Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 22.69 22.74 22.51 22.58 1,506,406 -0.11(-0.48%)
Jul 30, 2003 22.85 22.88 22.64 22.68 1,354,956 +0.00(+0.00%)
Jul 29, 2003 22.80 22.95 22.63 22.68 1,174,131 +0.00(+0.00%)
Jul 28, 2003 22.96 22.97 22.68 22.68 1,272,459 -0.31(-1.34%)
Jul 25, 2003 23.04 23.08 22.85 22.99 950,914 -0.02(-0.07%)
Jul 24, 2003 23.00 23.20 22.84 23.01 1,372,898 +0.01(+0.05%)
Jul 23, 2003 23.14 23.20 22.89 23.00 1,244,315 -0.13(-0.57%)
Jul 22, 2003 22.85 23.18 22.67 23.13 2,001,388 +0.27(+1.19%)
Jul 21, 2003 23.17 23.17 22.72 22.85 1,118,898 -0.32(-1.40%)
Jul 18, 2003 22.91 23.23 22.80 23.18 1,570,082 +0.47(+2.05%)
Jul 17, 2003 22.81 22.90 22.47 22.71 1,993,648 -0.24(-1.04%)
Jul 16, 2003 23.17 23.17 22.75 22.95 1,631,646 -0.16(-0.69%)
Jul 15, 2003 23.31 23.42 23.04 23.11 1,720,652 -0.21(-0.90%)
Jul 14, 2003 23.48 23.58 23.25 23.32 1,856,622 +0.04(+0.17%)
Jul 11, 2003 23.18 23.29 23.03 23.28 2,792,058 +0.17(+0.74%)
Jul 10, 2003 23.54 23.54 23.09 23.11 2,407,189 -0.51(-2.17%)
Jul 09, 2003 23.85 23.92 23.56 23.62 1,878,962 -0.20(-0.84%)
Jul 08, 2003 24.25 24.29 23.77 23.82 2,727,151 -0.60(-2.44%)
Jul 07, 2003 24.56 24.70 24.39 24.42 1,269,645 -0.20(-0.81%)
Jul 03, 2003 24.73 24.78 24.56 24.62 955,839 -0.12(-0.48%)
Jul 02, 2003 24.84 24.89 24.62 24.74 1,950,201 +0.06(+0.23%)
Jul 01, 2003 24.60 24.70 24.26 24.68 1,918,187 +0.07(+0.30%)
Jun 30, 2003 24.45 24.70 24.43 24.60 1,041,678 +0.07(+0.28%)
Jun 27, 2003 24.84 24.86 24.53 24.54 1,045,724 -0.27(-1.08%)
Jun 26, 2003 24.86 24.92 24.68 24.80 1,181,167 +0.09(+0.37%)
Jun 25, 2003 24.84 25.10 24.68 24.71 1,725,753 +0.03(+0.12%)
Jun 24, 2003 24.84 24.86 24.62 24.68 1,126,286 -0.02(-0.07%)
Jun 23, 2003 24.56 24.86 24.46 24.70 1,475,975 -0.08(-0.32%)
Jun 20, 2003 25.03 25.13 24.69 24.78 3,473,318 -0.11(-0.46%)
Jun 19, 2003 24.84 25.01 24.60 24.89 1,964,801 +0.21(+0.85%)
Jun 18, 2003 24.13 24.68 24.13 24.68 1,697,609 +0.39(+1.59%)
Jun 17, 2003 24.96 24.96 24.29 24.30 2,045,011 -0.27(-1.11%)
Jun 16, 2003 24.33 24.57 24.28 24.57 1,937,536 +0.50(+2.08%)
Jun 13, 2003 24.56 24.62 24.02 24.07 1,622,324 -0.47(-1.92%)
Jun 12, 2003 24.16 24.62 23.96 24.54 1,730,854 +0.49(+2.03%)
