Consolidated Edison (NY: ED )

96.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 26.47 26.73 26.27 26.33 5,234 -0.23(-0.87%)
Jun 29, 2010 26.81 26.82 26.43 26.56 2,180 -0.22(-0.82%)
Jun 25, 2010 26.78 26.87 26.53 26.78 2,425,148 +0.05(+0.18%)
Jun 24, 2010 26.59 27.06 26.56 26.73 2,684 +0.07(+0.25%)
Jun 23, 2010 26.87 26.89 26.55 26.67 2,770,289 -0.10(-0.37%)
Jun 22, 2010 27.30 27.38 26.70 26.77 2,876,336 -0.54(-1.97%)
Jun 21, 2010 27.49 27.54 27.17 27.30 2,108,530 -0.12(-0.45%)
Jun 18, 2010 27.43 27.45 27.23 27.43 2,249,300 +0.07(+0.27%)
Jun 17, 2010 27.13 27.39 27.00 27.35 792 +0.21(+0.79%)
Jun 16, 2010 26.78 27.20 26.78 27.14 2,208,273 +0.20(+0.75%)
Jun 15, 2010 26.66 26.94 26.58 26.94 2,114,811 +0.45(+1.71%)
Jun 14, 2010 26.48 26.66 26.42 26.48 2,303,510 +0.13(+0.51%)
Jun 11, 2010 26.16 26.36 25.98 26.35 1,770,619 +0.02(+0.09%)
Jun 10, 2010 26.01 26.33 26.01 26.33 1,625 +0.57(+2.23%)
Jun 09, 2010 26.08 26.11 25.68 25.75 2,196,231 -0.19(-0.73%)
Jun 08, 2010 25.66 25.97 25.48 25.94 2,486,311 +0.36(+1.41%)
Jun 07, 2010 25.56 25.88 25.48 25.58 2,691,819 +0.13(+0.50%)
Jun 04, 2010 25.45 25.95 25.37 25.45 3,500,418 -0.71(-2.71%)
Jun 03, 2010 26.13 26.36 26.04 26.16 2,851,142 +0.16(+0.63%)
Jun 02, 2010 25.66 26.00 25.49 26.00 19,602 +0.49(+1.92%)
Jun 01, 2010 25.87 26.00 25.49 25.51 3,475,216 -0.51(-1.97%)
May 28, 2010 26.02 26.26 25.93 26.02 3,148,736 -0.09(-0.35%)
May 27, 2010 25.98 26.18 25.87 26.11 2,899,375 +0.29(+1.11%)
May 26, 2010 26.11 26.18 25.71 25.82 1,075 -0.15(-0.59%)
May 25, 2010 25.71 25.98 25.52 25.98 4,855,316 -0.16(-0.63%)
May 24, 2010 26.23 26.47 26.09 26.14 4,256,623 -0.31(-1.15%)
May 21, 2010 26.01 26.50 25.85 26.45 6,335,958 +0.20(+0.77%)
May 20, 2010 26.45 26.64 26.25 26.25 900 -0.53(-1.96%)
May 19, 2010 26.92 27.00 26.59 26.77 2,745,753 -0.32(-1.20%)
May 18, 2010 27.33 27.44 26.92 27.10 3,633,907 -0.10(-0.38%)
May 17, 2010 27.25 27.28 26.83 27.20 3,405,719 +0.05(+0.18%)
May 14, 2010 27.15 27.47 26.88 27.15 5,271,185 -0.06(-0.22%)
May 13, 2010 27.41 27.53 27.19 27.21 2,563,885 -0.19(-0.69%)
May 12, 2010 27.40 27.55 27.30 27.40 3,398,964 +0.00(+0.00%)
May 11, 2010 27.48 27.70 27.38 27.40 2,820,988 +0.03(+0.11%)
