Consolidated Edison (NY: ED )

93.49 -0.51 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 24.39 24.55 24.25 24.31 2,939,582 +0.01(+0.05%)
Apr 29, 2008 24.34 24.45 24.26 24.30 2,206,138 -0.01(-0.02%)
Apr 28, 2008 24.24 24.37 24.18 24.31 2,623,094 +0.08(+0.34%)
Apr 25, 2008 24.11 24.29 24.05 24.22 2,822,780 +0.18(+0.73%)
Apr 24, 2008 24.15 24.27 23.96 24.05 2,453,696 -0.01(-0.02%)
Apr 23, 2008 24.04 24.24 23.97 24.05 2,338,692 -0.01(-0.02%)
Apr 22, 2008 24.21 24.30 23.95 24.06 2,594,110 -0.21(-0.87%)
Apr 21, 2008 24.21 24.34 24.05 24.27 3,501,791 +0.01(+0.02%)
Apr 18, 2008 24.44 24.54 24.15 24.26 4,086,780 -0.13(-0.53%)
Apr 17, 2008 24.29 24.54 24.23 24.39 3,110,342 -0.02(-0.07%)
Apr 16, 2008 24.11 24.46 23.97 24.41 3,224,258 +0.42(+1.75%)
Apr 15, 2008 23.98 24.05 23.82 23.99 2,883,302 +0.17(+0.71%)
Apr 14, 2008 24.19 24.19 23.79 23.82 3,507,729 -0.30(-1.24%)
Apr 11, 2008 24.09 24.19 23.96 24.12 2,664,434 +0.09(+0.36%)
Apr 10, 2008 24.44 24.44 24.00 24.03 3,692,793 -0.36(-1.49%)
Apr 09, 2008 24.25 24.48 24.24 24.39 2,561,648 +0.14(+0.58%)
Apr 08, 2008 24.20 24.33 24.12 24.25 3,241,161 -0.02(-0.10%)
Apr 07, 2008 24.43 24.47 24.20 24.28 3,641,297 -0.03(-0.12%)
Apr 04, 2008 24.26 24.49 24.09 24.31 4,348,661 +0.21(+0.87%)
Apr 03, 2008 24.11 24.18 23.98 24.09 3,275,482 +0.03(+0.12%)
Apr 02, 2008 23.93 24.22 23.76 24.07 4,577,370 +0.29(+1.20%)
Apr 01, 2008 23.36 23.84 23.26 23.78 4,814,387 +0.58(+2.49%)
Mar 31, 2008 23.05 23.30 22.97 23.20 3,971,588 +0.15(+0.63%)
Mar 28, 2008 23.38 23.49 22.97 23.05 4,252,925 -0.25(-1.05%)
Mar 27, 2008 23.34 23.59 23.26 23.30 4,721,500 -0.04(-0.15%)
Mar 26, 2008 23.58 23.58 23.25 23.34 8,437,040 -0.19(-0.80%)
Mar 25, 2008 23.74 23.74 23.45 23.52 5,909,587 -0.16(-0.67%)
Mar 24, 2008 24.00 24.00 23.57 23.68 4,335,330 -0.17(-0.71%)
Mar 21, 2008 23.53 23.95 23.46 23.85 6,745,244 +0.00(+0.00%)
Mar 20, 2008 23.53 23.95 23.46 23.85 6,744,559 +0.19(+0.82%)
Mar 19, 2008 24.35 24.63 23.65 23.66 7,885,936 -0.63(-2.58%)
Mar 18, 2008 24.07 24.32 23.89 24.28 4,322,107 +0.44(+1.86%)
Mar 17, 2008 23.46 24.02 23.43 23.84 5,803,535 +0.07(+0.29%)
Mar 14, 2008 24.18 24.18 23.52 23.77 6,071,710 -0.19(-0.78%)
Mar 13, 2008 24.02 24.16 23.74 23.95 4,152,377 -0.07(-0.29%)
