Consolidated Edison (NY: ED )

88.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 27.79 27.86 27.65 27.77 0 +0.00(+0.00%)
Dec 31, 2007 27.79 27.86 27.65 27.77 2,500,365 -0.05(-0.16%)
Dec 28, 2007 27.30 28.03 27.30 27.82 3,583,969 +0.35(+1.26%)
Dec 27, 2007 27.50 27.61 27.36 27.47 3,200,673 -0.01(-0.02%)
Dec 26, 2007 27.49 27.66 27.43 27.48 2,228,126 -0.13(-0.47%)
Dec 24, 2007 27.68 27.81 27.46 27.61 1,123,896 -0.05(-0.16%)
Dec 21, 2007 27.78 27.83 27.58 27.65 4,500,698 +0.14(+0.52%)
Dec 20, 2007 27.79 27.86 27.34 27.51 3,347,549 -0.03(-0.10%)
Dec 19, 2007 27.86 27.89 27.54 27.54 3,307,275 -0.26(-0.94%)
Dec 18, 2007 27.76 28.31 27.67 27.80 3,497,152 +0.18(+0.66%)
Dec 17, 2007 27.86 28.03 27.52 27.62 4,781,459 -0.39(-1.38%)
Dec 14, 2007 28.29 28.33 28.00 28.00 3,215,704 -0.39(-1.38%)
Dec 13, 2007 28.18 28.47 28.11 28.40 3,800,201 +0.14(+0.48%)
Dec 12, 2007 28.74 28.74 28.11 28.26 5,200,939 +0.17(+0.61%)
Dec 11, 2007 28.57 28.72 28.02 28.09 4,767,828 -0.45(-1.59%)
Dec 10, 2007 28.06 28.57 28.06 28.54 4,557,473 +0.41(+1.46%)
Dec 07, 2007 28.06 28.24 27.91 28.14 2,867,079 +0.07(+0.26%)
Dec 06, 2007 28.19 28.23 27.87 28.06 4,407,522 -0.20(-0.70%)
Dec 05, 2007 28.19 28.35 28.02 28.26 3,392,425 +0.27(+0.98%)
Dec 04, 2007 27.38 28.22 27.38 27.99 4,206,755 +0.38(+1.38%)
Dec 03, 2007 27.43 27.74 27.43 27.61 3,332,431 +0.06(+0.23%)
Nov 30, 2007 27.88 27.88 27.48 27.54 5,344,043 -0.06(-0.23%)
Nov 29, 2007 27.60 27.79 27.50 27.61 4,355,039 -0.14(-0.49%)
Nov 28, 2007 27.86 27.86 27.59 27.74 4,245,332 +0.03(+0.12%)
Nov 27, 2007 27.77 27.83 27.44 27.71 4,942,599 +0.14(+0.50%)
Nov 26, 2007 27.31 27.94 27.31 27.57 5,204,470 +0.03(+0.10%)
Nov 23, 2007 27.41 27.67 27.35 27.54 2,143,311 +0.26(+0.94%)
Nov 21, 2007 27.06 27.70 27.06 27.29 5,752,962 +0.06(+0.21%)
Nov 20, 2007 26.99 27.32 26.98 27.23 5,061,168 +0.23(+0.84%)
Nov 19, 2007 26.51 27.29 26.51 27.00 7,703,225 +0.38(+1.43%)
Nov 16, 2007 26.70 26.75 26.29 26.62 3,106,391 +0.05(+0.19%)
Nov 15, 2007 26.33 26.72 26.33 26.57 5,107,888 +0.10(+0.39%)
Nov 14, 2007 26.71 26.74 26.44 26.47 3,316,767 -0.15(-0.56%)
Nov 13, 2007 26.46 26.62 26.19 26.62 4,116,759 +0.34(+1.28%)
Nov 12, 2007 26.12 26.58 26.12 26.28 4,901,649 -0.06(-0.22%)
Nov 09, 2007 26.49 26.66 26.29 26.34 4,511,699 -0.46(-1.72%)
Nov 08, 2007 26.49 26.87 26.28 26.80 6,324,813 +0.56(+2.15%)
Nov 07, 2007 26.72 26.73 26.24 26.24 5,473,860 -0.53(-1.98%)
Nov 06, 2007 26.69 26.84 26.53 26.77 2,178,384 -0.11(-0.42%)
Nov 05, 2007 26.94 26.99 26.63 26.88 2,645,845 +0.22(+0.81%)
Nov 02, 2007 26.71 26.98 26.58 26.66 5,880,435 +0.36(+1.36%)
Nov 01, 2007 26.75 26.83 26.27 26.30 3,129,479 -0.47(-1.74%)