May 10, 2010 27.17 27.39 27.13 27.37 3,796,835 +0.64(+2.41%)
May 07, 2010 27.05 27.12 26.41 26.73 7,775,352 +0.63(+2.40%)
May 06, 2010 27.12 27.18 25.44 26.10 165 -1.05(-3.88%)
May 05, 2010 27.24 27.25 26.98 27.15 2,826,149 +0.01(+0.02%)
May 04, 2010 27.43 27.44 27.06 27.15 4,851 -0.42(-1.51%)
May 03, 2010 27.39 27.62 27.24 27.56 2,135,366 +0.32(+1.17%)
Apr 30, 2010 27.29 27.60 27.17 27.24 3,438,518 -0.01(-0.02%)
Apr 29, 2010 27.31 27.39 27.11 27.25 2,358,394 +0.02(+0.09%)
Apr 28, 2010 27.04 27.32 26.88 27.23 2,773,149 +0.34(+1.28%)
Apr 27, 2010 27.25 27.39 26.87 26.88 1,390 -0.42(-1.52%)
Apr 26, 2010 27.36 27.44 27.27 27.30 1,743,683 -0.07(-0.26%)
Apr 23, 2010 27.19 27.37 27.06 27.37 1,919,147 +0.13(+0.46%)
Apr 22, 2010 27.14 27.28 26.96 27.24 1,975,373 +0.02(+0.09%)
Apr 21, 2010 27.22 27.30 27.04 27.22 20,250 +0.15(+0.56%)
Apr 20, 2010 27.02 27.12 26.93 27.07 2,643,711 +0.17(+0.63%)
Apr 19, 2010 26.74 26.94 26.74 26.90 1,918,178 +0.05(+0.20%)
Apr 16, 2010 26.97 27.11 26.80 26.85 3,093,946 -0.15(-0.56%)
Apr 15, 2010 27.03 27.09 26.84 27.00 1,934,533 -0.02(-0.07%)
Apr 14, 2010 26.89 27.05 26.77 27.01 2,699,894 +0.04(+0.13%)
Apr 13, 2010 27.14 27.15 26.88 26.98 2,029,136 -0.16(-0.60%)
Apr 12, 2010 27.13 27.19 26.97 27.14 1,857,377 +0.11(+0.40%)
Apr 09, 2010 26.89 27.05 26.64 27.03 1,930,694 +0.20(+0.76%)
Apr 08, 2010 27.03 27.06 26.78 26.83 2,411,032 -0.24(-0.89%)
Apr 07, 2010 27.32 27.32 26.97 27.07 1,999,384 -0.27(-0.99%)
Apr 06, 2010 27.13 27.35 27.06 27.34 1,734,309 +0.16(+0.60%)
Apr 05, 2010 27.15 27.20 27.03 27.18 1,509,470 +0.11(+0.42%)
Apr 01, 2010 26.97 27.06 27.06 27.06 1,731,756 +0.22(+0.81%)
Mar 31, 2010 26.88 27.03 26.74 26.85 2,067,242 -0.08(-0.31%)
Mar 30, 2010 26.86 27.07 26.84 26.93 2,869,575 +0.06(+0.22%)
Mar 29, 2010 26.73 26.88 26.68 26.87 2,451,581 +0.24(+0.91%)
Mar 26, 2010 26.53 26.74 26.44 26.63 2,510,396 +0.20(+0.78%)
Mar 25, 2010 26.53 26.59 26.38 26.42 2,739,999 +0.00(+0.00%)
Mar 24, 2010 26.61 26.61 26.33 26.42 2,577,793 -0.20(-0.75%)
Mar 23, 2010 26.77 26.79 26.48 26.62 3,198,304 -0.05(-0.20%)
Mar 22, 2010 26.61 26.73 26.53 26.68 2,011,589 -0.02(-0.09%)
Mar 19, 2010 26.70 26.83 26.54 26.70 3,472,195 -0.02(-0.07%)