Mar 12, 2008 24.40 24.61 24.00 24.02 4,953,313 -0.30(-1.25%)
Mar 11, 2008 24.07 24.37 24.00 24.33 4,529,956 +0.47(+1.96%)
Mar 10, 2008 24.08 24.10 23.73 23.86 3,807,487 -0.01(-0.05%)
Mar 07, 2008 23.97 23.97 23.69 23.87 6,272,027 -0.03(-0.12%)
Mar 06, 2008 24.16 24.25 23.90 23.90 8,774,286 -0.08(-0.32%)
Mar 05, 2008 24.08 24.14 23.76 23.98 3,555,755 -0.07(-0.29%)
Mar 04, 2008 23.98 24.21 23.81 24.05 3,786,975 +0.10(+0.42%)
Mar 03, 2008 23.90 24.10 23.76 23.95 3,457,580 +0.05(+0.22%)
Feb 29, 2008 24.09 24.11 23.71 23.90 6,261,981 -0.30(-1.23%)
Feb 28, 2008 24.42 24.43 24.03 24.19 4,055,909 -0.29(-1.19%)
Feb 27, 2008 24.70 24.80 24.43 24.49 2,102,107 -0.31(-1.25%)
Feb 26, 2008 24.69 24.81 24.40 24.80 2,656,326 +0.12(+0.50%)
Feb 25, 2008 24.69 24.77 24.55 24.67 3,608,274 +0.05(+0.19%)
Feb 22, 2008 24.55 24.64 24.22 24.63 4,787,359 +0.26(+1.06%)
Feb 21, 2008 24.85 24.94 24.31 24.37 3,092,611 -0.45(-1.81%)
Feb 20, 2008 24.79 24.90 24.64 24.82 3,451,007 -0.05(-0.21%)
Feb 19, 2008 25.11 25.11 24.76 24.87 2,978,129 +0.09(+0.38%)
Feb 18, 2008 24.84 24.90 24.52 24.78 0 +0.00(+0.00%)
Feb 15, 2008 24.84 24.90 24.52 24.78 3,298,700 -0.06(-0.26%)
Feb 14, 2008 25.12 25.35 24.75 24.84 3,887,469 -0.22(-0.86%)
Feb 13, 2008 25.24 25.41 24.95 25.06 4,625,584 -0.02(-0.07%)
Feb 12, 2008 24.98 25.13 24.84 25.08 3,370,093 +0.20(+0.80%)
Feb 11, 2008 25.13 25.16 24.84 24.88 3,567,863 -0.47(-1.84%)
Feb 08, 2008 25.44 25.62 25.29 25.35 4,363,781 -0.18(-0.69%)
Feb 07, 2008 25.82 25.82 25.34 25.52 3,728,076 -0.15(-0.59%)
Feb 06, 2008 25.89 25.95 25.57 25.67 3,192,714 +0.00(+0.00%)
Feb 05, 2008 26.10 26.11 25.63 25.67 6,602,160 -0.49(-1.88%)
Feb 04, 2008 25.98 26.36 25.93 26.16 4,100,999 +0.23(+0.88%)
Feb 01, 2008 25.53 25.99 25.42 25.94 5,570,936 +0.47(+1.86%)
Jan 31, 2008 25.37 25.67 24.81 25.46 4,823,663 +0.23(+0.90%)
Jan 30, 2008 25.51 25.66 25.19 25.23 5,705,288 -0.18(-0.71%)
Jan 29, 2008 25.53 25.74 25.30 25.42 4,007,834 -0.08(-0.32%)
Jan 28, 2008 25.37 25.64 25.20 25.50 2,866,497 +0.21(+0.83%)
Jan 25, 2008 26.46 26.46 25.23 25.29 5,213,344 -0.22(-0.87%)
Jan 24, 2008 26.43 26.45 25.45 25.51 5,106,705 -0.74(-2.83%)
Jan 23, 2008 25.43 26.29 25.08 26.25 9,666,267 +0.84(+3.31%)
Jan 22, 2008 25.20 25.82 24.98 25.41 8,095,877 -0.65(-2.51%)