Jun 11, 2003 24.01 24.10 23.86 24.05 1,728,040 +0.03(+0.12%)
Jun 10, 2003 24.23 24.33 24.02 24.02 1,505,350 -0.20(-0.84%)
Jun 09, 2003 24.22 24.29 24.12 24.23 1,509,748 -0.06(-0.23%)
Jun 06, 2003 24.47 24.55 24.12 24.29 1,755,480 -0.05(-0.19%)
Jun 05, 2003 24.79 24.79 24.33 24.33 1,993,648 -0.45(-1.83%)
Jun 04, 2003 24.56 24.87 24.46 24.79 1,264,368 +0.18(+0.72%)
Jun 03, 2003 24.50 24.70 24.27 24.61 2,106,400 +0.15(+0.63%)
Jun 02, 2003 24.43 24.56 24.22 24.46 2,333,487 +0.02(+0.07%)
May 30, 2003 24.22 24.44 24.14 24.44 3,231,983 +0.15(+0.61%)
May 29, 2003 24.84 24.96 24.10 24.29 3,083,348 -0.63(-2.51%)
May 28, 2003 25.01 25.09 24.76 24.92 3,789,938 -0.06(-0.25%)
May 27, 2003 24.47 25.16 24.47 24.98 4,864,686 +0.52(+2.14%)
May 23, 2003 23.71 24.76 23.71 24.46 5,168,641 +0.92(+3.89%)
May 22, 2003 23.09 23.57 23.08 23.54 2,837,440 +0.45(+1.94%)
May 21, 2003 22.91 23.13 22.74 23.09 2,456,617 +0.21(+0.92%)
May 20, 2003 23.00 23.00 22.75 22.88 2,600,151 -0.03(-0.12%)
May 19, 2003 22.67 23.02 22.67 22.91 5,331,172 -0.14(-0.62%)
May 16, 2003 22.50 23.08 22.50 23.05 2,950,368 +0.56(+2.50%)
May 15, 2003 22.25 22.51 22.14 22.49 1,733,492 +0.26(+1.15%)
May 14, 2003 22.29 22.31 22.19 22.23 1,274,746 +0.06(+0.28%)
May 13, 2003 22.01 22.19 22.01 22.17 1,466,301 +0.16(+0.72%)
May 12, 2003 22.26 22.26 22.01 22.01 1,404,208 -0.44(-1.95%)
May 09, 2003 22.31 22.46 22.14 22.45 3,745,435 +0.22(+1.00%)
May 08, 2003 22.13 22.30 22.07 22.23 1,333,496 +0.10(+0.46%)
May 07, 2003 22.06 22.22 21.97 22.13 1,066,128 +0.06(+0.28%)
May 06, 2003 22.15 22.19 21.99 22.06 1,007,026 +0.01(+0.03%)
May 05, 2003 22.09 22.14 21.96 22.06 979,586 +0.07(+0.34%)
May 02, 2003 22.03 22.16 21.89 21.98 1,656,800 -0.11(-0.49%)
May 01, 2003 22.10 22.17 21.84 22.09 1,506,054 -0.01(-0.03%)
Apr 30, 2003 22.26 22.26 22.06 22.10 1,347,920 -0.05(-0.21%)
Apr 29, 2003 22.35 22.41 22.14 22.14 1,909,216 -0.20(-0.89%)
Apr 28, 2003 22.14 22.40 22.14 22.34 1,865,945 +0.22(+1.00%)
Apr 25, 2003 22.27 22.42 22.06 22.12 1,306,759 -0.19(-0.84%)
Apr 24, 2003 22.12 22.44 22.12 22.31 1,093,569 +0.14(+0.62%)
Apr 23, 2003 22.15 22.20 21.92 22.17 1,134,729 +0.03(+0.15%)