Mar 18, 2010 26.87 26.89 26.65 26.72 2,413,542 -0.11(-0.40%)
Mar 17, 2010 26.90 26.90 26.73 26.83 2,457,513 +0.02(+0.07%)
Mar 16, 2010 26.69 26.89 26.51 26.81 2,872,608 +0.20(+0.75%)
Mar 15, 2010 26.44 26.61 26.44 26.61 2,102,050 +0.27(+1.03%)
Mar 12, 2010 26.49 26.52 26.32 26.34 2,428,885 -0.11(-0.43%)
Mar 11, 2010 26.36 26.47 26.20 26.45 1,752,005 +0.09(+0.34%)
Mar 10, 2010 26.39 26.46 26.27 26.36 2,025,479 +0.05(+0.18%)
Mar 09, 2010 26.38 26.46 26.27 26.32 2,306,410 -0.08(-0.30%)
Mar 08, 2010 26.31 26.40 26.22 26.39 1,730,580 +0.10(+0.39%)
Mar 05, 2010 26.07 26.35 26.04 26.29 2,791,942 +0.05(+0.18%)
Mar 04, 2010 26.33 26.39 26.07 26.24 2,883,140 -0.08(-0.32%)
Mar 03, 2010 26.41 26.64 26.25 26.33 2,979,304 -0.07(-0.25%)
Mar 02, 2010 26.16 26.49 26.13 26.39 3,149,635 +0.36(+1.39%)
Mar 01, 2010 25.80 26.18 25.80 26.03 2,568,222 +0.27(+1.03%)
Feb 26, 2010 25.89 25.91 25.68 25.77 2,245,289 -0.07(-0.28%)
Feb 25, 2010 25.62 25.86 25.41 25.84 3,015,529 -0.02(-0.07%)
Feb 24, 2010 25.88 25.88 25.63 25.86 2,907,378 +0.09(+0.35%)
Feb 23, 2010 25.86 25.92 25.71 25.77 2,057,485 -0.10(-0.40%)
Feb 22, 2010 26.00 26.12 25.79 25.87 2,652,306 -0.13(-0.49%)
Feb 19, 2010 25.68 26.12 25.61 26.00 3,307,628 +0.25(+0.98%)
Feb 18, 2010 25.79 25.84 25.58 25.74 3,221,068 -0.09(-0.35%)
Feb 17, 2010 25.98 25.98 25.74 25.83 1,704,703 -0.05(-0.21%)
Feb 16, 2010 25.56 25.89 25.55 25.89 2,172,460 +0.44(+1.73%)
Feb 12, 2010 25.47 25.45 25.45 25.45 4,460,459 -0.21(-0.83%)
Feb 11, 2010 25.55 25.73 25.39 25.66 3,397,256 +0.11(+0.44%)
Feb 10, 2010 25.80 25.80 25.36 25.55 4,190,482 -0.27(-1.06%)
Feb 09, 2010 25.58 26.04 25.49 25.82 3,559,917 +0.26(+1.00%)
Feb 08, 2010 25.70 25.74 25.42 25.57 2,323,576 -0.10(-0.39%)
Feb 05, 2010 25.58 25.71 25.27 25.67 6,284,284 +0.10(+0.37%)
Feb 04, 2010 25.94 25.99 25.56 25.57 5,395,689 -0.40(-1.53%)
Feb 03, 2010 26.17 26.17 25.92 25.97 2,028,320 -0.27(-1.02%)
Feb 02, 2010 26.13 26.25 25.80 26.24 2,738,777 +0.12(+0.48%)
Feb 01, 2010 26.06 26.11 25.77 26.11 2,149,388 +0.11(+0.43%)
Jan 29, 2010 26.08 26.16 25.86 26.00 3,449,269 +0.01(+0.05%)
Jan 28, 2010 26.18 26.18 25.91 25.99 3,192,204 -0.20(-0.75%)
Jan 27, 2010 25.96 26.20 25.77 26.18 4,779,092 -0.02(-0.07%)