Jan 21, 2008 26.48 26.78 25.64 26.06 0 +0.00(+0.00%)
Jan 18, 2008 26.48 26.78 25.64 26.06 7,069,444 -0.19(-0.73%)
Jan 17, 2008 27.16 27.19 26.19 26.26 5,009,221 -0.88(-3.25%)
Jan 16, 2008 27.33 27.69 27.10 27.14 3,550,536 -0.26(-0.96%)
Jan 15, 2008 27.51 27.93 27.40 27.40 3,745,285 -0.37(-1.33%)
Jan 14, 2008 27.58 27.77 27.40 27.77 3,325,302 +0.35(+1.28%)
Jan 11, 2008 27.19 27.51 26.93 27.42 4,897,580 +0.18(+0.64%)
Jan 10, 2008 27.76 27.79 27.08 27.24 7,093,946 -0.71(-2.55%)
Jan 09, 2008 28.31 28.31 27.65 27.96 5,815,783 -0.29(-1.01%)
Jan 08, 2008 28.48 28.81 28.23 28.24 3,597,396 -0.16(-0.56%)
Jan 07, 2008 28.12 28.47 28.12 28.40 3,532,970 +0.40(+1.42%)
Jan 04, 2008 28.09 28.34 27.98 28.00 2,813,849 -0.08(-0.29%)
Jan 03, 2008 28.27 28.43 28.06 28.09 2,869,761 -0.04(-0.12%)
Jan 02, 2008 28.44 28.57 28.07 28.12 4,291,002 -0.43(-1.49%)
Jan 01, 2008 28.57 28.64 28.42 28.55 0 +0.00(+0.00%)
Dec 31, 2007 28.57 28.64 28.42 28.55 2,432,368 -0.05(-0.16%)
Dec 28, 2007 28.06 28.82 28.06 28.59 3,486,504 +0.36(+1.26%)
Dec 27, 2007 28.27 28.38 28.13 28.24 3,113,631 -0.01(-0.02%)
Dec 26, 2007 28.26 28.43 28.20 28.24 2,167,533 -0.13(-0.47%)
Dec 24, 2007 28.45 28.59 28.23 28.38 1,093,332 -0.05(-0.16%)
Dec 21, 2007 28.55 28.61 28.35 28.43 4,378,302 +0.15(+0.52%)
Dec 20, 2007 28.57 28.64 28.10 28.28 3,256,513 -0.03(-0.10%)
Dec 19, 2007 28.64 28.67 28.31 28.31 3,217,335 -0.27(-0.94%)
Dec 18, 2007 28.54 29.10 28.44 28.58 3,402,048 +0.19(+0.66%)
Dec 17, 2007 28.64 28.82 28.28 28.39 4,651,428 -0.40(-1.38%)
Dec 14, 2007 29.08 29.12 28.79 28.79 3,128,253 -0.40(-1.38%)
Dec 13, 2007 28.96 29.26 28.90 29.19 3,696,855 +0.14(+0.48%)
Dec 12, 2007 29.54 29.54 28.89 29.05 5,059,501 +0.18(+0.61%)
Dec 11, 2007 29.37 29.52 28.80 28.88 4,638,168 -0.47(-1.59%)
Dec 10, 2007 28.84 29.37 28.84 29.34 4,433,533 +0.42(+1.45%)
Dec 07, 2007 28.84 29.03 28.69 28.92 2,789,109 +0.08(+0.26%)
Dec 06, 2007 28.98 29.02 28.65 28.85 4,287,660 -0.20(-0.70%)
Dec 05, 2007 28.98 29.14 28.80 29.05 3,300,169 +0.28(+0.97%)
Dec 04, 2007 28.15 29.01 28.15 28.77 4,092,353 +0.39(+1.38%)
Dec 03, 2007 28.20 28.52 28.20 28.38 3,241,806 +0.06(+0.23%)
Nov 30, 2007 28.66 28.66 28.25 28.31 5,198,712 -0.06(-0.23%)
Nov 29, 2007 28.37 28.57 28.27 28.38 4,236,604 -0.14(-0.49%)
