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 (%)
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%)
Jun 02, 2008 23.44 23.52 23.08 23.16 3,784,752 -0.32(-1.38%)
May 30, 2008 23.56 23.60 23.43 23.48 2,615,322 -0.02(-0.10%)
May 29, 2008 23.51 23.60 23.42 23.50 3,180,740 +0.00(+0.00%)
May 28, 2008 23.48 23.62 23.37 23.50 2,572,227 +0.09(+0.39%)
May 27, 2008 23.42 23.54 23.34 23.41 2,930,181 +0.05(+0.22%)
May 26, 2008 23.60 23.66 23.35 23.36 0 +0.00(+0.00%)
May 23, 2008 23.60 23.66 23.35 23.36 2,782,557 -0.31(-1.32%)
May 22, 2008 23.62 23.81 23.43 23.67 3,351,057 +0.14(+0.58%)
May 21, 2008 23.76 23.90 23.51 23.54 4,469,330 -0.23(-0.98%)
May 20, 2008 23.77 23.92 23.70 23.77 2,950,060 -0.07(-0.31%)
May 19, 2008 23.71 23.87 23.60 23.84 2,009,119 +0.16(+0.70%)
May 16, 2008 23.72 23.76 23.58 23.68 2,510,087 +0.01(+0.05%)
May 15, 2008 23.72 23.72 23.49 23.67 3,073,397 -0.01(-0.02%)
May 14, 2008 23.68 23.72 23.48 23.67 2,470,842 +0.14(+0.60%)
May 13, 2008 23.65 23.72 23.37 23.53 2,412,172 -0.06(-0.27%)
May 12, 2008 23.63 23.69 23.38 23.59 3,087,218 -0.26(-1.07%)
May 09, 2008 23.72 23.91 23.34 23.85 4,436,327 +0.04(+0.17%)
May 08, 2008 23.80 23.91 23.60 23.81 2,556,530 +0.09(+0.38%)
May 07, 2008 24.05 24.09 23.68 23.72 3,331,025 -0.31(-1.28%)
May 06, 2008 23.91 24.02 23.70 24.02 3,432,831 +0.11(+0.45%)
May 05, 2008 24.15 24.16 23.77 23.92 3,400,527 -0.24(-0.99%)
May 02, 2008 24.05 24.29 23.86 24.16 3,478,461 +0.15(+0.64%)
May 01, 2008 23.72 24.04 23.59 24.00 5,297,227 +0.35(+1.49%)
Apr 30, 2008 23.72 23.88 23.59 23.65 3,021,758 +0.01(+0.05%)
Apr 29, 2008 23.68 23.79 23.60 23.64 2,267,811 -0.01(-0.02%)
Apr 28, 2008 23.58 23.71 23.52 23.64 2,696,423 +0.08(+0.34%)
Apr 25, 2008 23.46 23.63 23.40 23.56 2,901,691 +0.17(+0.73%)
Apr 24, 2008 23.49 23.61 23.31 23.39 2,522,289 -0.01(-0.02%)
Apr 23, 2008 23.38 23.58 23.31 23.40 2,404,070 -0.01(-0.02%)
Apr 22, 2008 23.55 23.64 23.30 23.41 2,666,629 -0.20(-0.87%)
Apr 21, 2008 23.55 23.68 23.40 23.61 3,599,684 +0.01(+0.02%)
Apr 18, 2008 23.77 23.88 23.50 23.60 4,201,026 -0.13(-0.53%)
Apr 17, 2008 23.63 23.88 23.58 23.73 3,197,292 -0.02(-0.07%)
Apr 16, 2008 23.45 23.79 23.31 23.75 3,314,392 +0.41(+1.75%)
Apr 15, 2008 23.33 23.40 23.17 23.34 2,963,905 +0.16(+0.71%)