Jan 26, 2010 25.91 26.30 25.77 26.20 4,243,743 +0.27(+1.05%)
Jan 25, 2010 26.01 26.16 25.60 25.93 5,114,246 +0.07(+0.25%)
Jan 22, 2010 26.64 26.91 25.79 25.86 10,881,643 -1.25(-4.60%)
Jan 21, 2010 27.53 27.61 26.94 27.11 3,556,192 -0.36(-1.30%)
Jan 20, 2010 27.49 27.50 27.08 27.47 3,144,198 -0.12(-0.43%)
Jan 19, 2010 27.21 27.59 27.14 27.59 2,636,518 +0.41(+1.51%)
Jan 15, 2010 27.30 27.18 27.18 27.18 4,112,657 -0.30(-1.10%)
Jan 14, 2010 27.44 27.52 27.33 27.48 1,899,927 +0.09(+0.33%)
Jan 13, 2010 27.18 27.46 27.17 27.39 2,098,022 +0.21(+0.77%)
Jan 12, 2010 27.20 27.34 27.06 27.18 2,441,936 -0.05(-0.20%)
Jan 11, 2010 27.03 27.32 26.96 27.24 2,947,024 +0.34(+1.26%)
Jan 08, 2010 26.74 26.93 26.58 26.90 2,197,670 +0.08(+0.31%)
Jan 07, 2010 26.95 26.96 26.70 26.81 3,353,423 -0.10(-0.35%)
Jan 06, 2010 26.60 27.04 26.60 26.91 3,424,058 +0.29(+1.07%)
Jan 05, 2010 27.04 27.12 26.46 26.62 4,804,551 -0.35(-1.30%)
Jan 04, 2010 27.18 27.31 26.89 26.98 3,603,833 -0.03(-0.11%)
Dec 31, 2009 27.53 27.01 27.01 27.01 2,135,984 -0.42(-1.52%)
Dec 30, 2009 27.37 27.55 27.28 27.42 1,614,459 +0.03(+0.11%)
Dec 29, 2009 27.31 27.45 27.24 27.39 1,327,716 +0.11(+0.41%)
Dec 28, 2009 27.32 27.32 27.15 27.28 1,502,730 +0.02(+0.07%)
Dec 24, 2009 27.08 27.26 27.07 27.26 841,081 +0.24(+0.90%)
Dec 23, 2009 27.07 27.21 26.97 27.02 2,647,924 -0.08(-0.29%)
Dec 22, 2009 27.26 27.39 27.06 27.09 2,720,632 -0.15(-0.57%)
Dec 21, 2009 26.99 27.31 26.99 27.25 2,810,102 +0.28(+1.04%)
Dec 18, 2009 26.99 27.14 26.92 26.97 5,765,087 -0.02(-0.09%)
Dec 17, 2009 26.71 27.05 26.57 26.99 5,089,382 +0.27(+1.02%)
Dec 16, 2009 26.89 26.96 26.70 26.72 3,570,214 -0.05(-0.18%)
Dec 15, 2009 26.88 26.88 26.68 26.77 2,991,446 -0.14(-0.51%)
Dec 14, 2009 26.93 26.93 26.78 26.90 2,731,752 +0.05(+0.18%)
Dec 11, 2009 26.54 26.90 26.54 26.86 3,008,398 +0.32(+1.19%)
Dec 10, 2009 26.39 26.62 26.34 26.54 2,625,396 +0.28(+1.06%)
Dec 09, 2009 26.25 26.27 26.04 26.26 2,317,030 +0.10(+0.39%)
Dec 08, 2009 26.35 26.36 26.10 26.16 4,320,640 -0.23(-0.86%)
Dec 07, 2009 26.27 26.55 26.27 26.39 3,957,010 +0.20(+0.77%)
Dec 04, 2009 26.45 26.63 25.98 26.18 5,185,649 -0.19(-0.72%)
Dec 03, 2009 26.14 26.56 26.08 26.38 7,100,485 +0.26(+1.00%)