Apr 22, 2003 21.89 22.22 21.81 22.14 1,551,084 +0.24(+1.12%)
Apr 21, 2003 22.23 22.23 21.72 21.89 2,252,925 -0.33(-1.48%)
Apr 17, 2003 22.34 22.40 22.17 22.22 1,419,863 -0.12(-0.53%)
Apr 16, 2003 22.68 22.68 22.21 22.34 1,461,903 -0.34(-1.48%)
Apr 15, 2003 22.48 22.71 22.46 22.68 788,383 +0.20(+0.91%)
Apr 14, 2003 22.46 22.58 22.42 22.47 1,270,876 +0.02(+0.08%)
Apr 11, 2003 22.44 22.58 22.34 22.46 1,396,468 +0.09(+0.38%)
Apr 10, 2003 22.12 22.39 22.10 22.37 916,438 +0.21(+0.95%)
Apr 09, 2003 22.30 22.38 22.12 22.16 1,110,807 -0.04(-0.18%)
Apr 08, 2003 22.18 22.40 22.11 22.20 1,129,804 +0.02(+0.08%)
Apr 07, 2003 22.46 22.69 22.13 22.18 1,201,571 -0.18(-0.81%)
Apr 04, 2003 22.23 22.37 22.12 22.36 935,787 +0.19(+0.87%)
Apr 03, 2003 22.17 22.29 22.04 22.17 1,298,844 +0.00(+0.00%)
Apr 02, 2003 22.12 22.29 22.11 22.17 1,888,988 +0.05(+0.23%)
Apr 01, 2003 21.86 22.17 21.82 22.12 2,443,600 +0.25(+1.14%)
Mar 31, 2003 21.86 22.01 21.68 21.87 1,927,510 +0.01(+0.03%)
Mar 28, 2003 21.78 21.94 21.69 21.86 1,719,421 -0.06(-0.26%)
Mar 27, 2003 22.09 22.09 21.71 21.92 2,816,860 -0.16(-0.75%)
Mar 26, 2003 22.28 22.34 22.09 22.09 1,538,068 -0.19(-0.87%)
Mar 25, 2003 22.04 22.42 22.02 22.28 1,451,877 +0.24(+1.11%)
Mar 24, 2003 22.46 22.46 22.00 22.04 1,349,503 -0.42(-1.87%)
Mar 21, 2003 22.03 22.46 21.86 22.46 1,659,087 +0.50(+2.28%)
Mar 20, 2003 22.06 22.14 21.89 21.96 1,409,837 -0.15(-0.69%)
Mar 19, 2003 22.17 22.25 21.98 22.11 1,431,297 -0.06(-0.28%)
Mar 18, 2003 22.11 22.25 21.93 22.17 2,059,435 +0.15(+0.70%)
Mar 17, 2003 21.60 22.02 21.52 22.02 1,728,215 +0.41(+1.92%)
Mar 14, 2003 21.66 21.75 21.52 21.60 1,658,735 +0.00(+0.00%)
Mar 13, 2003 21.88 21.93 21.58 21.60 1,688,814 -0.13(-0.60%)
Mar 12, 2003 21.64 21.75 21.39 21.73 2,212,644 +0.10(+0.45%)
Mar 11, 2003 21.77 22.07 21.60 21.64 1,465,069 -0.11(-0.50%)
Mar 10, 2003 22.17 22.17 21.75 21.75 1,312,388 -0.56(-2.50%)
Mar 07, 2003 22.20 22.34 22.08 22.30 879,851 +0.05(+0.20%)
Mar 06, 2003 22.14 22.31 22.01 22.26 1,010,368 +0.07(+0.31%)
Mar 05, 2003 22.11 22.27 21.97 22.19 1,410,892 +0.13(+0.59%)
Mar 04, 2003 22.23 22.31 22.00 22.06 1,038,688 -0.17(-0.77%)
Mar 03, 2003 22.31 22.58 22.19 22.23 804,917 +0.06(+0.26%)