Oct 31, 2007 26.52 26.81 26.48 26.77 2,478,604 +0.31(+1.16%)
Oct 30, 2007 26.46 26.69 26.40 26.46 2,317,480 +0.02(+0.09%)
Oct 29, 2007 26.57 26.77 26.42 26.44 2,041,669 -0.09(-0.34%)
Oct 26, 2007 26.39 26.57 26.29 26.53 1,828,915 +0.16(+0.60%)
Oct 25, 2007 26.11 26.46 25.93 26.37 3,913,771 +0.32(+1.24%)
Oct 24, 2007 25.62 26.05 25.62 26.05 3,084,931 +0.23(+0.88%)
Oct 23, 2007 25.90 25.92 25.66 25.82 3,011,757 +0.10(+0.40%)
Oct 22, 2007 25.58 25.91 25.34 25.72 3,220,022 +0.07(+0.27%)
Oct 19, 2007 26.25 26.25 25.58 25.65 5,132,054 -0.58(-2.21%)
Oct 18, 2007 26.26 26.48 26.15 26.23 2,661,012 -0.20(-0.75%)
Oct 17, 2007 26.46 26.52 26.20 26.43 2,349,318 +0.08(+0.30%)
Oct 16, 2007 26.37 26.50 26.22 26.35 1,758,118 -0.04(-0.15%)
Oct 15, 2007 26.61 26.70 26.17 26.39 3,136,646 -0.20(-0.75%)
Oct 12, 2007 26.71 26.76 26.52 26.59 2,259,509 -0.05(-0.19%)
Oct 11, 2007 26.94 27.04 26.44 26.64 4,702,506 -0.18(-0.66%)
Oct 10, 2007 27.13 27.13 26.76 26.82 2,068,582 -0.34(-1.24%)
Oct 09, 2007 26.91 27.19 26.77 27.15 2,253,628 +0.32(+1.19%)
Oct 08, 2007 26.87 27.01 26.72 26.83 1,363,047 -0.04(-0.15%)
Oct 05, 2007 26.83 27.09 26.82 26.87 1,833,755 +0.02(+0.06%)
Oct 04, 2007 26.88 26.97 26.78 26.86 1,523,820 +0.08(+0.30%)
Oct 03, 2007 26.62 26.82 26.57 26.78 1,327,519 +0.07(+0.28%)
Oct 02, 2007 26.67 26.79 26.52 26.70 1,589,782 -0.01(-0.02%)
Oct 01, 2007 26.48 26.80 26.37 26.71 2,364,621 +0.39(+1.47%)
Sep 28, 2007 26.64 26.65 26.26 26.32 2,768,487 -0.30(-1.11%)
Sep 27, 2007 26.84 26.85 26.57 26.62 1,706,932 -0.17(-0.64%)
Sep 26, 2007 26.66 26.86 26.57 26.79 1,919,419 +0.17(+0.64%)
Sep 25, 2007 26.69 26.90 26.55 26.62 2,424,251 -0.13(-0.47%)
Sep 24, 2007 26.75 26.98 26.69 26.74 2,205,784 +0.03(+0.13%)
Sep 21, 2007 26.92 26.97 26.64 26.71 2,922,048 -0.02(-0.08%)
Sep 20, 2007 26.94 26.98 26.58 26.73 2,812,110 -0.16(-0.59%)
Sep 19, 2007 26.80 27.02 26.63 26.89 3,231,280 +0.23(+0.85%)
Sep 18, 2007 26.43 26.86 26.33 26.66 3,546,668 +0.47(+1.80%)
Sep 17, 2007 26.28 26.29 26.08 26.19 1,606,493 -0.11(-0.41%)
Sep 14, 2007 26.01 26.37 26.00 26.30 2,239,732 +0.19(+0.74%)
Sep 13, 2007 26.17 26.36 26.04 26.11 1,900,773 -0.06(-0.24%)
Sep 12, 2007 26.11 26.26 26.00 26.17 1,725,929 +0.09(+0.35%)
Sep 11, 2007 26.08 26.11 25.89 26.08 2,725,040 +0.19(+0.75%)
Sep 10, 2007 25.81 25.95 25.44 25.88 5,086,144 -0.01(-0.02%)
Sep 07, 2007 26.04 26.17 25.79 25.89 3,181,324 -0.38(-1.43%)
Sep 06, 2007 26.40 26.42 26.04 26.26 2,782,735 -0.01(-0.04%)
Sep 05, 2007 26.32 26.37 26.02 26.28 3,077,367 -0.11(-0.43%)
Sep 04, 2007 26.16 26.50 26.12 26.39 2,879,656 +0.27(+1.04%)
Aug 31, 2007 26.29 26.36 25.86 26.12 2,618,972 +0.01(+0.02%)
