09 9,624,189 +0.31(+1.26%)
Sep 12, 2008 24.45 24.79 24.43 24.78 3,355,873 +0.18(+0.74%)
Sep 11, 2008 24.38 24.66 24.05 24.59 4,004,004 +0.20(+0.84%)
Sep 10, 2008 24.28 24.58 24.09 24.39 3,560,372 +0.22(+0.92%)
Sep 09, 2008 24.28 24.43 24.16 24.17 7,593,265 -0.11(-0.44%)
Sep 08, 2008 23.25 24.29 23.16 24.28 6,945,299 +1.22(+5.28%)
Sep 05, 2008 23.37 23.42 22.83 23.06 0 -0.34(-1.46%)
Sep 04, 2008 23.45 23.56 23.21 23.40 4,369,971 -0.07(-0.29%)
Sep 03, 2008 23.45 23.75 23.36 23.47 3,918,721 +0.01(+0.02%)
Sep 02, 2008 23.45 23.71 23.20 23.46 2,821,475 +0.21(+0.90%)
Aug 29, 2008 23.54 23.63 23.21 23.25 0 -0.37(-1.56%)
Aug 28, 2008 23.47 23.64 23.35 23.62 2,727,008 +0.15(+0.63%)
Aug 27, 2008 23.35 23.52 23.34 23.47 1,935,339 +0.09(+0.39%)
Aug 26, 2008 23.16 23.45 23.14 23.38 3,513,249 +0.22(+0.96%)
Aug 25, 2008 23.39 23.42 23.05 23.16 2,291,419 -0.30(-1.26%)
Aug 22, 2008 23.24 23.46 23.24 23.46 0 +0.24(+1.05%)
Aug 21, 2008 23.06 23.30 22.94 23.21 2,474,884 -0.01(-0.05%)
Aug 20, 2008 23.29 23.36 23.10 23.22 2,112,171 -0.09(-0.39%)
Aug 19, 2008 23.42 23.45 23.14 23.31 2,607,365 -0.14(-0.58%)
Aug 18, 2008 23.22 23.50 23.20 23.45 3,724,563 +0.28(+1.20%)
Aug 15, 2008 22.72 23.21 22.70 23.17 0 +0.45(+2.00%)
Aug 14, 2008 22.97 22.97 22.60 22.72 3,587,999 -0.27(-1.19%)
Aug 13, 2008 22.86 23.09 22.56 22.99 5,111,443 +0.13(+0.57%)
Aug 12, 2008 23.36 23.36 22.68 22.86 7,315,535 -0.60(-2.54%)
Aug 11, 2008 23.17 23.48 22.86 23.46 6,947,278 -0.14(-0.58%)
Aug 08, 2008 22.68 23.64 22.68 23.59 5,904,630 +1.01(+4.48%)
Aug 07, 2008 22.85 23.30 22.58 22.58 5,832,233 -0.16(-0.72%)
Aug 06, 2008 23.12 23.42 22.75 22.75 6,919,289 -0.36(-1.55%)
Aug 05, 2008 22.50 23.14 22.31 23.10 7,551,674 +0.76(+3.38%)
Aug 04, 2008 22.13 22.67 22.08 22.35 4,925,848 +0.29(+1.31%)
Aug 01, 2008 22.65 22.65 22.06 22.06 3,088,722 -0.51(-2.27%)
Jul 31, 2008 22.26 22.62 22.23 22.57 4,107,590 +0.20(+0.89%)
Jul 30, 2008 21.98 22.40 21.93 22.37 3,400,759 +0.45(+2.05%)
Jul 29, 2008 21.92 21.95 21.77 21.92 3,286,111 +0.13(+0.57%)
Jul 28, 2008 21.77 22.02 21.72 21.80 3,173,947 +0.03(+0.16%)
Jul 25, 2008 22.08 22.10 21.73 21.76 3,193,067 -0.27(-1.24%)
Jul 24, 2008 22.22 22.22 21.89 22.04 3,196,483 -0.14(-0.62%)
Jul 23, 2008 22.33 22.33 21.83 22.17 3,962,029 -0.10(-0.43%)