Dec 02, 2009 25.70 26.13 25.70 26.11 3,722,514 +0.37(+1.43%)
Dec 01, 2009 25.42 25.85 25.39 25.74 9,200,432 +0.24(+0.93%)
Nov 30, 2009 25.29 25.54 25.22 25.51 3,680,346 +0.28(+1.11%)
Nov 27, 2009 25.14 25.45 25.05 25.23 1,488,752 -0.28(-1.10%)
Nov 25, 2009 25.33 25.55 25.20 25.51 2,639,295 +0.21(+0.85%)
Nov 24, 2009 25.20 25.44 25.11 25.29 4,121,561 +0.05(+0.21%)
Nov 23, 2009 25.11 25.26 25.10 25.24 2,831,519 +0.33(+1.34%)
Nov 20, 2009 24.79 25.00 24.77 24.91 3,446,589 +0.06(+0.24%)
Nov 19, 2009 25.00 25.01 24.78 24.85 3,103,430 -0.20(-0.78%)
Nov 18, 2009 24.97 25.11 24.88 25.04 2,785,788 +0.02(+0.10%)
Nov 17, 2009 24.91 25.02 24.85 25.02 2,546,812 +0.14(+0.57%)
Nov 16, 2009 25.07 25.10 24.78 24.88 3,874,289 -0.36(-1.44%)
Nov 13, 2009 25.07 25.29 24.98 25.24 3,409,903 +0.17(+0.69%)
Nov 12, 2009 25.29 25.29 25.00 25.07 3,748,537 -0.18(-0.71%)
Nov 11, 2009 25.32 25.32 25.06 25.25 3,654,072 +0.01(+0.02%)
Nov 10, 2009 25.02 25.31 25.00 25.24 2,758,310 +0.15(+0.59%)
Nov 09, 2009 24.75 25.11 24.73 25.09 2,759,763 +0.40(+1.64%)
Nov 06, 2009 24.66 24.82 24.57 24.69 3,210,552 -0.01(-0.05%)
Nov 05, 2009 24.51 24.71 24.43 24.70 2,825,506 +0.36(+1.47%)
Nov 04, 2009 24.38 24.62 24.27 24.34 2,958,561 +0.04(+0.17%)
Nov 03, 2009 24.43 24.51 24.25 24.30 3,485,147 -0.18(-0.73%)
Nov 02, 2009 24.26 24.62 24.14 24.48 4,113,289 +0.30(+1.23%)
Oct 30, 2009 24.53 24.63 24.10 24.18 4,895,620 -0.38(-1.55%)
Oct 29, 2009 24.49 24.62 24.18 24.56 3,553,598 +0.08(+0.34%)
Oct 28, 2009 24.57 24.77 24.43 24.48 5,019,894 -0.10(-0.39%)
Oct 27, 2009 24.59 25.01 24.53 24.57 4,279,954 +0.01(+0.02%)
Oct 26, 2009 24.91 25.11 24.56 24.57 4,258,956 -0.29(-1.15%)
Oct 23, 2009 24.67 24.89 24.62 24.85 3,924,372 +0.02(+0.07%)
Oct 22, 2009 24.72 24.85 24.55 24.84 2,673,343 +0.15(+0.63%)
Oct 21, 2009 24.82 24.86 24.63 24.68 4,868,343 -0.09(-0.36%)
Oct 20, 2009 24.80 24.83 24.71 24.77 2,540,563 -0.12(-0.50%)
Oct 19, 2009 24.56 24.95 24.41 24.89 3,523,945 +0.33(+1.33%)
Oct 16, 2009 24.40 24.63 24.06 24.57 3,281,302 +0.08(+0.32%)
Oct 15, 2009 24.32 24.50 24.31 24.49 2,347,146 +0.15(+0.61%)
Oct 14, 2009 24.40 24.60 24.27 24.34 2,840,714 -0.01(-0.02%)
Oct 13, 2009 24.63 24.64 24.29 24.35 2,758,678 -0.32(-1.28%)
