Consolidated Edison (NY: ED )

96.54 -0.96 (-0.98%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.12 23.34 23.05 23.34 2,332,642 +0.27(+1.16%)
May 27, 2004 23.11 23.35 23.00 23.07 2,474,458 +0.02(+0.08%)
May 26, 2004 22.85 23.09 22.65 23.05 2,092,413 +0.24(+1.07%)
May 25, 2004 22.64 22.88 22.56 22.81 1,847,306 +0.17(+0.73%)
May 24, 2004 22.51 22.70 22.45 22.64 1,726,518 +0.18(+0.79%)
May 21, 2004 22.47 22.51 22.34 22.46 1,757,809 +0.15(+0.69%)
May 20, 2004 22.21 22.41 22.18 22.31 1,979,364 +0.16(+0.72%)
May 19, 2004 22.52 22.58 22.14 22.15 2,214,883 -0.30(-1.35%)
May 18, 2004 22.46 22.51 22.36 22.45 2,728,145 +0.10(+0.45%)
May 17, 2004 22.64 22.64 22.17 22.35 2,726,631 -0.34(-1.52%)
May 14, 2004 22.47 22.76 22.45 22.70 3,699,827 +0.21(+0.95%)
May 13, 2004 22.46 22.55 22.38 22.48 2,969,215 -0.02(-0.08%)
May 12, 2004 22.50 22.73 22.29 22.50 16,012,901 +0.07(+0.29%)
May 11, 2004 22.56 22.89 22.13 22.43 7,553,750 -0.74(-3.21%)
May 10, 2004 23.30 23.43 23.03 23.18 3,155,947 -0.59(-2.48%)
May 07, 2004 24.65 24.65 23.74 23.77 4,367,185 -0.90(-3.64%)
May 06, 2004 24.37 24.72 24.29 24.66 1,316,211 +0.14(+0.58%)
May 05, 2004 24.49 24.64 24.43 24.52 1,508,327 +0.01(+0.02%)
May 04, 2004 24.46 24.66 24.34 24.51 1,298,211 +0.03(+0.12%)
May 03, 2004 24.43 24.51 24.19 24.48 1,552,739 -0.01(-0.05%)
Apr 30, 2004 24.55 24.66 24.31 24.50 1,963,551 -0.01(-0.05%)
Apr 29, 2004 24.80 24.94 24.38 24.51 1,570,908 -0.22(-0.89%)
Apr 28, 2004 24.91 24.97 24.72 24.73 1,197,611 -0.20(-0.81%)
Apr 27, 2004 25.03 25.05 24.81 24.93 1,364,661 +0.01(+0.02%)
Apr 26, 2004 25.06 25.16 24.84 24.92 2,235,911 -0.12(-0.50%)
Apr 23, 2004 25.13 25.13 24.80 25.05 2,091,572 -0.14(-0.54%)
Apr 22, 2004 24.82 25.39 24.63 25.19 3,208,771 +0.37(+1.51%)
Apr 21, 2004 24.82 24.93 24.61 24.81 1,459,037 +0.03(+0.12%)
Apr 20, 2004 24.94 25.14 24.78 24.78 1,137,890 -0.20(-0.81%)
Apr 19, 2004 25.06 25.09 24.91 24.98 880,670 -0.18(-0.71%)
Apr 16, 2004 25.08 25.19 25.01 25.16 1,608,927 +0.08(+0.33%)
Apr 15, 2004 25.04 25.14 24.95 25.08 2,012,337 +0.17(+0.69%)
Apr 14, 2004 25.00 25.13 24.75 24.91 2,498,851 -0.15(-0.59%)
Apr 13, 2004 25.38 25.38 24.76 25.06 2,945,831 -0.33(-1.31%)
Apr 12, 2004 25.70 25.85 25.33 25.39 2,405,148 -0.41(-1.59%)