Aug 30, 2007 25.95 26.29 25.87 26.11 2,245,009 -0.07(-0.28%)
Aug 29, 2007 25.83 26.19 25.78 26.19 2,473,503 +0.56(+2.17%)
Aug 28, 2007 25.98 26.15 25.61 25.63 3,362,501 -0.34(-1.29%)
Aug 27, 2007 26.59 26.59 25.83 25.96 3,423,909 -0.64(-2.41%)
Aug 24, 2007 26.47 26.62 26.29 26.61 2,487,927 +0.08(+0.30%)
Aug 23, 2007 26.78 26.83 26.38 26.53 2,803,491 -0.19(-0.72%)
Aug 22, 2007 26.64 26.80 26.31 26.72 3,121,870 +0.13(+0.47%)
Aug 21, 2007 26.04 26.81 26.04 26.59 3,525,208 +0.38(+1.45%)
Aug 20, 2007 26.23 26.42 25.84 26.21 3,544,557 +0.09(+0.33%)
Aug 17, 2007 26.21 26.49 25.62 26.13 7,971,605 +0.19(+0.75%)
Aug 16, 2007 25.28 26.03 25.11 25.94 7,866,768 +0.34(+1.31%)
Aug 15, 2007 25.91 26.38 25.54 25.60 3,775,032 -0.37(-1.42%)
Aug 14, 2007 26.29 26.52 25.86 25.97 5,241,991 -0.19(-0.74%)
Aug 13, 2007 26.30 26.73 26.11 26.16 4,875,767 -0.80(-2.97%)
Aug 10, 2007 26.63 27.57 26.46 26.96 8,109,862 +0.28(+1.04%)
Aug 09, 2007 26.66 27.37 26.42 26.69 8,164,215 -0.03(-0.13%)
Aug 08, 2007 26.55 27.61 26.40 26.72 8,134,959 -0.11(-0.40%)
Aug 07, 2007 25.73 27.20 25.71 26.83 9,869,212 +0.83(+3.19%)
Aug 06, 2007 25.13 26.01 24.88 26.00 5,871,888 +0.86(+3.44%)
Aug 03, 2007 25.43 25.84 25.13 25.13 6,274,699 -0.71(-2.75%)
Aug 02, 2007 25.68 25.90 25.44 25.84 5,038,475 +0.30(+1.16%)
Aug 01, 2007 24.93 25.63 24.83 25.55 5,385,789 +0.72(+2.88%)
Jul 31, 2007 25.05 25.44 24.79 24.83 7,255,845 -0.19(-0.75%)
Jul 30, 2007 24.92 25.20 24.50 25.02 6,673,650 +0.20(+0.82%)
Jul 27, 2007 25.38 25.47 24.82 24.82 7,771,955 -0.64(-2.50%)
Jul 26, 2007 25.62 25.96 25.09 25.45 10,372,070 -0.30(-1.17%)
Jul 25, 2007 25.57 25.79 25.17 25.75 8,454,399 +0.51(+2.03%)
Jul 24, 2007 25.64 25.90 25.21 25.24 6,537,562 -0.43(-1.66%)
Jul 23, 2007 25.86 26.07 25.54 25.67 4,611,038 -0.13(-0.49%)
Jul 20, 2007 26.16 26.30 25.78 25.79 6,077,095 -0.36(-1.39%)
Jul 19, 2007 26.15 26.28 25.89 26.16 5,169,696 +0.16(+0.61%)
Jul 18, 2007 25.95 26.10 25.79 26.00 4,518,691 +0.09(+0.35%)
Jul 17, 2007 25.86 26.04 25.79 25.91 3,104,679 +0.06(+0.22%)
Jul 16, 2007 26.11 26.28 25.83 25.85 2,707,241 -0.35(-1.35%)
Jul 13, 2007 26.07 26.29 25.88 26.20 2,520,113 +0.21(+0.81%)
Jul 12, 2007 25.87 25.99 25.70 25.99 2,808,592 +0.29(+1.13%)
Jul 11, 2007 25.53 25.70 25.45 25.70 3,826,173 +0.17(+0.67%)
Jul 10, 2007 25.76 25.80 25.50 25.53 3,530,309 -0.23(-0.88%)
Jul 09, 2007 25.82 25.86 25.64 25.76 2,701,821 +0.06(+0.22%)
Jul 06, 2007 25.96 25.98 25.51 25.70 2,654,680 -0.23(-0.90%)
Jul 05, 2007 26.05 26.16 25.62 25.94 3,827,228 -0.13(-0.48%)
Jul 03, 2007 26.13 26.27 25.82 26.06 2,366,556 +0.13(+0.50%)
Jul 02, 2007 25.78 25.94 25.62 25.93 4,520,258 +0.28(+1.09%)