Feb 28, 2003 22.20 22.30 22.10 22.17 1,181,343 +0.11(+0.49%)
Feb 27, 2003 22.01 22.36 22.01 22.06 1,053,112 +0.15(+0.70%)
Feb 26, 2003 22.34 22.36 21.89 21.91 815,471 -0.43(-1.91%)
Feb 25, 2003 22.29 22.59 22.10 22.34 1,288,466 +0.05(+0.20%)
Feb 24, 2003 22.35 22.56 22.19 22.29 1,682,306 -0.06(-0.25%)
Feb 21, 2003 22.17 22.46 22.00 22.35 1,539,827 +0.31(+1.39%)
Feb 20, 2003 22.20 22.39 21.97 22.04 1,128,221 -0.04(-0.18%)
Feb 19, 2003 22.31 22.41 21.97 22.08 1,176,769 -0.23(-1.02%)
Feb 18, 2003 22.29 22.40 22.11 22.31 1,181,871 +0.12(+0.54%)
Feb 14, 2003 21.72 22.20 21.72 22.19 1,937,888 +0.51(+2.33%)
Feb 13, 2003 21.04 21.82 20.78 21.68 1,881,248 +0.65(+3.08%)
Feb 12, 2003 21.57 21.59 20.88 21.03 1,865,593 -0.45(-2.12%)
Feb 11, 2003 22.20 22.20 21.40 21.49 1,423,909 -0.57(-2.60%)
Feb 10, 2003 22.03 22.20 21.92 22.06 1,549,149 -0.23(-1.02%)
Feb 07, 2003 22.71 22.76 22.27 22.29 1,971,485 -0.41(-1.83%)
Feb 06, 2003 22.34 22.73 22.34 22.71 1,341,060 +0.27(+1.19%)
Feb 05, 2003 22.74 22.83 22.44 22.44 1,201,923 -0.25(-1.10%)
Feb 04, 2003 22.77 22.79 22.63 22.69 1,272,283 -0.15(-0.67%)
Feb 03, 2003 22.69 22.84 22.57 22.84 1,642,376 +0.15(+0.65%)
Jan 31, 2003 22.63 22.84 22.49 22.69 1,557,944 +0.07(+0.30%)
Jan 30, 2003 22.68 22.74 22.46 22.63 1,560,583 +0.02(+0.08%)
Jan 29, 2003 22.77 22.83 22.40 22.61 1,469,115 -0.16(-0.70%)
Jan 28, 2003 22.39 22.83 22.34 22.77 3,193,109 +0.51(+2.27%)
Jan 27, 2003 22.76 22.81 22.22 22.26 2,221,439 -0.73(-3.17%)
Jan 24, 2003 23.22 23.25 22.91 22.99 1,451,173 -0.50(-2.13%)
Jan 23, 2003 23.25 23.59 23.25 23.49 1,342,819 +0.29(+1.25%)
Jan 22, 2003 23.31 23.45 22.90 23.20 1,926,806 -0.25(-1.07%)
Jan 21, 2003 23.59 23.86 23.26 23.45 2,372,185 -0.20(-0.87%)
Jan 17, 2003 23.54 23.70 23.48 23.66 1,671,576 -0.06(-0.26%)
Jan 16, 2003 23.45 24.05 22.94 23.72 5,543,307 +0.32(+1.36%)
Jan 15, 2003 23.59 23.74 23.29 23.40 2,922,927 -0.49(-2.05%)
Jan 14, 2003 24.13 24.13 23.56 23.89 3,516,062 -0.24(-1.01%)
Jan 13, 2003 24.95 24.95 24.13 24.13 3,292,845 -0.81(-3.24%)
Jan 10, 2003 25.03 25.03 24.59 24.94 1,624,435 -0.09(-0.34%)
Jan 09, 2003 25.36 25.36 24.92 25.03 1,584,505 -0.19(-0.77%)
Jan 08, 2003 25.36 25.45 25.13 25.22 1,068,063 -0.14(-0.54%)