Oct 12, 2009 24.47 24.66 24.41 24.66 2,046,034 +0.24(+0.97%)
Oct 09, 2009 24.27 24.49 24.27 24.43 1,720,677 +0.11(+0.44%)
Oct 08, 2009 24.43 24.48 24.21 24.32 2,734,753 -0.02(-0.07%)
Oct 07, 2009 24.35 24.35 24.14 24.34 1,678,540 -0.01(-0.05%)
Oct 06, 2009 24.26 24.47 24.19 24.35 2,210,891 +0.05(+0.20%)
Oct 05, 2009 24.10 24.30 23.88 24.30 2,658,446 +0.32(+1.31%)
Oct 02, 2009 24.15 24.23 23.87 23.99 3,457,974 -0.24(-1.01%)
Oct 01, 2009 24.73 24.81 24.23 24.23 4,774,378 -0.11(-0.44%)
Sep 30, 2009 24.54 24.58 24.18 24.34 3,373,894 -0.21(-0.85%)
Sep 29, 2009 24.62 24.63 24.43 24.54 2,067,433 -0.07(-0.29%)
Sep 28, 2009 24.45 24.72 24.45 24.62 1,608,988 +0.20(+0.83%)
Sep 25, 2009 24.31 24.50 24.31 24.41 1,934,087 +0.05(+0.20%)
Sep 24, 2009 24.35 24.55 24.31 24.37 2,775,346 +0.01(+0.05%)
Sep 23, 2009 24.52 24.83 24.35 24.35 3,371,068 -0.12(-0.49%)
Sep 22, 2009 24.60 24.61 24.35 24.47 2,270,862 -0.11(-0.44%)
Sep 21, 2009 24.53 24.68 24.48 24.58 1,785,717 -0.08(-0.31%)
Sep 18, 2009 24.54 24.67 24.40 24.66 3,628,808 +0.27(+1.10%)
Sep 17, 2009 24.39 24.65 24.37 24.39 3,530,060 +0.05(+0.20%)
Sep 16, 2009 24.31 24.49 24.17 24.34 4,397,708 +0.06(+0.24%)
Sep 15, 2009 23.98 24.31 23.90 24.28 3,743,939 +0.35(+1.47%)
Sep 14, 2009 23.56 23.96 23.56 23.93 4,118,865 +0.37(+1.59%)
Sep 11, 2009 23.74 23.81 23.53 23.56 3,333,570 -0.18(-0.78%)
Sep 10, 2009 23.67 23.82 23.58 23.74 2,311,065 +0.03(+0.13%)
Sep 09, 2009 23.72 23.83 23.63 23.71 2,817,625 +0.05(+0.23%)
Sep 08, 2009 23.78 23.78 23.54 23.66 2,409,106 -0.04(-0.18%)
Sep 04, 2009 23.68 23.71 23.51 23.70 1,717,352 +0.08(+0.33%)
Sep 03, 2009 23.61 23.65 23.36 23.62 2,774,645 +0.08(+0.33%)
Sep 02, 2009 23.79 23.84 23.55 23.55 3,309,473 -0.30(-1.27%)
Sep 01, 2009 23.86 24.04 23.76 23.85 2,754,649 -0.04(-0.17%)
Aug 31, 2009 24.00 24.07 23.85 23.89 2,628,361 -0.12(-0.50%)
Aug 28, 2009 24.21 24.21 23.91 24.01 1,799,808 -0.09(-0.37%)
Aug 27, 2009 24.00 24.19 23.84 24.10 2,810,874 +0.09(+0.37%)
Aug 26, 2009 24.04 24.13 23.77 24.01 2,538,874 -0.02(-0.10%)
Aug 25, 2009 24.13 24.21 23.96 24.03 2,254,588 -0.09(-0.37%)
Aug 24, 2009 24.10 24.13 23.90 24.12 2,674,177 +0.05(+0.20%)
Aug 21, 2009 23.71 24.15 23.68 24.07 3,785,944 +0.46(+1.96%)
