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 29, 2016 52.44 52.85 52.31 52.31 3,525,185 -0.25(-0.48%)
Feb 26, 2016 53.68 54.04 52.43 52.56 2,938,004 -1.57(-2.90%)
Feb 25, 2016 53.55 54.16 53.37 54.13 1,891,651 +0.66(+1.23%)
Feb 24, 2016 53.62 54.10 53.19 53.48 2,449,141 -0.36(-0.67%)
Feb 23, 2016 53.48 54.03 53.10 53.83 2,394,784 +0.35(+0.66%)
Feb 22, 2016 53.05 53.56 52.54 53.48 2,411,667 +0.53(+1.00%)
Feb 19, 2016 53.05 53.51 52.06 52.95 4,081,369 -0.33(-0.62%)
Feb 18, 2016 52.32 53.78 52.19 53.28 3,745,618 +1.00(+1.92%)
Feb 17, 2016 52.61 52.84 51.81 52.28 4,359,636 -0.75(-1.41%)
Feb 16, 2016 52.98 53.11 52.25 53.03 3,559,744 +0.19(+0.35%)
Feb 12, 2016 53.65 52.84 52.84 52.84 4,341,932 -0.57(-1.06%)
Feb 11, 2016 54.33 54.54 53.36 53.41 3,361,899 -0.92(-1.69%)
Feb 10, 2016 54.40 54.56 53.25 54.33 2,723,718 -0.16(-0.30%)
Feb 09, 2016 54.13 54.70 53.83 54.49 3,508,202 +0.39(+0.73%)
Feb 08, 2016 53.40 54.15 53.28 54.10 3,857,731 +0.77(+1.44%)
Feb 05, 2016 52.71 53.48 51.92 53.33 3,416,817 +0.38(+0.71%)
Feb 04, 2016 52.88 53.18 52.36 52.95 2,365,772 -0.10(-0.20%)
Feb 03, 2016 52.75 53.53 52.72 53.05 2,641,646 +0.41(+0.77%)
Feb 02, 2016 51.94 52.72 51.73 52.65 2,324,512 +0.52(+0.99%)
Feb 01, 2016 51.38 52.42 51.14 52.13 3,477,881 +0.76(+1.48%)
Jan 29, 2016 51.59 51.96 51.23 51.37 5,121,585 +0.18(+0.35%)
Jan 28, 2016 50.51 51.54 50.08 51.19 1,922,831 +0.61(+1.20%)
Jan 27, 2016 50.24 50.81 49.95 50.58 2,166,865 +0.25(+0.50%)
Jan 26, 2016 50.28 51.18 50.09 50.33 2,852,619 +0.13(+0.27%)
Jan 25, 2016 50.46 50.51 49.95 50.20 2,879,126 -0.12(-0.24%)
Jan 22, 2016 50.50 50.57 49.35 50.31 4,246,844 +0.21(+0.41%)
Jan 21, 2016 50.52 51.06 49.01 50.11 6,194,830 -0.41(-0.82%)
Jan 20, 2016 50.82 51.11 50.14 50.52 4,591,128 -0.61(-1.19%)
Jan 19, 2016 50.34 51.27 50.08 51.13 4,554,661 +1.03(+2.05%)
Jan 15, 2016 49.23 50.10 50.10 50.10 5,185,613 +0.04(+0.09%)
Jan 14, 2016 49.27 50.33 48.92 50.05 5,245,345 +0.70(+1.41%)
Jan 13, 2016 48.62 49.59 48.55 49.36 4,343,017 +0.87(+1.80%)
Jan 12, 2016 49.11 49.37 48.20 48.49 4,242,097 -0.60(-1.22%)
Jan 11, 2016 49.29 49.93 48.98 49.09 5,782,511 -0.09(-0.18%)
Jan 08, 2016 48.72 49.45 48.65 49.17 7,381,360 +0.53(+1.08%)