Apr 08, 2004 25.75 25.86 25.59 25.80 1,182,471 +0.05(+0.21%)
Apr 07, 2004 26.05 26.14 25.74 25.74 2,159,031 -0.34(-1.32%)
Apr 06, 2004 26.17 26.27 26.06 26.09 910,447 -0.18(-0.68%)
Apr 05, 2004 26.08 26.27 25.98 26.27 1,014,916 +0.19(+0.73%)
Apr 02, 2004 26.24 26.24 25.99 26.08 1,674,872 -0.16(-0.61%)
Apr 01, 2004 26.27 26.30 26.20 26.24 1,504,626 +0.02(+0.09%)
Mar 31, 2004 26.27 26.32 26.15 26.21 1,254,640 -0.16(-0.61%)
Mar 30, 2004 26.15 26.38 26.01 26.38 1,073,796 +0.23(+0.86%)
Mar 29, 2004 26.21 26.21 25.98 26.15 1,132,002 +0.05(+0.18%)
Mar 26, 2004 26.14 26.33 26.06 26.10 756,687 -0.12(-0.45%)
Mar 25, 2004 26.18 26.25 26.10 26.22 779,061 +0.10(+0.36%)
Mar 24, 2004 26.18 26.33 26.06 26.13 900,521 -0.02(-0.07%)
Mar 23, 2004 25.97 26.23 25.92 26.14 1,341,782 +0.18(+0.69%)
Mar 22, 2004 26.21 26.30 25.92 25.96 1,397,634 -0.26(-1.00%)
Mar 19, 2004 26.36 26.53 26.23 26.23 900,858 -0.23(-0.88%)
Mar 18, 2004 26.57 26.60 26.25 26.46 1,345,315 -0.26(-0.96%)
Mar 17, 2004 26.40 26.71 26.38 26.71 1,223,350 +0.46(+1.74%)
Mar 16, 2004 26.24 26.38 26.16 26.26 1,362,810 +0.18(+0.71%)
Mar 15, 2004 26.07 26.14 25.92 26.07 986,654 +0.04(+0.14%)
Mar 12, 2004 25.89 26.04 25.81 26.04 1,100,039 +0.14(+0.53%)
Mar 11, 2004 26.29 26.52 25.90 25.90 1,718,443 -0.45(-1.71%)
Mar 10, 2004 26.54 26.69 26.29 26.35 1,777,323 -0.08(-0.29%)
Mar 09, 2004 26.54 26.54 26.29 26.43 1,691,022 -0.14(-0.51%)
Mar 08, 2004 26.70 26.76 26.54 26.57 1,051,421 -0.12(-0.47%)
Mar 05, 2004 26.61 26.75 26.54 26.69 1,698,592 +0.11(+0.40%)
Mar 04, 2004 26.49 26.67 26.43 26.58 1,165,480 +0.05(+0.18%)
Mar 03, 2004 26.53 26.62 26.29 26.54 1,439,017 +0.05(+0.20%)
Mar 02, 2004 26.48 26.72 26.30 26.48 1,662,760 +0.05(+0.18%)
Mar 01, 2004 26.26 26.53 26.17 26.43 1,254,977 +0.18(+0.68%)
Feb 27, 2004 25.52 26.29 25.52 26.26 2,535,356 +0.32(+1.24%)
Feb 26, 2004 25.89 25.99 25.75 25.94 1,122,077 +0.07(+0.28%)
Feb 25, 2004 25.95 26.02 25.86 25.86 1,204,677 -0.08(-0.32%)
Feb 24, 2004 25.89 25.95 25.62 25.95 1,414,961 +0.06(+0.23%)
Feb 23, 2004 25.90 26.02 25.73 25.89 931,139 -0.01(-0.05%)
Feb 20, 2004 26.24 26.24 25.82 25.90 1,211,742 -0.34(-1.29%)
Feb 19, 2004 26.16 26.27 26.12 26.24 2,305,221 +0.19(+0.73%)