Nov 28, 2007 28.64 28.64 28.36 28.52 4,129,880 +0.04(+0.12%)
Nov 27, 2007 28.55 28.61 28.20 28.48 4,808,186 +0.14(+0.50%)
Nov 26, 2007 28.07 28.72 28.07 28.34 5,062,935 +0.03(+0.10%)
Nov 23, 2007 28.18 28.44 28.12 28.31 2,085,024 +0.26(+0.94%)
Nov 21, 2007 27.82 28.48 27.82 28.05 5,596,511 +0.06(+0.21%)
Nov 20, 2007 27.75 28.08 27.73 27.99 4,923,530 +0.23(+0.84%)
Nov 19, 2007 27.25 28.05 27.25 27.76 7,493,737 +0.39(+1.43%)
Nov 16, 2007 27.45 27.50 27.02 27.37 3,021,913 +0.05(+0.19%)
Nov 15, 2007 27.06 27.47 27.06 27.31 4,968,980 +0.11(+0.39%)
Nov 14, 2007 27.46 27.48 27.18 27.21 3,226,568 -0.15(-0.56%)
Nov 13, 2007 27.20 27.36 26.92 27.36 4,004,805 +0.34(+1.28%)
Nov 12, 2007 26.85 27.32 26.85 27.02 4,768,350 -0.06(-0.22%)
Nov 09, 2007 27.23 27.40 27.03 27.08 4,389,004 -0.47(-1.72%)
Nov 08, 2007 27.23 27.62 27.02 27.55 6,152,810 +0.58(+2.14%)
Nov 07, 2007 27.47 27.48 26.97 26.97 5,324,999 -0.54(-1.98%)
Nov 06, 2007 27.43 27.59 27.27 27.51 2,119,143 -0.12(-0.42%)
Nov 05, 2007 27.69 27.74 27.38 27.63 2,573,891 +0.22(+0.81%)
Nov 02, 2007 27.45 27.73 27.33 27.41 5,720,518 +0.37(+1.36%)
Nov 01, 2007 27.50 27.58 27.00 27.04 3,044,374 -0.48(-1.74%)
Oct 31, 2007 27.26 27.56 27.22 27.52 2,411,199 +0.32(+1.16%)
Oct 30, 2007 27.20 27.43 27.13 27.20 2,254,456 +0.02(+0.09%)
Oct 29, 2007 27.31 27.51 27.16 27.18 1,986,146 -0.09(-0.34%)
Oct 26, 2007 27.13 27.31 27.03 27.27 1,779,178 +0.16(+0.60%)
Oct 25, 2007 26.84 27.20 26.65 27.11 3,807,337 +0.33(+1.24%)
Oct 24, 2007 26.34 26.78 26.34 26.78 3,001,037 +0.23(+0.88%)
Oct 23, 2007 26.63 26.64 26.37 26.54 2,929,852 +0.11(+0.40%)
Oct 22, 2007 26.30 26.64 26.05 26.44 3,132,454 +0.07(+0.27%)
Oct 19, 2007 26.98 26.98 26.30 26.37 4,992,488 -0.60(-2.21%)
Oct 18, 2007 27.00 27.22 26.88 26.96 2,588,647 -0.20(-0.75%)
Oct 17, 2007 27.20 27.26 26.93 27.17 2,285,429 +0.08(+0.30%)
Oct 16, 2007 27.11 27.24 26.95 27.09 1,710,307 -0.04(-0.15%)
Oct 15, 2007 27.36 27.45 26.90 27.13 3,051,345 -0.20(-0.75%)
Oct 12, 2007 27.45 27.51 27.26 27.33 2,198,062 -0.05(-0.19%)
Oct 11, 2007 27.69 27.80 27.18 27.38 4,574,622 -0.18(-0.66%)
Oct 10, 2007 27.89 27.89 27.51 27.57 2,012,327 -0.34(-1.24%)
Oct 09, 2007 27.66 27.95 27.51 27.91 2,192,341 +0.33(+1.19%)
Oct 08, 2007 27.62 27.76 27.47 27.58 1,325,980 -0.04(-0.15%)