Jan 07, 2016 47.78 48.83 47.75 48.65 4,556,200 +0.37(+0.77%)
Jan 06, 2016 47.71 48.46 47.52 48.28 2,270,830 +0.23(+0.48%)
Jan 05, 2016 47.70 48.24 47.06 48.05 2,048,841 +0.38(+0.79%)
Jan 04, 2016 47.26 47.69 46.98 47.67 2,279,792 +0.10(+0.20%)
Dec 31, 2015 48.26 47.58 47.58 47.58 1,598,535 -0.73(-1.50%)
Dec 30, 2015 48.22 48.50 48.12 48.30 1,044,470 +0.08(+0.17%)
Dec 29, 2015 48.18 48.61 48.06 48.22 1,660,051 +0.04(+0.08%)
Dec 28, 2015 47.69 48.21 47.50 48.18 1,462,398 +0.25(+0.52%)
Dec 24, 2015 47.84 47.93 47.93 47.93 725,169 -0.03(-0.06%)
Dec 23, 2015 47.31 48.00 47.18 47.96 1,724,948 +0.81(+1.71%)
Dec 22, 2015 46.98 47.29 46.51 47.15 1,805,061 +0.21(+0.46%)
Dec 21, 2015 47.03 47.24 46.66 46.94 2,078,068 +0.09(+0.19%)
Dec 18, 2015 47.40 47.49 46.60 46.85 4,236,239 -0.69(-1.45%)
Dec 17, 2015 47.50 47.91 47.15 47.54 2,492,535 +0.00(+0.00%)
Dec 16, 2015 46.61 47.60 46.54 47.54 2,929,959 +1.15(+2.47%)
Dec 15, 2015 46.09 46.80 46.06 46.39 2,669,141 +0.47(+1.02%)
Dec 14, 2015 45.32 45.93 45.31 45.92 3,208,469 +0.91(+2.02%)
Dec 11, 2015 45.10 45.48 44.66 45.01 2,760,366 -0.25(-0.56%)
Dec 10, 2015 46.54 46.63 45.12 45.27 3,758,535 -1.38(-2.97%)
Dec 09, 2015 46.84 47.33 46.35 46.65 3,853,816 -0.33(-0.71%)
Dec 08, 2015 46.38 47.09 46.11 46.98 3,081,457 +0.51(+1.10%)
Dec 07, 2015 46.01 46.49 45.78 46.47 2,372,721 +0.47(+1.01%)
Dec 04, 2015 44.95 46.02 44.95 46.01 2,996,629 +1.22(+2.73%)
Dec 03, 2015 45.36 45.36 44.64 44.78 3,970,139 -0.72(-1.58%)
Dec 02, 2015 46.12 46.32 45.46 45.50 1,755,272 -0.83(-1.79%)
Dec 01, 2015 46.18 46.38 45.90 46.33 1,527,258 +0.33(+0.71%)
Nov 30, 2015 46.09 46.34 45.93 46.01 2,274,226 -0.04(-0.10%)
Nov 27, 2015 45.95 46.21 45.92 46.05 742,872 +0.13(+0.29%)
Nov 25, 2015 46.16 45.92 45.92 45.92 1,233,383 -0.24(-0.51%)
Nov 24, 2015 46.24 46.44 45.85 46.15 2,134,548 -0.35(-0.75%)
Nov 23, 2015 46.91 47.13 46.47 46.50 1,880,320 -0.36(-0.77%)
Nov 20, 2015 46.95 47.24 46.62 46.86 1,882,926 +0.09(+0.19%)
Nov 19, 2015 46.66 47.04 46.48 46.78 3,659,483 +0.29(+0.62%)
Nov 18, 2015 46.21 46.52 45.77 46.49 2,343,221 +0.25(+0.54%)
Nov 17, 2015 46.41 46.88 46.02 46.24 2,820,226 -0.19(-0.41%)
Nov 16, 2015 45.35 46.45 45.32 46.43 2,273,480 +1.08(+2.38%)