Feb 18, 2004 25.89 26.05 25.82 26.05 1,799,529 +0.20(+0.78%)
Feb 17, 2004 25.78 25.85 25.67 25.85 997,084 +0.08(+0.32%)
Feb 13, 2004 25.88 25.94 25.66 25.76 1,265,070 -0.08(-0.32%)
Feb 12, 2004 25.83 25.91 25.73 25.85 1,301,407 -0.09(-0.34%)
Feb 11, 2004 25.68 25.94 25.50 25.94 2,144,732 +0.28(+1.09%)
Feb 10, 2004 25.54 25.68 25.50 25.66 2,040,431 +0.12(+0.47%)
Feb 09, 2004 25.26 26.02 25.23 25.54 1,984,916 -0.28(-1.08%)
Feb 06, 2004 25.95 26.03 25.80 25.82 1,855,380 -0.08(-0.32%)
Feb 05, 2004 26.30 26.33 25.88 25.90 2,194,864 -0.17(-0.64%)
Feb 04, 2004 26.42 26.42 26.01 26.07 2,743,790 -0.37(-1.39%)
Feb 03, 2004 26.20 26.45 26.13 26.43 1,701,957 +0.23(+0.88%)
Feb 02, 2004 26.06 26.23 26.02 26.20 2,192,845 +0.15(+0.57%)
Jan 30, 2004 26.04 26.07 25.85 26.05 1,721,471 +0.02(+0.09%)
Jan 29, 2004 25.80 26.13 25.56 26.03 2,645,713 +0.23(+0.90%)
Jan 28, 2004 25.23 25.87 25.17 25.80 4,314,194 +0.67(+2.65%)
Jan 27, 2004 25.35 25.35 25.09 25.13 2,412,382 -0.21(-0.84%)
Jan 26, 2004 25.71 25.71 25.25 25.35 1,705,826 -0.36(-1.41%)
Jan 23, 2004 25.74 25.75 25.41 25.71 2,400,269 -0.07(-0.25%)
Jan 22, 2004 25.79 26.21 25.66 25.77 1,411,428 -0.32(-1.21%)
Jan 21, 2004 25.66 26.09 25.49 26.09 1,334,548 +0.43(+1.67%)
Jan 20, 2004 25.44 25.66 25.38 25.66 684,854 +0.20(+0.77%)
Jan 16, 2004 25.47 25.58 25.41 25.47 855,941 -0.01(-0.02%)
Jan 15, 2004 25.65 25.67 25.39 25.47 998,766 -0.12(-0.49%)
Jan 14, 2004 25.58 25.67 25.54 25.60 760,220 +0.02(+0.09%)
Jan 13, 2004 25.44 25.65 25.44 25.57 1,448,102 +0.14(+0.54%)
Jan 12, 2004 25.43 25.51 25.28 25.44 1,527,505 -0.05(-0.21%)
Jan 09, 2004 25.46 25.55 25.32 25.49 1,358,941 +0.03(+0.12%)
Jan 08, 2004 25.50 25.65 25.34 25.46 1,547,356 -0.04(-0.16%)
Jan 07, 2004 25.37 25.49 25.32 25.50 1,791,454 +0.13(+0.52%)
Jan 06, 2004 25.29 25.39 25.15 25.37 1,494,533 -0.01(-0.05%)
Jan 05, 2004 25.55 25.61 25.14 25.38 2,864,914 -0.17(-0.65%)
Jan 02, 2004 25.60 25.67 25.48 25.55 1,926,541 -0.02(-0.07%)
Dec 31, 2003 25.70 25.76 25.56 25.57 1,081,534 -0.17(-0.65%)
Dec 30, 2003 25.80 25.84 25.72 25.73 1,375,427 -0.07(-0.28%)
Dec 29, 2003 25.47 25.85 25.49 25.80 1,529,692 +0.33(+1.31%)
Dec 26, 2003 25.55 25.55 25.43 25.47 266,640 +0.01(+0.05%)