Oct 05, 2007 27.58 27.85 27.57 27.62 1,783,887 +0.02(+0.06%)
Oct 04, 2007 27.64 27.72 27.53 27.61 1,482,380 +0.08(+0.30%)
Oct 03, 2007 27.37 27.57 27.31 27.53 1,291,417 +0.08(+0.28%)
Oct 02, 2007 27.42 27.54 27.26 27.45 1,546,548 -0.01(-0.02%)
Oct 01, 2007 27.22 27.55 27.10 27.45 2,300,316 +0.40(+1.47%)
Sep 28, 2007 27.38 27.40 27.00 27.06 2,693,199 -0.30(-1.11%)
Sep 27, 2007 27.59 27.60 27.31 27.36 1,660,512 -0.18(-0.64%)
Sep 26, 2007 27.41 27.62 27.31 27.54 1,867,220 +0.18(+0.64%)
Sep 25, 2007 27.43 27.65 27.30 27.36 2,358,324 -0.13(-0.47%)
Sep 24, 2007 27.50 27.73 27.43 27.49 2,145,798 +0.04(+0.13%)
Sep 21, 2007 27.68 27.72 27.38 27.45 2,842,583 -0.02(-0.09%)
Sep 20, 2007 27.69 27.73 27.33 27.48 2,735,635 -0.16(-0.59%)
Sep 19, 2007 27.55 27.78 27.37 27.64 3,143,405 +0.23(+0.85%)
Sep 18, 2007 27.17 27.61 27.06 27.41 3,450,217 +0.49(+1.80%)
Sep 17, 2007 27.01 27.03 26.81 26.92 1,562,804 -0.11(-0.41%)
Sep 14, 2007 26.74 27.11 26.73 27.03 2,178,823 +0.20(+0.74%)
Sep 13, 2007 26.90 27.09 26.77 26.84 1,849,082 -0.06(-0.24%)
Sep 12, 2007 26.84 27.00 26.73 26.90 1,678,992 +0.09(+0.35%)
Sep 11, 2007 26.81 26.84 26.61 26.81 2,650,933 +0.20(+0.75%)
Sep 10, 2007 26.53 26.68 26.15 26.61 4,947,827 -0.01(-0.02%)
Sep 07, 2007 26.77 26.90 26.51 26.61 3,094,808 -0.39(-1.43%)
Sep 06, 2007 27.13 27.16 26.77 27.00 2,707,059 -0.01(-0.04%)
Sep 05, 2007 27.05 27.11 26.75 27.01 2,993,679 -0.12(-0.43%)
Sep 04, 2007 26.89 27.24 26.85 27.13 2,801,344 +0.28(+1.05%)
Aug 31, 2007 27.02 27.10 26.58 26.85 2,547,750 +0.01(+0.02%)
Aug 30, 2007 26.67 27.03 26.59 26.84 2,183,957 -0.08(-0.28%)
Aug 29, 2007 26.55 26.92 26.50 26.92 2,406,237 +0.57(+2.17%)
Aug 28, 2007 26.70 26.88 26.33 26.34 3,271,058 -0.34(-1.29%)
Aug 27, 2007 27.33 27.33 26.55 26.69 3,330,797 -0.66(-2.41%)
Aug 24, 2007 27.21 27.37 27.03 27.35 2,420,268 +0.08(+0.30%)
Aug 23, 2007 27.53 27.58 27.12 27.27 2,727,251 -0.20(-0.72%)
Aug 22, 2007 27.38 27.55 27.05 27.47 3,036,971 +0.13(+0.47%)
Aug 21, 2007 26.77 27.56 26.77 27.34 3,429,341 +0.39(+1.45%)
Aug 20, 2007 26.96 27.16 26.57 26.95 3,448,164 +0.09(+0.33%)
Aug 17, 2007 26.94 27.23 26.34 26.86 7,754,818 +0.20(+0.75%)
Aug 16, 2007 25.99 26.76 25.81 26.66 7,652,833 +0.34(+1.31%)
Aug 15, 2007 26.63 27.12 26.26 26.32 3,672,370 -0.38(-1.42%)