Nov 13, 2015 45.78 46.14 45.23 45.35 2,744,067 -0.46(-1.01%)
Nov 12, 2015 46.07 46.45 45.53 45.81 2,168,631 -0.28(-0.60%)
Nov 11, 2015 45.91 46.20 45.79 46.09 2,576,098 +0.18(+0.40%)
Nov 10, 2015 45.46 46.19 45.46 45.90 2,536,464 +0.54(+1.19%)
Nov 09, 2015 45.09 45.61 44.82 45.36 3,133,997 -0.01(-0.03%)
Nov 06, 2015 46.83 47.02 45.07 45.38 11,159,565 -2.49(-5.20%)
Nov 05, 2015 48.14 48.48 47.76 47.87 3,080,867 -0.42(-0.86%)
Nov 04, 2015 48.15 48.57 48.00 48.28 2,645,798 +0.21(+0.43%)
Nov 03, 2015 47.93 48.11 47.51 48.08 2,237,121 +0.04(+0.08%)
Nov 02, 2015 48.18 48.34 47.61 48.04 2,751,339 -0.12(-0.24%)
Oct 30, 2015 48.04 48.41 47.86 48.16 4,832,672 +0.30(+0.63%)
Oct 29, 2015 48.38 48.55 47.49 47.86 2,582,712 -0.78(-1.61%)
Oct 28, 2015 49.25 49.40 47.95 48.64 2,694,200 -0.62(-1.25%)
Oct 27, 2015 49.02 49.41 48.88 49.26 2,113,517 +0.15(+0.31%)
Oct 26, 2015 49.20 49.25 48.64 49.10 2,160,696 +0.00(+0.00%)
Oct 23, 2015 49.51 49.73 48.94 49.10 2,290,279 -0.54(-1.09%)
Oct 22, 2015 49.21 49.76 49.21 49.65 1,660,030 +0.59(+1.21%)
Oct 21, 2015 49.38 49.61 48.98 49.05 1,343,765 -0.14(-0.28%)
Oct 20, 2015 48.86 49.34 48.81 49.19 1,898,439 +0.17(+0.34%)
Oct 19, 2015 48.79 49.02 48.27 49.02 3,073,103 -0.07(-0.13%)
Oct 16, 2015 48.95 49.41 48.85 49.09 2,493,373 +0.40(+0.83%)
Oct 15, 2015 48.12 48.79 47.92 48.69 2,136,292 +0.73(+1.51%)
Oct 14, 2015 48.13 48.26 47.86 47.96 2,289,854 -0.04(-0.09%)
Oct 13, 2015 48.18 48.32 47.88 48.01 2,191,925 -0.17(-0.35%)
Oct 12, 2015 47.94 48.53 47.87 48.17 1,804,416 +0.25(+0.52%)
Oct 09, 2015 48.50 48.69 47.89 47.93 2,260,165 -0.62(-1.27%)
Oct 08, 2015 47.76 48.56 47.63 48.54 2,247,493 +0.63(+1.31%)
Oct 07, 2015 48.11 48.20 47.52 47.91 3,949,183 -0.18(-0.37%)
Oct 06, 2015 48.97 48.97 47.94 48.09 4,688,910 -1.05(-2.13%)
Oct 05, 2015 48.95 49.22 48.46 49.13 2,450,879 +0.32(+0.66%)
Oct 02, 2015 48.55 48.97 48.12 48.81 2,742,562 +0.74(+1.54%)
Oct 01, 2015 49.02 49.07 47.87 48.07 3,545,238 -0.89(-1.82%)
Sep 30, 2015 48.45 49.05 48.20 48.97 2,800,572 +0.70(+1.44%)
Sep 29, 2015 48.31 48.41 47.80 48.27 3,021,079 +0.06(+0.12%)
Sep 28, 2015 48.53 48.86 48.13 48.21 2,868,811 -0.32(-0.66%)
Sep 25, 2015 48.39 48.94 48.17 48.53 3,207,517 +0.23(+0.47%)
Sep 24, 2015 47.89 48.47 47.89 48.31 3,366,303 +0.31(+0.64%)