Dec 24, 2003 25.55 25.57 25.43 25.46 495,934 -0.10(-0.37%)
Dec 23, 2003 25.44 25.55 25.38 25.55 1,345,819 +0.20(+0.80%)
Dec 22, 2003 25.11 25.35 24.98 25.35 1,429,933 +0.16(+0.64%)
Dec 19, 2003 25.14 25.23 25.03 25.19 1,471,822 +0.05(+0.19%)
Dec 18, 2003 24.79 25.14 24.78 25.14 1,342,287 +0.31(+1.24%)
Dec 17, 2003 24.70 24.84 24.54 24.84 1,329,838 +0.14(+0.55%)
Dec 16, 2003 24.70 24.70 24.47 24.70 1,446,756 +0.06(+0.24%)
Dec 15, 2003 24.79 24.81 24.57 24.64 1,643,919 +0.00(+0.00%)
Dec 12, 2003 24.52 24.64 24.40 24.64 1,787,417 +0.18(+0.73%)
Dec 11, 2003 24.34 24.47 24.31 24.46 1,443,560 +0.18(+0.73%)
Dec 10, 2003 24.33 24.42 24.28 24.28 869,904 +0.04(+0.15%)
Dec 09, 2003 24.50 24.52 24.24 24.25 1,151,012 -0.25(-1.02%)
Dec 08, 2003 24.40 24.60 24.39 24.50 706,387 +0.10(+0.39%)
Dec 05, 2003 24.27 24.56 24.27 24.40 925,587 +0.10(+0.42%)
Dec 04, 2003 24.14 24.31 24.12 24.30 694,106 +0.13(+0.54%)
Dec 03, 2003 24.16 24.33 24.11 24.17 820,613 +0.01(+0.02%)
Dec 02, 2003 24.19 24.19 24.07 24.16 803,118 -0.01(-0.05%)
Dec 01, 2003 23.81 24.19 23.81 24.18 1,288,117 +0.22(+0.92%)
Nov 28, 2003 23.82 23.96 23.82 23.96 439,914 +0.07(+0.30%)
Nov 26, 2003 23.77 23.88 23.75 23.88 827,006 +0.12(+0.50%)
Nov 25, 2003 23.59 23.82 23.49 23.77 1,133,012 +0.21(+0.88%)
Nov 24, 2003 23.57 23.63 23.48 23.56 1,225,705 +0.14(+0.58%)
Nov 21, 2003 23.36 23.55 23.33 23.42 1,195,424 +0.07(+0.28%)
Nov 20, 2003 23.30 23.62 23.23 23.36 1,569,394 -0.01(-0.03%)
Nov 19, 2003 23.29 23.42 23.19 23.36 1,386,530 +0.17(+0.74%)
Nov 18, 2003 23.36 23.46 23.08 23.19 1,722,481 -0.06(-0.26%)
Nov 17, 2003 23.27 23.51 23.19 23.25 1,834,520 -0.23(-0.99%)
Nov 14, 2003 23.57 23.66 23.48 23.48 1,232,939 -0.09(-0.38%)
Nov 13, 2003 23.52 23.65 23.49 23.57 1,487,635 -0.02(-0.10%)
Nov 12, 2003 23.64 23.67 23.52 23.59 1,629,283 -0.05(-0.23%)
Nov 11, 2003 23.76 23.76 23.63 23.65 1,229,742 -0.11(-0.48%)
Nov 10, 2003 24.13 24.13 23.72 23.76 2,233,724 -0.26(-1.06%)
Nov 07, 2003 24.22 24.25 24.02 24.02 1,820,894 -0.54(-2.20%)
Nov 06, 2003 24.49 24.56 24.38 24.56 4,019,291 +0.16(+0.66%)
Nov 05, 2003 24.38 24.40 24.26 24.40 911,624 +0.13(+0.54%)
Nov 04, 2003 24.38 24.43 24.23 24.26 1,047,384 -0.08(-0.32%)