Apr 14, 2008 23.54 23.54 23.14 23.17 3,605,788 -0.29(-1.24%)
Apr 11, 2008 23.44 23.54 23.31 23.46 2,738,918 +0.09(+0.36%)
Apr 10, 2008 23.77 23.77 23.34 23.38 3,796,025 -0.35(-1.49%)
Apr 09, 2008 23.59 23.81 23.58 23.73 2,633,259 +0.14(+0.58%)
Apr 08, 2008 23.54 23.67 23.46 23.59 3,331,768 -0.02(-0.10%)
Apr 07, 2008 23.77 23.80 23.54 23.62 3,743,090 -0.03(-0.12%)
Apr 04, 2008 23.60 23.83 23.44 23.64 4,470,229 +0.20(+0.87%)
Apr 03, 2008 23.45 23.52 23.33 23.44 3,367,048 +0.03(+0.12%)
Apr 02, 2008 23.27 23.56 23.12 23.41 4,705,331 +0.28(+1.20%)
Apr 01, 2008 22.73 23.19 22.63 23.13 4,948,973 +0.56(+2.49%)
Mar 31, 2008 22.42 22.67 22.34 22.57 4,082,614 +0.14(+0.63%)
Mar 28, 2008 22.74 22.85 22.34 22.43 4,371,816 -0.24(-1.05%)
Mar 27, 2008 22.71 22.94 22.63 22.67 4,853,490 -0.03(-0.15%)
Mar 26, 2008 22.94 22.94 22.62 22.70 8,672,898 -0.18(-0.79%)
Mar 25, 2008 23.09 23.10 22.81 22.88 6,074,790 -0.15(-0.67%)
Mar 24, 2008 23.34 23.34 22.93 23.04 4,456,524 -0.16(-0.71%)
Mar 21, 2008 22.89 23.30 22.83 23.20 6,933,808 +0.00(+0.00%)
Mar 20, 2008 22.89 23.30 22.83 23.20 6,933,104 +0.19(+0.82%)
Mar 19, 2008 23.69 23.96 23.01 23.01 8,106,388 -0.61(-2.58%)
Mar 18, 2008 23.42 23.66 23.24 23.62 4,442,932 +0.43(+1.86%)
Mar 17, 2008 22.83 23.37 22.80 23.19 5,965,773 +0.07(+0.29%)
Mar 14, 2008 23.52 23.52 22.88 23.12 6,241,445 -0.18(-0.78%)
Mar 13, 2008 23.37 23.50 23.09 23.30 4,268,457 -0.07(-0.29%)
Mar 12, 2008 23.74 23.94 23.34 23.37 5,091,783 -0.30(-1.25%)
Mar 11, 2008 23.41 23.71 23.35 23.67 4,656,591 +0.45(+1.96%)
Mar 10, 2008 23.42 23.45 23.09 23.21 3,913,926 -0.01(-0.05%)
Mar 07, 2008 23.32 23.32 23.04 23.22 6,447,362 -0.03(-0.12%)
Mar 06, 2008 23.51 23.59 23.25 23.25 9,019,572 -0.07(-0.32%)
Mar 05, 2008 23.42 23.48 23.11 23.33 3,655,156 -0.07(-0.29%)
Mar 04, 2008 23.33 23.55 23.17 23.39 3,892,841 +0.10(+0.42%)
Mar 03, 2008 23.25 23.45 23.11 23.30 3,554,237 +0.05(+0.22%)
Feb 29, 2008 23.43 23.46 23.06 23.25 6,437,035 -0.29(-1.23%)
Feb 28, 2008 23.75 23.76 23.38 23.54 4,169,292 -0.28(-1.19%)
Feb 27, 2008 24.02 24.12 23.76 23.82 2,160,871 -0.30(-1.25%)
Feb 26, 2008 24.02 24.14 23.74 24.12 2,730,584 +0.12(+0.50%)
Feb 25, 2008 24.02 24.10 23.88 24.00 3,709,143 +0.05(+0.19%)
Feb 22, 2008 23.88 23.97 23.56 23.96 4,921,190 +0.25(+1.05%)
Feb 21, 2008 24.18 24.26 23.65 23.71 3,179,066 -0.44(-1.81%)