Jun 29, 2007 25.73 25.89 25.40 25.65 5,165,533 -0.08(-0.31%)
Jun 28, 2007 25.85 26.03 25.55 25.73 3,493,326 -0.12(-0.46%)
Jun 27, 2007 25.58 25.98 25.43 25.85 6,503,583 +0.19(+0.73%)
Jun 26, 2007 25.70 26.21 25.66 25.66 5,195,034 -0.02(-0.07%)
Jun 25, 2007 25.90 26.03 25.59 25.68 3,819,482 -0.02(-0.07%)
Jun 22, 2007 26.06 26.06 25.54 25.70 6,468,013 -0.42(-1.59%)
Jun 21, 2007 26.08 26.23 25.73 26.11 4,784,352 +0.03(+0.11%)
Jun 20, 2007 26.71 26.92 26.04 26.08 4,312,184 -0.50(-1.88%)
Jun 19, 2007 26.72 26.74 26.44 26.58 3,325,914 -0.10(-0.36%)
Jun 18, 2007 26.93 27.01 26.64 26.68 3,541,567 -0.25(-0.93%)
Jun 15, 2007 26.73 27.09 26.71 26.93 6,962,819 +0.26(+0.98%)
Jun 14, 2007 26.71 26.89 26.46 26.67 3,484,927 -0.06(-0.23%)
Jun 13, 2007 26.37 26.73 26.30 26.73 4,027,402 +0.52(+1.97%)
Jun 12, 2007 26.37 26.57 26.15 26.21 6,759,831 -0.23(-0.88%)
Jun 11, 2007 26.59 26.70 26.45 26.45 5,169,168 -0.04(-0.15%)
Jun 08, 2007 26.35 26.94 26.23 26.49 6,745,653 +0.11(+0.43%)
Jun 07, 2007 27.00 26.94 26.23 26.37 9,094,403 -0.72(-2.64%)
Jun 06, 2007 27.25 27.25 26.77 27.09 5,052,241 -0.05(-0.17%)
Jun 05, 2007 27.62 27.62 27.08 27.13 5,499,790 -0.51(-1.85%)
Jun 04, 2007 27.56 27.79 27.31 27.65 3,875,443 +0.09(+0.31%)
Jun 01, 2007 27.86 27.91 27.44 27.56 4,344,121 -0.19(-0.70%)
May 31, 2007 27.78 27.86 27.66 27.75 3,135,532 +0.06(+0.21%)
May 30, 2007 27.44 27.73 27.29 27.70 3,429,519 +0.19(+0.70%)
May 29, 2007 27.43 27.75 27.28 27.50 5,260,460 +0.15(+0.54%)
May 25, 2007 27.64 27.69 27.02 27.36 5,893,448 -0.14(-0.50%)
May 24, 2007 28.27 28.33 27.41 27.49 7,737,032 -0.78(-2.76%)
May 23, 2007 28.82 28.91 28.27 28.27 3,419,783 -0.55(-1.91%)
May 22, 2007 28.93 28.99 28.81 28.82 2,179,575 -0.17(-0.59%)
May 21, 2007 29.01 29.05 28.87 28.99 3,033,744 +0.03(+0.10%)
May 18, 2007 29.01 29.04 28.81 28.97 3,331,367 +0.05(+0.16%)
May 17, 2007 29.23 29.23 28.90 28.92 2,944,915 -0.32(-1.09%)
May 16, 2007 28.82 29.25 28.74 29.24 3,887,738 +0.43(+1.48%)
May 15, 2007 28.85 29.07 28.72 28.81 3,332,246 -0.01(-0.04%)
May 14, 2007 28.68 28.84 28.64 28.82 2,674,768 -0.15(-0.53%)
May 11, 2007 28.68 28.98 28.65 28.98 5,662,919 +0.03(+0.10%)
May 10, 2007 29.37 29.56 28.91 28.95 3,423,538 -0.43(-1.45%)
May 09, 2007 29.55 29.56 28.38 29.37 2,123,990 -0.11(-0.37%)
May 08, 2007 29.45 29.55 29.28 29.48 1,912,031 +0.02(+0.06%)
May 07, 2007 29.23 29.54 29.20 29.47 1,777,146 +0.23(+0.80%)
May 04, 2007 29.48 29.48 29.15 29.23 2,770,978 -0.09(-0.31%)
May 03, 2007 29.37 29.46 29.14 29.32 3,236,244 -0.05(-0.17%)
May 02, 2007 29.30 29.48 29.20 29.37 1,835,602 +0.15(+0.51%)
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.