Aug 14, 2007 27.03 27.26 26.58 26.70 5,099,436 -0.20(-0.74%)
Aug 13, 2007 27.04 27.48 26.84 26.89 4,743,172 -0.82(-2.97%)
Aug 10, 2007 27.37 28.34 27.20 27.72 7,889,315 +0.29(+1.04%)
Aug 09, 2007 27.40 28.14 27.16 27.43 7,942,190 -0.04(-0.13%)
Aug 08, 2007 27.29 28.38 27.14 27.47 7,913,730 -0.11(-0.40%)
Aug 07, 2007 26.45 27.96 26.43 27.58 9,600,820 +0.85(+3.19%)
Aug 06, 2007 25.83 26.74 25.58 26.72 5,712,203 +0.89(+3.44%)
Aug 03, 2007 26.15 26.57 25.83 25.84 6,104,059 -0.73(-2.75%)
Aug 02, 2007 26.40 26.62 26.15 26.57 4,901,454 +0.30(+1.16%)
Aug 01, 2007 25.63 26.35 25.53 26.26 5,239,323 +0.74(+2.88%)
Jul 31, 2007 25.75 26.15 25.48 25.53 7,058,524 -0.19(-0.75%)
Jul 30, 2007 25.61 25.90 25.19 25.72 6,492,161 +0.21(+0.82%)
Jul 27, 2007 26.09 26.18 25.51 25.51 7,560,598 -0.65(-2.50%)
Jul 26, 2007 26.34 26.68 25.80 26.16 10,090,003 -0.31(-1.17%)
Jul 25, 2007 26.28 26.51 25.87 26.47 8,224,482 +0.53(+2.03%)
Jul 24, 2007 26.36 26.62 25.92 25.95 6,359,774 -0.44(-1.66%)
Jul 23, 2007 26.58 26.79 26.25 26.39 4,485,642 -0.13(-0.48%)
Jul 20, 2007 26.89 27.03 26.50 26.51 5,911,829 -0.37(-1.39%)
Jul 19, 2007 26.88 27.02 26.61 26.89 5,029,107 +0.16(+0.61%)
Jul 18, 2007 26.67 26.83 26.51 26.72 4,395,806 +0.09(+0.35%)
Jul 17, 2007 26.58 26.77 26.51 26.63 3,020,248 +0.06(+0.22%)
Jul 16, 2007 26.84 27.02 26.55 26.57 2,633,618 -0.36(-1.35%)
Jul 13, 2007 26.79 27.03 26.61 26.93 2,451,579 +0.22(+0.81%)
Jul 12, 2007 26.60 26.72 26.42 26.72 2,732,213 +0.30(+1.13%)
Jul 11, 2007 26.24 26.42 26.16 26.42 3,722,121 +0.18(+0.67%)
Jul 10, 2007 26.48 26.53 26.22 26.25 3,434,303 -0.23(-0.88%)
Jul 09, 2007 26.54 26.58 26.36 26.48 2,628,346 +0.06(+0.22%)
Jul 06, 2007 26.68 26.71 26.22 26.42 2,582,486 -0.24(-0.90%)
Jul 05, 2007 26.78 26.89 26.33 26.66 3,723,147 -0.13(-0.48%)
Jul 03, 2007 26.86 27.00 26.54 26.79 2,302,198 +0.13(+0.50%)
Jul 02, 2007 26.50 26.67 26.33 26.65 4,397,330 +0.29(+1.09%)
Jun 29, 2007 26.45 26.61 26.11 26.37 5,025,057 -0.08(-0.31%)
Jun 28, 2007 26.57 26.76 26.27 26.45 3,398,326 -0.12(-0.46%)
Jun 27, 2007 26.30 26.71 26.15 26.57 6,326,719 +0.19(+0.73%)
Jun 26, 2007 26.41 26.94 26.38 26.38 5,053,756 -0.02(-0.07%)
Jun 25, 2007 26.63 26.76 26.30 26.40 3,715,611 -0.02(-0.07%)
Jun 22, 2007 26.79 26.79 26.25 26.41 6,292,116 -0.43(-1.59%)