Jan 07, 2003 26.15 26.15 25.10 25.36 2,354,419 -0.79(-3.02%)
Jan 06, 2003 25.00 26.16 24.95 26.15 2,549,140 +1.22(+4.90%)
Jan 03, 2003 24.60 24.92 24.59 24.92 1,143,349 +0.34(+1.36%)
Jan 02, 2003 24.42 24.59 24.37 24.59 1,193,656 +0.24(+1.00%)
Dec 31, 2002 24.30 24.43 24.18 24.34 1,155,134 -0.10(-0.42%)
Dec 30, 2002 24.17 24.55 24.12 24.45 694,276 +0.28(+1.15%)
Dec 27, 2002 24.30 24.54 24.05 24.17 463,496 -0.20(-0.84%)
Dec 26, 2002 24.34 24.61 24.32 24.37 501,490 -0.02(-0.07%)
Dec 24, 2002 24.37 24.46 24.24 24.39 360,418 +0.16(+0.66%)
Dec 23, 2002 24.62 24.64 24.16 24.23 977,651 -0.35(-1.41%)
Dec 20, 2002 24.59 24.64 24.45 24.58 2,106,224 +0.16(+0.68%)
Dec 19, 2002 24.39 24.50 24.25 24.41 1,033,587 -0.09(-0.37%)
Dec 18, 2002 24.45 24.50 24.30 24.50 1,487,233 +0.14(+0.58%)
Dec 17, 2002 24.19 24.42 24.19 24.36 1,141,590 +0.26(+1.06%)
Dec 16, 2002 24.28 24.28 23.80 24.10 1,448,535 +0.04(+0.17%)
Dec 13, 2002 23.75 24.14 23.74 24.06 1,910,624 +0.32(+1.36%)
Dec 12, 2002 23.59 23.85 23.43 23.74 978,706 +0.22(+0.92%)
Dec 11, 2002 23.32 23.59 23.17 23.52 1,024,616 +0.17(+0.73%)
Dec 10, 2002 22.98 23.35 22.87 23.35 1,020,922 +0.32(+1.38%)
Dec 09, 2002 22.74 23.30 22.74 23.04 1,711,681 +0.40(+1.76%)
Dec 06, 2002 22.52 22.82 22.47 22.64 1,390,312 +0.11(+0.50%)
Dec 05, 2002 22.98 22.97 22.45 22.52 1,065,601 -0.09(-0.40%)
Dec 04, 2002 22.98 23.07 22.62 22.62 1,619,861 -0.24(-1.04%)
Dec 03, 2002 22.29 22.85 22.29 22.85 1,518,367 +0.58(+2.60%)
Dec 02, 2002 22.46 22.63 22.18 22.27 1,314,851 -0.32(-1.43%)
Nov 29, 2002 22.63 22.71 22.43 22.60 695,859 -0.15(-0.67%)
Nov 27, 2002 22.97 22.97 22.54 22.75 1,224,614 +0.19(+0.86%)
Nov 26, 2002 22.97 22.97 22.54 22.56 1,602,799 -0.41(-1.81%)
Nov 25, 2002 23.13 23.13 22.60 22.97 2,488,631 -0.15(-0.66%)
Nov 22, 2002 22.87 23.31 22.48 23.13 1,840,264 +0.26(+1.12%)
Nov 21, 2002 22.80 23.12 22.75 22.87 1,545,807 -0.26(-1.13%)
Nov 20, 2002 23.02 23.17 22.76 23.13 1,557,417 +0.12(+0.52%)
Nov 19, 2002 23.25 23.25 22.91 23.01 1,051,001 -0.24(-1.03%)
Nov 18, 2002 23.71 23.75 23.16 23.25 1,085,653 -0.21(-0.90%)
Nov 15, 2002 23.26 23.48 23.13 23.46 1,286,003 +0.20(+0.88%)
Nov 14, 2002 23.02 23.32 23.00 23.26 992,602 +0.34(+1.49%)