Nov 03, 2003 24.06 24.41 24.16 24.34 939,701 +0.29(+1.19%)
Oct 31, 2003 24.31 24.37 24.06 24.06 998,766 -0.11(-0.47%)
Oct 30, 2003 24.10 24.25 24.04 24.17 560,702 +0.01(+0.05%)
Oct 29, 2003 24.16 24.32 24.13 24.16 709,247 -0.10(-0.42%)
Oct 28, 2003 24.16 24.26 24.09 24.26 895,811 +0.14(+0.57%)
Oct 27, 2003 24.25 24.44 24.09 24.12 913,138 -0.12(-0.51%)
Oct 24, 2003 23.96 24.27 23.95 24.25 902,372 +0.16(+0.67%)
Oct 23, 2003 24.02 24.17 23.96 24.09 963,943 +0.04(+0.15%)
Oct 22, 2003 24.06 24.23 24.01 24.05 978,915 -0.02(-0.10%)
Oct 21, 2003 24.05 24.17 23.93 24.07 934,503 +0.05(+0.22%)
Oct 20, 2003 24.16 24.18 23.90 24.02 1,365,166 -0.04(-0.15%)
Oct 17, 2003 24.03 24.12 23.90 24.06 1,929,064 +0.03(+0.12%)
Oct 16, 2003 24.04 24.14 23.81 24.03 1,424,382 -0.02(-0.07%)
Oct 15, 2003 24.16 24.16 23.88 24.04 2,125,217 -0.18(-0.74%)
Oct 14, 2003 24.22 24.23 24.07 24.22 1,202,658 +0.09(+0.37%)
Oct 13, 2003 24.21 24.28 24.14 24.13 927,438 -0.01(-0.05%)
Oct 10, 2003 24.21 24.28 23.99 24.15 796,220 -0.07(-0.27%)
Oct 09, 2003 24.34 24.40 24.04 24.21 1,491,673 -0.08(-0.34%)
Oct 08, 2003 24.37 24.37 24.16 24.29 877,138 -0.07(-0.29%)
Oct 07, 2003 24.34 24.51 24.15 24.37 1,817,361 -0.02(-0.07%)
Oct 06, 2003 24.49 24.49 24.35 24.38 755,677 -0.04(-0.15%)
Oct 03, 2003 24.51 24.61 24.39 24.42 1,826,445 -0.08(-0.34%)
Oct 02, 2003 24.51 24.55 24.38 24.50 1,106,095 -0.03(-0.12%)
Oct 01, 2003 24.25 24.53 24.18 24.53 1,395,447 +0.30(+1.25%)
Sep 30, 2003 24.47 24.48 24.07 24.23 1,233,780 -0.24(-0.97%)
Sep 29, 2003 24.39 24.52 24.30 24.47 862,165 +0.05(+0.22%)
Sep 26, 2003 24.12 24.41 23.98 24.41 1,096,675 +0.23(+0.93%)
Sep 25, 2003 24.12 24.20 23.92 24.19 1,357,595 +0.07(+0.27%)
Sep 24, 2003 24.36 24.36 24.11 24.12 1,600,684 -0.18(-0.76%)
Sep 23, 2003 24.31 24.37 24.22 24.31 1,252,621 +0.00(+0.00%)
Sep 22, 2003 24.25 24.28 24.18 24.31 1,292,323 -0.08(-0.32%)
Sep 19, 2003 24.14 24.38 24.09 24.38 1,867,325 +0.24(+1.01%)
Sep 18, 2003 23.97 24.26 23.92 24.14 860,483 +0.24(+1.02%)
Sep 17, 2003 24.09 24.00 23.80 23.90 712,779 -0.20(-0.81%)
Sep 16, 2003 23.89 24.22 23.90 24.09 992,037 +0.20(+0.85%)
Sep 15, 2003 24.09 24.09 23.69 23.89 919,363 -0.09(-0.37%)
Sep 12, 2003 23.78 24.01 23.69 23.98 1,001,121 +0.20(+0.85%)