Jun 21, 2007 26.81 26.96 26.45 26.84 4,654,242 +0.03(+0.11%)
Jun 20, 2007 27.46 27.68 26.77 26.81 4,194,915 -0.51(-1.88%)
Jun 19, 2007 27.47 27.49 27.17 27.33 3,235,466 -0.10(-0.36%)
Jun 18, 2007 27.68 27.76 27.38 27.43 3,445,255 -0.26(-0.93%)
Jun 15, 2007 27.47 27.85 27.46 27.68 6,773,466 +0.27(+0.98%)
Jun 14, 2007 27.46 27.64 27.20 27.41 3,390,155 -0.06(-0.23%)
Jun 13, 2007 27.10 27.48 27.04 27.48 3,917,878 +0.53(+1.97%)
Jun 12, 2007 27.11 27.31 26.88 26.95 6,575,998 -0.24(-0.88%)
Jun 11, 2007 27.33 27.45 27.19 27.19 5,028,594 -0.04(-0.15%)
Jun 08, 2007 27.09 27.69 26.96 27.23 6,562,206 +0.12(+0.43%)
Jun 07, 2007 27.76 27.70 26.96 27.11 8,847,082 -0.74(-2.64%)
Jun 06, 2007 28.01 28.01 27.51 27.85 4,914,846 -0.05(-0.17%)
Jun 05, 2007 28.39 28.40 27.83 27.89 5,350,224 -0.53(-1.85%)
Jun 04, 2007 28.33 28.57 28.07 28.42 3,770,050 +0.09(+0.31%)
Jun 01, 2007 28.64 28.69 28.21 28.33 4,225,983 -0.20(-0.70%)
May 31, 2007 28.55 28.64 28.44 28.53 3,050,262 +0.06(+0.21%)
May 30, 2007 28.20 28.51 28.05 28.47 3,336,254 +0.20(+0.70%)
May 29, 2007 28.20 28.53 28.04 28.27 5,117,403 +0.15(+0.54%)
May 25, 2007 28.41 28.46 27.78 28.12 5,733,177 -0.14(-0.50%)
May 24, 2007 29.06 29.13 28.18 28.26 7,526,624 -0.80(-2.75%)
May 23, 2007 29.63 29.72 29.06 29.06 3,326,782 -0.57(-1.91%)
May 22, 2007 29.73 29.80 29.62 29.63 2,120,301 -0.18(-0.59%)
May 21, 2007 29.82 29.86 29.68 29.80 2,951,242 +0.03(+0.10%)
May 18, 2007 29.82 29.85 29.62 29.78 3,240,771 +0.05(+0.16%)
May 17, 2007 30.05 30.05 29.70 29.73 2,864,828 -0.33(-1.09%)
May 16, 2007 29.63 30.07 29.54 30.06 3,782,011 +0.44(+1.48%)
May 15, 2007 29.66 29.88 29.52 29.62 3,241,626 -0.01(-0.04%)
May 14, 2007 29.48 29.65 29.44 29.63 2,602,028 -0.16(-0.53%)
May 11, 2007 29.48 29.79 29.45 29.79 5,508,917 +0.03(+0.10%)
May 10, 2007 30.20 30.38 29.72 29.76 3,330,436 -0.44(-1.45%)
May 09, 2007 30.38 30.39 29.17 30.20 2,066,229 -0.11(-0.37%)
May 08, 2007 30.27 30.37 30.10 30.31 1,860,033 +0.02(+0.06%)
May 07, 2007 30.05 30.37 30.02 30.29 1,728,816 +0.24(+0.80%)
May 04, 2007 30.31 30.31 29.97 30.05 2,695,622 -0.09(-0.31%)
May 03, 2007 30.20 30.28 29.95 30.14 3,148,234 -0.05(-0.17%)
May 02, 2007 30.11 30.31 30.01 30.20 1,785,683 +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.