Nov 13, 2002 22.43 23.00 22.43 22.92 2,312,203 +0.49(+2.18%)
Nov 12, 2002 23.31 23.47 22.37 22.43 2,272,098 -0.76(-3.29%)
Nov 11, 2002 23.08 23.31 22.80 23.19 1,164,632 +0.12(+0.52%)
Nov 08, 2002 24.17 24.17 23.02 23.07 2,284,059 -1.09(-4.52%)
Nov 07, 2002 24.90 24.90 23.89 24.16 3,702,339 -0.80(-3.21%)
Nov 06, 2002 24.78 24.98 24.59 24.96 1,316,434 +0.33(+1.34%)
Nov 05, 2002 24.93 24.93 24.25 24.63 2,095,494 -0.30(-1.19%)
Nov 04, 2002 24.45 25.05 24.28 24.93 3,143,330 +0.66(+2.72%)
Nov 01, 2002 24.20 24.40 24.08 24.27 1,686,351 +0.07(+0.28%)
Oct 31, 2002 24.56 24.90 24.15 24.20 2,462,597 -0.70(-2.83%)
Oct 30, 2002 25.01 25.24 24.66 24.91 1,979,049 +0.04(+0.16%)
Oct 29, 2002 25.10 25.41 24.51 24.87 1,670,872 -0.32(-1.26%)
Oct 28, 2002 25.21 25.67 25.07 25.18 2,111,677 +0.26(+1.03%)
Oct 25, 2002 24.99 25.16 24.63 24.93 1,485,298 -0.06(-0.23%)
Oct 24, 2002 25.04 25.30 24.66 24.99 1,809,129 +0.07(+0.27%)
Oct 23, 2002 24.29 24.99 24.29 24.92 1,124,703 +0.49(+2.00%)
Oct 22, 2002 24.95 25.21 24.10 24.43 2,165,327 -0.56(-2.23%)
Oct 21, 2002 23.85 24.99 23.82 24.99 1,986,788 +1.05(+4.39%)
Oct 18, 2002 23.37 24.06 23.17 23.93 2,184,500 +0.28(+1.18%)
Oct 17, 2002 23.17 23.66 22.46 23.66 3,050,806 +0.75(+3.28%)
Oct 16, 2002 23.87 23.87 22.91 22.91 211,079 -0.96(-4.03%)
Oct 15, 2002 24.13 24.16 23.65 23.87 2,715,541 -0.22(-0.92%)
Oct 14, 2002 23.31 24.16 22.97 24.09 1,681,074 +0.21(+0.88%)
Oct 11, 2002 24.30 24.39 23.67 23.88 2,097,957 -0.28(-1.15%)
Oct 10, 2002 23.15 24.28 22.71 24.16 3,196,276 +0.89(+3.84%)
Oct 09, 2002 24.73 24.74 23.20 23.26 3,588,180 -1.68(-6.72%)
Oct 08, 2002 24.45 25.27 23.42 24.94 4,147,542 +0.58(+2.38%)
Oct 07, 2002 24.05 24.88 23.90 24.36 1,866,473 +0.52(+2.19%)
Oct 04, 2002 23.71 23.96 23.50 23.84 2,209,653 -0.16(-0.66%)
Oct 03, 2002 23.83 24.08 23.56 24.00 2,202,090 +0.60(+2.58%)
Oct 02, 2002 23.51 23.85 23.25 23.39 1,787,318 -0.26(-1.11%)
Oct 01, 2002 22.91 23.67 22.65 23.66 1,511,683 +0.79(+3.46%)
Sep 30, 2002 23.03 23.13 22.47 22.87 2,320,470 -0.16(-0.72%)
Sep 27, 2002 23.17 23.26 22.72 23.03 3,023,366 -0.22(-0.93%)
Sep 26, 2002 22.46 23.25 22.46 23.25 2,176,408 +0.85(+3.78%)