Sep 23, 2015 47.58 48.19 47.38 48.00 2,483,846 +0.40(+0.83%)
Sep 22, 2015 47.38 47.76 47.29 47.60 2,674,056 -0.03(-0.06%)
Sep 21, 2015 47.76 48.09 47.41 47.63 2,969,650 -0.01(-0.03%)
Sep 18, 2015 46.97 48.34 46.96 47.65 6,101,872 +0.40(+0.84%)
Sep 17, 2015 46.59 47.84 46.43 47.25 2,688,251 +0.70(+1.51%)
Sep 16, 2015 45.91 46.74 45.82 46.55 2,355,925 +0.65(+1.42%)
Sep 15, 2015 46.12 46.12 45.38 45.90 1,691,274 +0.01(+0.03%)
Sep 14, 2015 45.71 46.06 45.60 45.88 1,766,483 +0.18(+0.40%)
Sep 11, 2015 44.94 45.71 44.91 45.70 1,948,385 +0.60(+1.33%)
Sep 10, 2015 44.95 45.47 44.89 45.10 2,240,954 +0.20(+0.44%)
Sep 09, 2015 45.79 45.96 44.83 44.90 2,712,983 -0.76(-1.67%)
Sep 08, 2015 44.99 45.68 44.97 45.66 2,482,115 +1.08(+2.43%)
Sep 04, 2015 44.96 44.58 44.58 44.58 2,479,833 -0.75(-1.65%)
Sep 03, 2015 45.31 45.57 45.13 45.33 1,733,835 +0.17(+0.37%)
Sep 02, 2015 45.49 45.49 44.65 45.16 1,952,641 +0.05(+0.11%)
Sep 01, 2015 45.53 45.65 44.82 45.11 3,198,087 -0.97(-2.11%)
Aug 31, 2015 46.44 46.52 45.56 46.08 3,032,590 -0.51(-1.08%)
Aug 28, 2015 46.51 46.83 45.91 46.59 3,266,869 -0.22(-0.47%)
Aug 27, 2015 46.75 46.97 46.28 46.80 3,251,027 +0.31(+0.66%)
Aug 26, 2015 46.04 46.66 45.57 46.50 3,293,869 +0.94(+2.06%)
Aug 25, 2015 46.72 47.38 45.52 45.56 3,868,370 -0.86(-1.85%)
Aug 24, 2015 47.19 47.96 46.15 46.42 5,555,543 -1.97(-4.07%)
Aug 21, 2015 48.80 49.08 48.36 48.39 2,951,629 -0.56(-1.14%)
Aug 20, 2015 48.72 49.30 48.60 48.94 2,404,290 -0.04(-0.07%)
Aug 19, 2015 48.56 49.10 48.30 48.98 2,008,942 +0.26(+0.54%)
Aug 18, 2015 48.78 48.83 48.52 48.72 2,300,040 -0.15(-0.30%)
Aug 17, 2015 49.00 49.11 48.61 48.86 2,274,715 +0.03(+0.06%)
Aug 14, 2015 48.36 48.87 48.15 48.83 2,850,035 +0.29(+0.60%)
Aug 13, 2015 48.09 48.69 47.70 48.54 2,680,023 +0.23(+0.48%)
Aug 12, 2015 47.60 48.57 47.51 48.31 4,376,119 +0.54(+1.14%)
Aug 11, 2015 47.30 48.11 47.18 47.77 3,239,963 +0.51(+1.07%)
Aug 10, 2015 47.34 47.87 47.08 47.26 3,561,872 +0.00(+0.00%)
Aug 07, 2015 45.92 47.40 45.83 47.26 4,775,001 +1.04(+2.24%)
Aug 06, 2015 45.98 46.23 45.44 46.22 3,912,439 +0.22(+0.49%)
Aug 05, 2015 45.99 46.16 45.74 46.00 1,831,878 +0.12(+0.27%)
Aug 04, 2015 46.17 46.22 45.77 45.87 2,737,003 -0.40(-0.86%)
