Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 27.57 27.75 27.25 27.63 47,950 +0.08(+0.30%)
Aug 30, 2010 27.75 27.85 27.47 27.54 1,897,552 -0.31(-1.13%)
Aug 27, 2010 27.86 27.87 27.41 27.86 3,134,348 +0.42(+1.55%)
Aug 26, 2010 27.69 27.71 27.36 27.43 2,768,117 -0.17(-0.61%)
Aug 25, 2010 27.35 27.70 27.35 27.60 48,301 +0.08(+0.27%)
Aug 24, 2010 27.22 27.71 27.14 27.53 818 +0.19(+0.70%)
Aug 23, 2010 27.22 27.52 27.18 27.34 4,192,670 +0.16(+0.60%)
Aug 20, 2010 26.91 27.22 26.83 27.17 3,592,633 +0.12(+0.43%)
Aug 19, 2010 27.27 27.27 26.89 27.06 646 -0.27(-0.98%)
Aug 18, 2010 27.60 27.60 27.15 27.32 2,045 -0.24(-0.89%)
Aug 17, 2010 27.38 27.72 27.29 27.57 1,081 +0.31(+1.13%)
Aug 16, 2010 27.14 27.37 26.90 27.26 5,205,152 -0.06(-0.22%)
Aug 13, 2010 27.32 27.57 27.28 27.32 6,657,667 -0.23(-0.83%)
Aug 12, 2010 27.33 27.64 27.15 27.55 5,730,521 +0.18(+0.65%)
Aug 11, 2010 27.46 27.72 27.35 27.37 4,458,902 -0.41(-1.49%)
Aug 10, 2010 27.49 27.88 27.38 27.79 348 +0.22(+0.81%)
Aug 09, 2010 27.34 27.71 27.34 27.56 4,334,283 +0.23(+0.84%)
Aug 06, 2010 27.33 27.34 26.94 27.33 4,184,520 +0.21(+0.76%)
Aug 05, 2010 26.91 27.14 26.82 27.13 2,408,199 +0.16(+0.58%)
Aug 04, 2010 27.02 27.03 26.78 26.97 1,623 +0.01(+0.02%)
Aug 03, 2010 27.03 27.14 26.85 26.96 3,462,777 -0.12(-0.45%)
Aug 02, 2010 26.66 27.09 26.66 27.09 3,649,622 +0.59(+2.21%)
Jul 30, 2010 26.50 26.65 26.37 26.50 3,555,410 -0.26(-0.97%)
Jul 29, 2010 27.10 27.15 26.59 26.76 1,890 -0.26(-0.98%)
Jul 28, 2010 27.02 27.06 26.88 27.02 391 -0.07(-0.28%)
Jul 27, 2010 27.10 27.11 26.76 27.10 523 +0.28(+1.03%)
Jul 26, 2010 26.65 26.83 26.55 26.82 2,287,518 +0.22(+0.82%)
Jul 23, 2010 26.31 26.60 26.20 26.60 2,801,671 +0.16(+0.61%)
Jul 22, 2010 26.13 26.55 26.11 26.44 3,072,161 +0.43(+1.66%)
Jul 21, 2010 26.31 26.31 25.86 26.01 3,262,428 -0.32(-1.22%)
Jul 20, 2010 26.33 26.34 25.84 26.33 2,968,385 +0.09(+0.35%)
Jul 19, 2010 25.99 26.34 25.92 26.24 2,620,213 +0.35(+1.35%)
Jul 16, 2010 25.89 26.26 25.84 25.89 3,224,968 -0.39(-1.49%)
Jul 15, 2010 26.12 26.34 26.00 26.28 2,648,511 +0.10(+0.37%)
Jul 14, 2010 26.10 26.18 25.94 26.18 1,945,532 +0.03(+0.11%)
Jul 13, 2010 26.26 26.26 25.98 26.15 1,771 +0.07(+0.26%)
Jul 12, 2010 25.96 26.15 25.83 26.09 1,880,023 +0.07(+0.29%)
Jul 09, 2010 26.01 26.06 25.80 26.01 2,133,642 -0.03(-0.11%)
Jul 08, 2010 25.77 26.04 25.69 26.04 3,898,648 +0.33(+1.27%)
Jul 07, 2010 25.07 25.72 24.99 25.71 1,044 +0.65(+2.59%)
Jul 06, 2010 24.93 25.17 24.82 25.06 1,225 +0.25(+1.00%)