Sep 11, 2003 23.95 24.16 23.72 23.78 1,225,705 -0.17(-0.70%)
Sep 10, 2003 23.67 23.94 23.62 23.94 1,418,662 +0.28(+1.18%)
Sep 09, 2003 23.78 23.78 23.61 23.66 769,977 -0.14(-0.57%)
Sep 08, 2003 23.48 23.82 23.40 23.80 958,728 +0.36(+1.55%)
Sep 05, 2003 23.60 23.65 23.39 23.44 1,138,227 -0.20(-0.83%)
Sep 04, 2003 23.73 23.76 23.55 23.63 1,291,987 -0.06(-0.25%)
Sep 03, 2003 23.72 23.74 23.45 23.69 1,449,616 +0.11(+0.45%)
Sep 02, 2003 23.33 23.65 23.21 23.59 2,902,597 +0.09(+0.38%)
Aug 29, 2003 23.39 23.50 23.27 23.50 711,434 +0.11(+0.46%)
Aug 28, 2003 23.50 23.52 23.29 23.39 1,231,929 -0.10(-0.43%)
Aug 27, 2003 23.66 23.72 23.49 23.49 943,587 -0.25(-1.05%)
Aug 26, 2003 23.57 23.77 23.52 23.74 901,531 +0.08(+0.33%)
Aug 25, 2003 23.46 23.69 23.42 23.66 711,938 +0.16(+0.68%)
Aug 22, 2003 23.75 23.78 23.49 23.50 1,730,051 -0.10(-0.43%)
Aug 21, 2003 23.78 23.83 23.60 23.60 1,960,354 -0.07(-0.30%)
Aug 20, 2003 23.54 23.74 23.54 23.68 2,210,341 +0.02(+0.08%)
Aug 19, 2003 23.63 23.69 23.51 23.66 1,126,114 +0.18(+0.78%)
Aug 18, 2003 23.37 23.62 23.34 23.47 1,974,317 +0.11(+0.46%)
Aug 15, 2003 23.54 23.63 23.22 23.37 1,734,257 -0.11(-0.48%)
Aug 14, 2003 23.63 23.63 23.36 23.48 1,176,583 -0.10(-0.43%)
Aug 13, 2003 23.84 23.86 23.50 23.58 1,368,362 -0.21(-0.87%)
Aug 12, 2003 23.74 23.80 23.58 23.79 1,282,061 +0.05(+0.20%)
Aug 11, 2003 23.89 23.96 23.49 23.74 1,428,419 -0.44(-1.82%)
Aug 08, 2003 23.90 24.19 23.85 24.18 5,426,850 +0.33(+1.40%)
Aug 07, 2003 23.55 23.87 23.42 23.85 1,973,476 +0.37(+1.57%)
Aug 06, 2003 23.21 23.53 22.92 23.48 2,405,316 +0.24(+1.05%)
Aug 05, 2003 23.41 23.42 23.18 23.24 1,793,473 -0.18(-0.79%)
Aug 04, 2003 23.34 23.46 23.03 23.42 2,285,538 +0.08(+0.36%)
Aug 01, 2003 23.60 23.60 23.33 23.34 1,118,039 -0.27(-1.13%)
Jul 31, 2003 23.72 23.78 23.53 23.60 1,440,700 -0.11(-0.48%)
Jul 30, 2003 23.90 23.92 23.67 23.72 1,295,856 +0.00(+0.00%)
Jul 29, 2003 23.84 24.00 23.66 23.72 1,122,918 +0.00(+0.00%)
Jul 28, 2003 24.00 24.02 23.71 23.72 1,216,957 -0.32(-1.34%)
Jul 25, 2003 24.09 24.13 23.90 24.04 909,437 -0.02(-0.07%)
Jul 24, 2003 24.05 24.26 23.88 24.06 1,313,015 +0.01(+0.05%)
Jul 23, 2003 24.19 24.25 23.94 24.04 1,190,041 -0.14(-0.57%)