Aug 03, 2015 46.22 46.62 46.06 46.27 2,162,619 +0.15(+0.31%)
Jul 31, 2015 46.14 46.54 46.03 46.13 2,943,966 +0.32(+0.70%)
Jul 30, 2015 45.08 45.95 44.98 45.81 2,624,977 +0.59(+1.30%)
Jul 29, 2015 44.88 45.34 44.47 45.22 4,487,343 +0.32(+0.71%)
Jul 28, 2015 44.64 44.95 44.50 44.90 2,350,485 +0.20(+0.45%)
Jul 27, 2015 44.25 45.03 44.18 44.70 3,215,005 +0.52(+1.18%)
Jul 24, 2015 44.29 44.37 43.89 44.18 3,456,948 -0.18(-0.41%)
Jul 23, 2015 45.02 45.10 43.87 44.36 3,843,793 -0.76(-1.69%)
Jul 22, 2015 44.60 45.20 44.48 45.12 3,785,248 +0.52(+1.17%)
Jul 21, 2015 44.46 44.60 44.10 44.60 3,831,362 +0.06(+0.13%)
Jul 20, 2015 44.39 44.55 44.15 44.54 2,407,707 +0.07(+0.16%)
Jul 17, 2015 44.61 44.71 44.32 44.47 2,899,954 -0.30(-0.68%)
Jul 16, 2015 44.23 44.84 44.13 44.77 2,205,630 +0.67(+1.53%)
Jul 15, 2015 43.83 44.10 43.58 44.10 1,642,942 +0.27(+0.61%)
Jul 14, 2015 44.00 44.31 43.71 43.83 2,972,202 -0.20(-0.44%)
Jul 13, 2015 44.24 44.52 43.85 44.02 2,652,864 -0.09(-0.20%)
Jul 10, 2015 43.83 44.58 43.67 44.11 2,838,290 +0.23(+0.53%)
Jul 09, 2015 44.45 44.52 43.65 43.88 2,576,649 -0.54(-1.21%)
Jul 08, 2015 44.31 44.69 44.08 44.42 3,509,092 +0.11(+0.25%)
Jul 07, 2015 43.40 44.61 43.38 44.31 6,653,990 +1.07(+2.48%)
Jul 06, 2015 42.88 43.28 42.75 43.23 3,399,738 +0.33(+0.78%)
Jul 02, 2015 42.49 42.90 42.90 42.90 2,589,619 +0.62(+1.48%)
Jul 01, 2015 41.94 42.33 41.86 42.28 2,553,572 +0.29(+0.69%)
Jun 30, 2015 42.28 42.36 41.80 41.99 3,615,948 -0.18(-0.43%)
Jun 29, 2015 42.30 42.73 42.15 42.17 3,269,785 +0.02(+0.05%)
Jun 26, 2015 41.67 42.26 41.47 42.15 2,735,266 +0.44(+1.04%)
Jun 25, 2015 42.05 42.07 41.64 41.71 3,651,368 -0.25(-0.59%)
Jun 24, 2015 42.09 42.31 41.82 41.96 2,437,582 -0.17(-0.40%)
Jun 23, 2015 42.49 42.54 41.97 42.12 2,331,647 -0.47(-1.11%)
Jun 22, 2015 42.77 42.91 42.48 42.60 2,323,074 -0.20(-0.46%)
Jun 19, 2015 42.99 43.21 42.76 42.79 3,558,889 -0.15(-0.35%)
Jun 18, 2015 42.28 43.05 42.28 42.94 4,345,127 +0.70(+1.65%)
Jun 17, 2015 41.66 42.30 41.66 42.25 2,810,149 +0.51(+1.22%)
Jun 16, 2015 41.43 41.78 41.25 41.74 2,362,099 +0.24(+0.58%)
Jun 15, 2015 41.99 41.99 41.41 41.50 3,484,515 -0.24(-0.57%)
Jun 12, 2015 41.97 42.14 41.72 41.74 1,795,063 -0.36(-0.86%)