Jul 02, 2010 24.82 24.95 24.65 24.82 3,308,699 +0.17(+0.68%)
Jul 01, 2010 24.76 24.77 24.42 24.65 3,898,159 -0.11(-0.46%)
Jun 30, 2010 24.90 25.14 24.71 24.76 5,565 -0.22(-0.87%)
Jun 29, 2010 25.21 25.22 24.86 24.98 2,318 -0.21(-0.82%)
Jun 25, 2010 25.19 25.27 24.95 25.19 2,578,670 +0.05(+0.18%)
Jun 24, 2010 25.01 25.45 24.98 25.14 2,854 +0.06(+0.25%)
Jun 23, 2010 25.27 25.29 24.96 25.08 2,945,660 -0.09(-0.37%)
Jun 22, 2010 25.68 25.75 25.11 25.17 3,058,420 -0.51(-1.97%)
Jun 21, 2010 25.86 25.90 25.55 25.68 2,242,009 -0.11(-0.45%)
Jun 18, 2010 25.79 25.82 25.61 25.79 2,391,691 +0.07(+0.27%)
Jun 17, 2010 25.51 25.76 25.39 25.72 842 +0.20(+0.79%)
Jun 16, 2010 25.19 25.58 25.19 25.52 2,348,067 +0.19(+0.75%)
Jun 15, 2010 25.07 25.34 25.00 25.33 2,248,687 +0.43(+1.71%)
Jun 14, 2010 24.91 25.07 24.85 24.91 2,449,333 +0.13(+0.51%)
Jun 11, 2010 24.60 24.79 24.43 24.78 1,882,707 +0.02(+0.09%)
Jun 10, 2010 24.46 24.76 24.46 24.76 1,728 +0.54(+2.23%)
Jun 09, 2010 24.53 24.56 24.15 24.22 2,335,262 -0.18(-0.73%)
Jun 08, 2010 24.13 24.42 23.97 24.40 2,643,705 +0.34(+1.41%)
Jun 07, 2010 24.03 24.34 23.96 24.06 2,862,223 +0.12(+0.50%)
Jun 04, 2010 23.94 24.41 23.86 23.94 3,722,009 -0.67(-2.71%)
Jun 03, 2010 24.57 24.79 24.49 24.60 3,031,631 +0.16(+0.63%)
Jun 02, 2010 24.13 24.45 23.97 24.45 20,843 +0.46(+1.92%)
Jun 01, 2010 24.33 24.45 23.97 23.99 3,695,211 -0.48(-1.97%)
May 28, 2010 24.47 24.69 24.38 24.47 3,348,064 -0.09(-0.35%)
May 27, 2010 24.43 24.63 24.33 24.56 3,082,918 +0.27(+1.11%)
May 26, 2010 24.56 24.63 24.18 24.29 1,143 -0.14(-0.59%)
May 25, 2010 24.18 24.44 24.01 24.43 5,162,679 -0.16(-0.63%)
May 24, 2010 24.67 24.90 24.53 24.59 4,526,085 -0.29(-1.16%)
May 21, 2010 24.46 24.92 24.31 24.87 6,737,051 +0.19(+0.77%)
May 20, 2010 24.87 25.05 24.68 24.68 957 -0.49(-1.96%)
May 19, 2010 25.32 25.40 25.01 25.18 2,919,571 -0.30(-1.19%)
May 18, 2010 25.71 25.81 25.32 25.48 3,863,949 -0.10(-0.38%)
May 17, 2010 25.63 25.65 25.23 25.58 3,621,316 +0.05(+0.18%)
May 14, 2010 25.53 25.84 25.28 25.53 5,604,873 -0.06(-0.22%)
May 13, 2010 25.78 25.89 25.57 25.59 2,726,190 -0.18(-0.69%)
May 12, 2010 25.77 25.91 25.67 25.77 3,614,133 +0.00(+0.00%)
May 11, 2010 25.84 26.05 25.75 25.77 2,999,568 +0.03(+0.11%)
May 10, 2010 25.55 25.76 25.51 25.74 4,037,191 +0.61(+2.41%)
May 07, 2010 25.44 25.50 24.84 25.13 8,267,566 +0.59(+2.40%)
May 06, 2010 25.50 25.57 23.92 24.54 176 -0.99(-3.88%)