Sep 25, 2002 21.97 22.73 21.89 22.40 1,203,682 +0.51(+2.34%)
Sep 24, 2002 22.23 22.23 21.64 21.89 2,024,431 -0.38(-1.69%)
Sep 23, 2002 22.34 22.49 21.92 22.26 1,328,923 -0.30(-1.31%)
Sep 20, 2002 22.68 22.68 21.74 22.56 3,487,038 -0.22(-0.97%)
Sep 19, 2002 22.77 23.03 22.46 22.78 1,431,824 -0.08(-0.35%)
Sep 18, 2002 22.41 23.10 22.26 22.86 1,816,341 +0.42(+1.87%)
Sep 17, 2002 22.65 22.74 22.37 22.44 1,932,787 -0.18(-0.78%)
Sep 16, 2002 22.29 22.64 22.19 22.62 2,131,730 +0.07(+0.33%)
Sep 13, 2002 22.17 22.72 22.15 22.54 2,008,248 +0.26(+1.17%)
Sep 12, 2002 22.71 22.77 22.25 22.28 1,159,355 -0.43(-1.90%)
Sep 11, 2002 22.91 22.91 22.54 22.71 87,949 +0.03(+0.13%)
Sep 10, 2002 22.73 22.86 22.51 22.68 2,450,460 -0.05(-0.20%)
Sep 09, 2002 22.74 22.99 22.29 22.73 1,686,879 -0.07(-0.32%)
Sep 06, 2002 22.85 23.00 22.69 22.80 961,116 +0.06(+0.27%)
Sep 05, 2002 22.82 22.94 22.60 22.74 921,715 -0.09(-0.37%)
Sep 04, 2002 22.84 22.94 22.33 22.83 1,176,594 -0.02(-0.07%)
Sep 03, 2002 23.17 23.20 22.73 22.84 1,998,046 -0.29(-1.25%)
Aug 30, 2002 23.14 23.42 23.02 23.13 2,255,915 -0.15(-0.63%)
Aug 29, 2002 23.48 23.53 23.14 23.28 175,899 -0.26(-1.09%)
Aug 28, 2002 23.75 23.76 23.46 23.54 914,679 -0.22(-0.93%)
Aug 27, 2002 24.19 24.27 23.75 23.76 1,503,064 -0.42(-1.74%)
Aug 26, 2002 23.94 24.22 23.88 24.18 1,024,616 +0.24(+1.02%)
Aug 23, 2002 24.45 24.45 23.91 23.93 877,916 -0.51(-2.07%)
Aug 22, 2002 24.24 24.49 24.22 24.44 1,387,498 +0.25(+1.03%)
Aug 21, 2002 23.78 24.26 23.67 24.19 1,996,639 +0.41(+1.72%)
Aug 20, 2002 23.82 23.98 23.54 23.78 1,724,346 -0.09(-0.36%)
Aug 16, 2002 23.93 24.04 23.72 23.87 1,181,167 -0.14(-0.59%)
Aug 15, 2002 24.34 24.56 23.91 24.01 1,400,162 -0.32(-1.33%)
Aug 14, 2002 23.92 24.38 23.77 24.33 1,419,335 +0.41(+1.71%)
Aug 13, 2002 24.25 24.33 23.88 23.92 1,398,579 -0.61(-2.48%)
Aug 12, 2002 24.05 24.53 23.96 24.53 123,129 -0.02(-0.09%)
Aug 07, 2002 24.62 24.71 24.33 24.55 1,709,042 +0.17(+0.70%)
Aug 06, 2002 23.65 24.45 23.65 24.38 1,588,551 +0.92(+3.90%)
Aug 05, 2002 23.53 24.08 23.33 23.47 1,631,295 +0.08(+0.34%)
Aug 02, 2002 23.54 23.88 23.07 23.39 2,002,092 -0.15(-0.63%)
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.