Jun 11, 2015 42.19 42.38 41.95 42.10 3,087,399 +0.21(+0.50%)
Jun 10, 2015 42.74 42.89 41.70 41.89 6,801,691 -0.50(-1.18%)
Jun 09, 2015 42.50 42.80 41.62 42.39 9,175,579 -0.07(-0.15%)
Jun 08, 2015 42.72 43.00 42.38 42.46 4,582,457 -0.06(-0.14%)
Jun 05, 2015 43.05 43.10 42.45 42.52 5,165,666 -0.78(-1.81%)
Jun 04, 2015 43.16 43.58 43.16 43.30 2,330,966 -0.06(-0.13%)
Jun 03, 2015 44.17 44.21 43.18 43.36 3,494,745 -0.96(-2.16%)
Jun 02, 2015 44.62 44.62 43.88 44.31 3,392,132 -0.45(-1.00%)
Jun 01, 2015 44.88 45.10 44.71 44.76 1,642,207 -0.09(-0.21%)
May 29, 2015 44.86 45.10 44.63 44.86 3,310,264 +0.02(+0.05%)
May 28, 2015 44.52 44.86 44.48 44.84 2,828,171 +0.34(+0.77%)
May 27, 2015 44.30 44.60 44.10 44.50 2,618,523 +0.20(+0.44%)
May 26, 2015 44.36 44.41 43.92 44.30 2,172,851 -0.05(-0.11%)
May 22, 2015 44.37 44.35 44.35 44.35 1,580,239 -0.17(-0.37%)
May 21, 2015 44.52 44.70 44.29 44.52 1,706,071 -0.01(-0.02%)
May 20, 2015 44.37 44.77 44.26 44.52 2,062,347 +0.17(+0.39%)
May 19, 2015 44.09 44.52 43.90 44.35 2,167,163 +0.07(+0.15%)
May 18, 2015 44.00 44.53 43.93 44.29 3,440,066 +0.17(+0.38%)
May 15, 2015 44.00 44.36 43.85 44.12 2,952,595 +0.27(+0.61%)
May 14, 2015 43.54 43.93 43.41 43.85 2,567,788 +0.62(+1.43%)
May 13, 2015 44.01 44.18 43.09 43.24 3,693,885 -0.64(-1.46%)
May 12, 2015 43.93 44.08 43.49 43.87 3,513,006 -0.27(-0.62%)
May 11, 2015 43.80 44.37 43.80 44.15 4,651,248 +0.31(+0.70%)
May 08, 2015 44.47 44.70 43.62 43.84 4,705,762 -0.11(-0.26%)
May 07, 2015 43.87 44.47 43.77 43.95 3,621,884 +0.10(+0.23%)
May 06, 2015 43.67 43.90 43.31 43.85 3,873,848 +0.20(+0.46%)
May 05, 2015 44.38 44.46 43.48 43.65 3,128,328 -0.92(-2.06%)
May 04, 2015 44.24 44.89 44.11 44.57 2,496,687 +0.32(+0.71%)
May 01, 2015 44.15 44.34 43.86 44.26 2,878,169 +0.08(+0.18%)
Apr 30, 2015 44.50 44.50 43.72 44.18 5,051,351 -0.38(-0.85%)
Apr 29, 2015 44.41 44.68 44.11 44.56 2,770,966 -0.14(-0.31%)
Apr 28, 2015 44.14 44.70 43.88 44.69 2,442,398 +0.42(+0.94%)
Apr 27, 2015 44.96 44.96 44.11 44.28 2,147,891 -0.58(-1.30%)
Apr 24, 2015 44.48 45.24 44.34 44.86 1,973,089 +0.29(+0.64%)
Apr 23, 2015 44.19 44.79 44.09 44.57 2,187,781 +0.33(+0.75%)
Apr 22, 2015 44.09 44.37 43.80 44.24 2,603,383 +0.12(+0.28%)