May 05, 2010 25.62 25.63 25.38 25.54 3,005,056 +0.01(+0.02%)
May 04, 2010 25.80 25.80 25.45 25.53 5,158 -0.39(-1.51%)
May 03, 2010 25.76 25.98 25.62 25.92 2,270,544 +0.30(+1.17%)
Apr 30, 2010 25.66 25.96 25.55 25.62 3,656,191 -0.01(-0.02%)
Apr 29, 2010 25.68 25.76 25.49 25.63 2,507,690 +0.02(+0.09%)
Apr 28, 2010 25.43 25.69 25.28 25.60 2,948,702 +0.32(+1.28%)
Apr 27, 2010 25.63 25.76 25.27 25.28 1,478 -0.39(-1.52%)
Apr 26, 2010 25.73 25.80 25.64 25.67 1,854,066 -0.07(-0.26%)
Apr 23, 2010 25.57 25.74 25.45 25.74 2,040,637 +0.12(+0.46%)
Apr 22, 2010 25.52 25.66 25.36 25.62 2,100,423 +0.02(+0.09%)
Apr 21, 2010 25.60 25.67 25.43 25.60 21,532 +0.14(+0.56%)
Apr 20, 2010 25.41 25.51 25.33 25.46 2,811,069 +0.16(+0.63%)
Apr 19, 2010 25.15 25.34 25.15 25.30 2,039,607 +0.05(+0.20%)
Apr 16, 2010 25.37 25.50 25.20 25.25 3,289,806 -0.14(-0.56%)
Apr 15, 2010 25.42 25.47 25.24 25.39 2,056,997 -0.02(-0.07%)
Apr 14, 2010 25.29 25.44 25.17 25.41 2,870,809 +0.03(+0.13%)
Apr 13, 2010 25.52 25.54 25.28 25.37 2,157,589 -0.15(-0.60%)
Apr 12, 2010 25.51 25.57 25.37 25.53 1,974,957 +0.10(+0.40%)
Apr 09, 2010 25.29 25.43 25.05 25.42 2,052,915 +0.19(+0.76%)
Apr 08, 2010 25.42 25.45 25.19 25.23 2,563,660 -0.23(-0.89%)
Apr 07, 2010 25.69 25.69 25.37 25.46 2,125,953 -0.26(-0.99%)
Apr 06, 2010 25.51 25.72 25.45 25.71 1,844,099 +0.15(+0.60%)
Apr 05, 2010 25.53 25.58 25.42 25.56 1,605,026 +0.11(+0.42%)
Apr 01, 2010 25.36 25.45 25.45 25.45 1,841,384 +0.20(+0.81%)
Mar 31, 2010 25.28 25.42 25.15 25.25 2,198,107 -0.08(-0.31%)
Mar 30, 2010 25.26 25.46 25.24 25.33 3,051,232 +0.06(+0.22%)
Mar 29, 2010 25.13 25.28 25.09 25.27 2,606,777 +0.23(+0.91%)
Mar 26, 2010 24.95 25.15 24.86 25.04 2,669,315 +0.19(+0.78%)
Mar 25, 2010 24.95 25.01 24.81 24.85 2,913,453 +0.00(+0.00%)
Mar 24, 2010 25.03 25.03 24.76 24.85 2,740,979 -0.19(-0.75%)
Mar 23, 2010 25.18 25.20 24.90 25.04 3,400,770 -0.05(-0.20%)
Mar 22, 2010 25.03 25.14 24.95 25.09 2,138,932 -0.02(-0.09%)
Mar 19, 2010 25.11 25.23 24.96 25.11 3,691,999 -0.02(-0.07%)
Mar 18, 2010 25.27 25.29 25.07 25.13 2,566,329 -0.10(-0.40%)
Mar 17, 2010 25.30 25.30 25.14 25.23 2,613,084 +0.02(+0.07%)
Mar 16, 2010 25.10 25.29 24.93 25.21 3,054,457 +0.19(+0.75%)
Mar 15, 2010 24.87 25.03 24.86 25.03 2,235,118 +0.26(+1.03%)
Mar 12, 2010 24.91 24.94 24.75 24.77 2,582,644 -0.11(-0.43%)
Mar 11, 2010 24.79 24.90 24.64 24.88 1,862,915 +0.09(+0.34%)
Mar 10, 2010 24.82 24.89 24.70 24.79 2,153,701 +0.05(+0.18%)
Mar 09, 2010 24.81 24.89 24.71 24.75 2,452,415 -0.07(-0.30%)