Aug 20, 2009 23.36 23.69 23.27 23.61 3,041,482 +0.21(+0.89%)
Aug 19, 2009 23.26 23.43 23.19 23.40 4,104,185 +0.05(+0.20%)
Aug 18, 2009 23.39 23.47 23.22 23.36 3,538,737 -0.14(-0.58%)
Aug 17, 2009 23.48 23.59 23.34 23.49 4,242,024 -0.67(-2.76%)
Aug 14, 2009 24.07 24.17 23.96 24.16 2,772,446 +0.10(+0.42%)
Aug 13, 2009 24.08 24.22 23.94 24.06 3,427,611 -0.02(-0.07%)
Aug 12, 2009 23.81 24.19 23.78 24.07 3,600,522 +0.18(+0.77%)
Aug 11, 2009 23.74 23.96 23.68 23.89 2,246,260 +0.12(+0.53%)
Aug 10, 2009 23.65 23.78 23.63 23.77 1,742,458 +0.07(+0.30%)
Aug 07, 2009 23.58 23.80 23.50 23.69 2,571,453 +0.19(+0.79%)
Aug 06, 2009 23.53 23.56 23.35 23.51 2,077,251 -0.05(-0.23%)
Aug 05, 2009 23.53 23.71 23.43 23.56 3,347,735 +0.08(+0.35%)
Aug 04, 2009 23.47 23.66 23.36 23.48 3,117,300 -0.01(-0.03%)
Aug 03, 2009 23.47 23.59 23.34 23.49 2,724,827 +0.09(+0.38%)
Jul 31, 2009 23.43 23.51 23.29 23.40 2,535,896 -0.08(-0.33%)
Jul 30, 2009 23.44 23.63 23.28 23.47 2,449,622 +0.16(+0.69%)
Jul 29, 2009 23.14 23.37 23.03 23.31 2,483,613 +0.09(+0.38%)
Jul 28, 2009 23.24 23.36 23.08 23.22 2,833,771 -0.08(-0.36%)
Jul 27, 2009 23.15 23.33 23.11 23.31 2,411,327 +0.12(+0.51%)
Jul 24, 2009 22.89 23.24 22.89 23.19 2,836,584 +0.20(+0.88%)
Jul 23, 2009 22.44 23.03 22.36 22.99 3,337,465 +0.49(+2.19%)
Jul 22, 2009 22.51 22.59 22.39 22.49 2,384,022 -0.05(-0.21%)
Jul 21, 2009 22.42 22.56 22.42 22.54 2,577,470 +0.18(+0.82%)
Jul 20, 2009 22.30 22.40 22.15 22.36 2,192,764 +0.13(+0.59%)
Jul 17, 2009 22.30 22.37 22.09 22.23 4,082,511 -0.18(-0.80%)
Jul 16, 2009 22.47 22.48 22.17 22.40 2,749,249 -0.08(-0.34%)
Jul 15, 2009 22.32 22.50 22.30 22.48 4,072,600 +0.26(+1.18%)
Jul 14, 2009 22.05 22.25 21.92 22.22 2,609,548 +0.14(+0.65%)
Jul 13, 2009 21.79 22.11 21.77 22.08 2,839,128 +0.30(+1.39%)
Jul 10, 2009 21.78 21.94 21.70 21.77 2,182,916 -0.08(-0.35%)
Jul 09, 2009 22.11 22.12 21.73 21.85 3,210,577 -0.15(-0.68%)
Jul 08, 2009 22.00 22.21 21.82 22.00 3,024,089 +0.03(+0.14%)
Jul 07, 2009 22.39 22.41 21.94 21.97 2,127,928 -0.34(-1.52%)
Jul 06, 2009 21.99 22.56 21.99 22.31 3,475,748 +0.15(+0.67%)
Jul 02, 2009 22.30 22.43 22.04 22.16 2,867,370 -0.31(-1.38%)
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.