Apr 21, 2015 44.36 44.81 43.92 44.12 2,707,868 -0.24(-0.53%)
Apr 20, 2015 43.89 44.69 43.87 44.36 2,216,704 +0.62(+1.41%)
Apr 17, 2015 43.59 44.13 43.51 43.74 3,224,843 +0.02(+0.05%)
Apr 16, 2015 43.56 43.80 43.17 43.72 2,447,460 +0.11(+0.25%)
Apr 15, 2015 43.64 44.08 43.56 43.61 1,593,462 -0.04(-0.10%)
Apr 14, 2015 43.50 43.83 43.42 43.65 1,313,496 +0.26(+0.60%)
Apr 13, 2015 43.72 43.86 43.36 43.39 1,199,752 -0.29(-0.66%)
Apr 10, 2015 43.43 43.92 43.30 43.68 1,609,745 +0.43(+1.00%)
Apr 09, 2015 43.43 43.45 43.00 43.25 2,389,527 -0.24(-0.56%)
Apr 08, 2015 43.53 43.64 43.12 43.49 2,183,548 +0.01(+0.02%)
Apr 07, 2015 44.14 44.28 43.44 43.49 1,840,867 -0.69(-1.56%)
Apr 06, 2015 43.81 44.47 43.81 44.18 2,232,146 +0.43(+0.98%)
Apr 02, 2015 43.83 43.75 43.75 43.75 2,766,655 -0.14(-0.33%)
Apr 01, 2015 43.76 44.08 43.29 43.89 3,094,076 +0.11(+0.25%)
Mar 31, 2015 43.63 44.17 43.48 43.78 3,392,659 +0.15(+0.35%)
Mar 30, 2015 42.96 43.69 42.90 43.63 4,034,238 +0.71(+1.66%)
Mar 27, 2015 42.66 43.49 42.63 42.92 6,628,118 +0.72(+1.70%)
Mar 26, 2015 43.49 43.73 42.09 42.20 8,209,810 -1.28(-2.94%)
Mar 25, 2015 43.80 44.14 43.47 43.48 3,057,741 -0.22(-0.49%)
Mar 24, 2015 44.06 44.43 43.59 43.70 2,410,640 -0.47(-1.06%)
Mar 23, 2015 44.12 44.53 44.03 44.16 2,143,272 +0.04(+0.10%)
Mar 20, 2015 43.93 44.34 43.66 44.12 5,846,750 +0.45(+1.04%)
Mar 19, 2015 44.36 44.50 43.57 43.67 5,248,243 -0.90(-2.01%)
Mar 18, 2015 43.91 44.98 43.53 44.56 5,933,741 +0.66(+1.50%)
Mar 17, 2015 44.35 44.46 43.81 43.90 2,349,712 -0.39(-0.89%)
Mar 16, 2015 43.98 44.64 43.98 44.30 3,620,261 +0.63(+1.45%)
Mar 13, 2015 44.05 44.05 43.26 43.67 3,189,616 -0.40(-0.91%)
Mar 12, 2015 43.06 44.26 43.06 44.07 3,857,200 +1.21(+2.81%)
Mar 11, 2015 43.24 43.29 42.71 42.86 2,797,241 -0.26(-0.60%)
Mar 10, 2015 43.31 43.82 43.11 43.12 3,511,639 -0.24(-0.56%)
Mar 09, 2015 43.06 43.52 43.06 43.37 2,199,315 +0.32(+0.73%)
Mar 06, 2015 44.06 44.06 42.83 43.05 5,065,655 -1.68(-3.75%)
Mar 05, 2015 44.56 44.85 44.36 44.73 1,651,366 +0.32(+0.73%)
Mar 04, 2015 44.59 44.62 44.28 44.41 1,757,114 -0.22(-0.48%)
Mar 03, 2015 44.38 44.73 44.01 44.62 2,444,770 +0.25(+0.57%)
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.