Mar 08, 2010 24.74 24.83 24.66 24.82 1,840,133 +0.10(+0.39%)
Mar 05, 2010 24.52 24.78 24.49 24.73 2,968,684 +0.05(+0.18%)
Mar 04, 2010 24.76 24.82 24.52 24.68 3,065,655 -0.08(-0.32%)
Mar 03, 2010 24.84 25.05 24.69 24.76 3,167,907 -0.06(-0.25%)
Mar 02, 2010 24.60 24.91 24.58 24.82 3,349,020 +0.34(+1.39%)
Mar 01, 2010 24.27 24.62 24.27 24.48 2,730,802 +0.25(+1.03%)
Feb 26, 2010 24.35 24.37 24.15 24.23 2,387,425 -0.07(-0.28%)
Feb 25, 2010 24.09 24.32 23.90 24.30 3,206,425 -0.02(-0.07%)
Feb 24, 2010 24.34 24.34 24.10 24.32 3,091,427 +0.08(+0.35%)
Feb 23, 2010 24.32 24.37 24.18 24.23 2,187,733 -0.10(-0.40%)
Feb 22, 2010 24.45 24.56 24.26 24.33 2,820,209 -0.12(-0.49%)
Feb 19, 2010 24.15 24.57 24.09 24.45 3,517,015 +0.24(+0.98%)
Feb 18, 2010 24.25 24.30 24.06 24.21 3,424,976 -0.09(-0.35%)
Feb 17, 2010 24.44 24.44 24.20 24.30 1,812,618 -0.05(-0.21%)
Feb 16, 2010 24.03 24.35 24.03 24.35 2,309,986 +0.41(+1.73%)
Feb 12, 2010 23.96 23.93 23.93 23.93 4,742,825 -0.20(-0.83%)
Feb 11, 2010 24.03 24.20 23.88 24.13 3,612,319 +0.11(+0.44%)
Feb 10, 2010 24.26 24.26 23.85 24.03 4,455,760 -0.26(-1.06%)
Feb 09, 2010 24.06 24.49 23.97 24.28 3,785,277 +0.24(+1.00%)
Feb 08, 2010 24.17 24.21 23.90 24.04 2,470,670 -0.10(-0.39%)
Feb 05, 2010 24.06 24.18 23.76 24.14 6,682,109 +0.09(+0.37%)
Feb 04, 2010 24.39 24.45 24.04 24.05 5,737,263 -0.37(-1.53%)
Feb 03, 2010 24.61 24.61 24.37 24.42 2,156,723 -0.25(-1.02%)
Feb 02, 2010 24.57 24.69 24.26 24.68 2,912,155 +0.12(+0.48%)
Feb 01, 2010 24.51 24.56 24.24 24.56 2,285,455 +0.11(+0.43%)
Jan 29, 2010 24.53 24.60 24.32 24.45 3,667,624 +0.01(+0.05%)
Jan 28, 2010 24.63 24.63 24.37 24.44 3,394,286 -0.18(-0.75%)
Jan 27, 2010 24.41 24.64 24.23 24.63 5,081,632 -0.02(-0.07%)
Jan 26, 2010 24.36 24.73 24.23 24.64 4,512,393 +0.26(+1.05%)
Jan 25, 2010 24.46 24.60 24.08 24.39 5,438,003 +0.06(+0.25%)
Jan 22, 2010 25.06 25.31 24.26 24.32 11,570,504 -1.17(-4.60%)
Jan 21, 2010 25.89 25.97 25.34 25.50 3,781,317 -0.34(-1.30%)
Jan 20, 2010 25.85 25.86 25.47 25.83 3,343,241 -0.11(-0.43%)
Jan 19, 2010 25.59 25.95 25.53 25.95 2,803,422 +0.39(+1.51%)
Jan 15, 2010 25.67 25.56 25.56 25.56 4,373,008 -0.29(-1.10%)
Jan 14, 2010 25.81 25.88 25.70 25.84 2,020,202 +0.08(+0.33%)
Jan 13, 2010 25.57 25.82 25.55 25.76 2,230,837 +0.20(+0.77%)
Jan 12, 2010 25.58 25.72 25.45 25.57 2,596,522 -0.05(-0.20%)
Jan 11, 2010 25.42 25.69 25.36 25.62 3,133,585 +0.32(+1.26%)
Jan 08, 2010 25.15 25.32 24.99 25.30 2,336,793 +0.08(+0.31%)