Jul 22, 2008 21.97 22.35 21.97 22.27 4,616,732 +0.24(+1.11%)
Jul 21, 2008 21.97 22.22 21.81 22.02 3,693,165 +0.15(+0.68%)
Jul 18, 2008 21.61 22.05 21.57 21.88 4,477,252 +0.28(+1.29%)
Jul 17, 2008 21.54 21.60 21.25 21.60 4,889,050 +0.16(+0.74%)
Jul 16, 2008 21.69 21.76 21.32 21.44 3,808,265 -0.24(-1.10%)
Jul 15, 2008 21.71 21.80 21.55 21.68 3,532,732 -0.06(-0.29%)
Jul 14, 2008 22.13 22.16 21.71 21.74 2,963,499 -0.30(-1.37%)
Jul 11, 2008 22.17 22.33 21.90 22.04 3,647,775 -0.23(-1.02%)
Jul 10, 2008 22.23 22.39 22.15 22.27 3,875,406 +0.09(+0.41%)
Jul 09, 2008 22.13 22.38 21.98 22.18 4,592,801 +0.11(+0.52%)
Jul 08, 2008 21.63 22.06 21.55 22.06 5,256,976 +0.46(+2.13%)
Jul 07, 2008 21.77 21.98 21.46 21.60 5,569,499 -0.10(-0.45%)
Jul 04, 2008 21.96 22.06 21.67 21.70 2,813,978 +0.00(+0.00%)
Jul 03, 2008 21.96 22.06 21.67 21.70 2,813,978 -0.12(-0.55%)
Jul 02, 2008 22.09 22.18 21.82 21.82 3,347,342 -0.22(-0.98%)
Jul 01, 2008 22.17 22.23 21.90 22.04 6,833,133 -0.19(-0.84%)
Jun 30, 2008 21.86 22.34 21.81 22.22 5,787,775 +0.38(+1.74%)
Jun 27, 2008 22.27 22.43 21.84 21.84 4,702,988 -0.43(-1.91%)
Jun 26, 2008 22.76 22.76 22.25 22.27 4,853,740 -0.53(-2.32%)
Jun 25, 2008 22.73 22.87 22.61 22.80 3,361,423 +0.16(+0.73%)
Jun 24, 2008 22.63 22.73 22.48 22.63 3,447,619 -0.01(-0.03%)
Jun 23, 2008 22.62 22.82 22.60 22.64 2,654,263 +0.07(+0.33%)
Jun 20, 2008 22.79 22.96 22.55 22.56 4,034,518 -0.36(-1.56%)
Jun 19, 2008 22.75 22.99 22.72 22.92 3,970,151 +0.16(+0.70%)
Jun 18, 2008 22.78 22.97 22.71 22.76 3,503,736 -0.09(-0.37%)
Jun 17, 2008 22.91 23.02 22.76 22.85 2,242,160 -0.06(-0.27%)
Jun 16, 2008 22.83 22.92 22.67 22.91 2,831,744 -0.03(-0.15%)
Jun 13, 2008 22.72 22.95 22.60 22.94 3,082,453 +0.33(+1.46%)
Jun 12, 2008 22.73 22.75 22.54 22.62 4,088,872 +0.03(+0.15%)
Jun 11, 2008 22.83 22.90 22.58 22.58 3,801,941 -0.30(-1.32%)
Jun 10, 2008 22.88 23.01 22.77 22.88 2,645,079 -0.15(-0.67%)
Jun 09, 2008 22.93 23.10 22.80 23.04 2,874,231 +0.27(+1.20%)
Jun 06, 2008 23.17 23.25 22.76 22.76 4,480,851 -0.55(-2.37%)
Jun 05, 2008 23.15 23.35 23.04 23.31 2,706,286 +0.11(+0.49%)
Jun 04, 2008 23.04 23.23 22.83 23.20 3,366,571 +0.18(+0.79%)
Jun 03, 2008 23.26 23.38 22.95 23.02 3,060,136 -0.14(-0.59%)
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.