Feb 20, 2008 24.12 24.22 23.97 24.14 3,547,481 -0.05(-0.21%)
Feb 19, 2008 24.42 24.42 24.08 24.20 3,061,383 +0.09(+0.38%)
Feb 18, 2008 24.16 24.22 23.85 24.10 0 +0.00(+0.00%)
Feb 15, 2008 24.16 24.22 23.85 24.10 3,390,916 -0.06(-0.26%)
Feb 14, 2008 24.43 24.66 24.08 24.17 3,996,143 -0.21(-0.86%)
Feb 13, 2008 24.55 24.72 24.28 24.38 4,754,893 -0.02(-0.07%)
Feb 12, 2008 24.30 24.45 24.17 24.39 3,464,305 +0.19(+0.80%)
Feb 11, 2008 24.45 24.47 24.17 24.20 3,667,603 -0.45(-1.84%)
Feb 08, 2008 24.75 24.92 24.60 24.66 4,485,771 -0.17(-0.69%)
Feb 07, 2008 25.12 25.12 24.65 24.83 3,832,294 -0.15(-0.59%)
Feb 06, 2008 25.19 25.24 24.87 24.97 3,281,967 +0.00(+0.00%)
Feb 05, 2008 25.39 25.40 24.93 24.97 6,786,724 -0.48(-1.88%)
Feb 04, 2008 25.27 25.64 25.22 25.45 4,215,643 +0.22(+0.88%)
Feb 01, 2008 24.83 25.29 24.73 25.23 5,726,672 +0.46(+1.86%)
Jan 31, 2008 24.68 24.97 24.14 24.77 4,958,509 +0.22(+0.90%)
Jan 30, 2008 24.82 24.96 24.51 24.55 5,864,780 -0.18(-0.71%)
Jan 29, 2008 24.83 25.04 24.62 24.72 4,119,873 -0.08(-0.32%)
Jan 28, 2008 24.68 24.95 24.51 24.80 2,946,630 +0.20(+0.83%)
Jan 25, 2008 25.74 25.74 24.54 24.60 5,359,084 -0.22(-0.87%)
Jan 24, 2008 25.71 25.73 24.76 24.82 5,249,463 -0.72(-2.83%)
Jan 23, 2008 24.74 25.58 24.40 25.54 9,936,489 +0.82(+3.31%)
Jan 22, 2008 24.51 25.12 24.30 24.72 8,322,198 -0.64(-2.51%)
Jan 21, 2008 25.76 26.05 24.94 25.36 0 +0.00(+0.00%)
Jan 18, 2008 25.76 26.05 24.94 25.36 7,267,071 -0.19(-0.73%)
Jan 17, 2008 26.42 26.45 25.48 25.54 5,149,255 -0.86(-3.25%)
Jan 16, 2008 26.59 26.94 26.37 26.40 3,649,791 -0.26(-0.96%)
Jan 15, 2008 26.77 27.17 26.66 26.66 3,849,985 -0.36(-1.33%)
Jan 14, 2008 26.83 27.02 26.66 27.02 3,418,261 +0.34(+1.28%)
Jan 11, 2008 26.45 26.77 26.20 26.67 5,034,492 +0.17(+0.64%)
Jan 10, 2008 27.01 27.03 26.34 26.50 7,292,258 -0.69(-2.55%)
Jan 09, 2008 27.54 27.54 26.90 27.20 5,978,364 -0.28(-1.01%)
Jan 08, 2008 27.71 28.03 27.46 27.48 3,697,961 -0.15(-0.56%)
Jan 07, 2008 27.36 27.69 27.35 27.63 3,631,735 +0.39(+1.42%)
Jan 04, 2008 27.33 27.57 27.22 27.24 2,892,511 -0.08(-0.29%)
Jan 03, 2008 27.50 27.66 27.29 27.32 2,949,986 -0.03(-0.12%)
Jan 02, 2008 27.67 27.79 27.31 27.36 4,410,957 -0.41(-1.49%)
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.