Jul 22, 2003 23.90 24.24 23.71 24.18 1,914,092 +0.29(+1.19%)
Jul 21, 2003 24.22 24.23 23.76 23.90 1,070,095 -0.34(-1.40%)
Jul 18, 2003 23.96 24.29 23.84 24.23 1,501,598 +0.49(+2.05%)
Jul 17, 2003 23.85 23.94 23.49 23.75 1,906,690 -0.25(-1.04%)
Jul 16, 2003 24.23 24.23 23.78 24.00 1,560,478 -0.17(-0.69%)
Jul 15, 2003 24.37 24.49 24.09 24.16 1,645,601 -0.22(-0.90%)
Jul 14, 2003 24.55 24.65 24.31 24.38 1,775,641 +0.04(+0.17%)
Jul 11, 2003 24.24 24.35 24.08 24.34 2,670,274 +0.18(+0.74%)
Jul 10, 2003 24.61 24.61 24.15 24.16 2,302,193 -0.54(-2.17%)
Jul 09, 2003 24.94 25.01 24.64 24.70 1,797,006 -0.21(-0.84%)
Jul 08, 2003 25.35 25.40 24.86 24.91 2,608,199 -0.62(-2.44%)
Jul 07, 2003 25.68 25.83 25.50 25.53 1,214,266 -0.21(-0.81%)
Jul 03, 2003 25.86 25.91 25.68 25.74 914,148 -0.12(-0.48%)
Jul 02, 2003 25.98 26.02 25.74 25.86 1,865,138 +0.06(+0.23%)
Jul 01, 2003 25.73 25.83 25.37 25.80 1,834,520 +0.08(+0.30%)
Jun 30, 2003 25.56 25.82 25.55 25.73 996,243 +0.07(+0.28%)
Jun 27, 2003 25.98 25.99 25.65 25.66 1,000,112 -0.28(-1.08%)
Jun 26, 2003 25.99 26.05 25.80 25.94 1,129,647 +0.10(+0.37%)
Jun 25, 2003 25.98 26.24 25.81 25.84 1,650,479 +0.03(+0.12%)
Jun 24, 2003 25.98 25.99 25.74 25.81 1,077,160 -0.02(-0.07%)
Jun 23, 2003 25.68 25.99 25.58 25.83 1,411,596 -0.08(-0.32%)
Jun 20, 2003 26.17 26.27 25.82 25.91 3,321,820 -0.12(-0.46%)
Jun 19, 2003 25.98 26.15 25.73 26.03 1,879,101 +0.22(+0.85%)
Jun 18, 2003 25.23 25.81 25.23 25.81 1,623,563 +0.40(+1.59%)
Jun 17, 2003 26.10 26.10 25.39 25.41 1,955,812 -0.29(-1.11%)
Jun 16, 2003 25.44 25.69 25.38 25.69 1,853,025 +0.52(+2.08%)
Jun 13, 2003 25.68 25.74 25.11 25.17 1,551,562 -0.49(-1.92%)
Jun 12, 2003 25.26 25.74 25.06 25.66 1,655,358 +0.51(+2.03%)
Jun 11, 2003 25.10 25.20 24.95 25.15 1,652,666 +0.03(+0.12%)
Jun 10, 2003 25.33 25.44 25.11 25.12 1,439,690 -0.21(-0.84%)
Jun 09, 2003 25.32 25.39 25.22 25.33 1,443,896 -0.06(-0.23%)
Jun 06, 2003 25.59 25.67 25.22 25.39 1,678,910 -0.05(-0.19%)
Jun 05, 2003 25.92 25.92 25.44 25.44 1,906,690 -0.48(-1.84%)
Jun 04, 2003 25.68 26.01 25.58 25.92 1,209,219 +0.18(+0.72%)
Jun 03, 2003 25.62 25.83 25.38 25.73 2,014,524 +0.16(+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.