Jan 07, 2010 25.35 25.35 25.11 25.22 3,565,711 -0.09(-0.35%)
Jan 06, 2010 25.02 25.43 25.02 25.31 3,640,818 +0.27(+1.07%)
Jan 05, 2010 25.43 25.51 24.88 25.04 5,108,703 -0.33(-1.30%)
Jan 04, 2010 25.57 25.69 25.29 25.37 3,831,973 -0.03(-0.11%)
Dec 31, 2009 25.89 25.40 25.40 25.40 2,271,202 -0.39(-1.52%)
Dec 30, 2009 25.74 25.91 25.66 25.79 1,716,662 +0.03(+0.11%)
Dec 29, 2009 25.69 25.81 25.62 25.76 1,411,767 +0.11(+0.41%)
Dec 28, 2009 25.69 25.69 25.53 25.65 1,597,860 +0.02(+0.07%)
Dec 24, 2009 25.47 25.64 25.46 25.64 894,326 +0.23(+0.90%)
Dec 23, 2009 25.46 25.59 25.36 25.41 2,815,550 -0.07(-0.29%)
Dec 22, 2009 25.64 25.76 25.45 25.48 2,892,861 -0.15(-0.57%)
Dec 21, 2009 25.39 25.68 25.39 25.63 2,987,995 +0.26(+1.04%)
Dec 18, 2009 25.38 25.52 25.31 25.36 6,130,045 -0.02(-0.09%)
Dec 17, 2009 25.12 25.44 24.98 25.39 5,411,565 +0.26(+1.02%)
Dec 16, 2009 25.29 25.36 25.11 25.13 3,796,226 -0.04(-0.18%)
Dec 15, 2009 25.28 25.28 25.10 25.17 3,180,819 -0.13(-0.51%)
Dec 14, 2009 25.32 25.32 25.19 25.30 2,904,685 +0.04(+0.18%)
Dec 11, 2009 24.96 25.30 24.96 25.26 3,198,845 +0.30(+1.19%)
Dec 10, 2009 24.82 25.03 24.77 24.96 2,791,597 +0.26(+1.06%)
Dec 09, 2009 24.69 24.71 24.49 24.70 2,463,710 +0.09(+0.39%)
Dec 08, 2009 24.78 24.79 24.54 24.60 4,594,158 -0.21(-0.86%)
Dec 07, 2009 24.70 24.97 24.70 24.82 4,207,508 +0.19(+0.77%)
Dec 04, 2009 24.88 25.05 24.43 24.63 5,513,926 -0.18(-0.72%)
Dec 03, 2009 24.59 24.98 24.53 24.80 7,549,980 +0.25(+1.00%)
Dec 02, 2009 24.17 24.58 24.17 24.56 3,958,167 +0.35(+1.43%)
Dec 01, 2009 23.90 24.31 23.88 24.21 9,782,864 +0.22(+0.93%)
Nov 30, 2009 23.78 24.02 23.72 23.99 3,913,330 +0.26(+1.11%)
Nov 27, 2009 23.65 23.93 23.56 23.73 1,582,998 -0.26(-1.10%)
Nov 25, 2009 23.82 24.03 23.70 23.99 2,806,376 +0.20(+0.85%)
Nov 24, 2009 23.70 23.93 23.62 23.79 4,382,476 +0.05(+0.21%)
Nov 23, 2009 23.62 23.75 23.61 23.74 3,010,768 +0.31(+1.34%)
Nov 20, 2009 23.31 23.51 23.30 23.42 3,664,775 +0.06(+0.24%)
Nov 19, 2009 23.51 23.52 23.31 23.37 3,299,892 -0.18(-0.78%)
Nov 18, 2009 23.48 23.61 23.40 23.55 2,962,142 +0.02(+0.10%)
Nov 17, 2009 23.42 23.53 23.37 23.53 2,708,038 +0.13(+0.57%)
Nov 16, 2009 23.58 23.60 23.30 23.40 4,119,550 -0.01(-0.05%)
Nov 13, 2009 23.25 23.46 23.17 23.41 3,676,858 +0.16(+0.69%)
Nov 12, 2009 23.45 23.45 23.18 23.25 4,042,003 -0.17(-0.71%)
Nov 11, 2009 23.48 23.48 23.24 23.41 3,940,142 +0.01(+0.02%)
Nov 10, 2009 23.20 23.47 23.19 23.41 2,974,252 +0.14(+0.59%)
Nov 09, 2009 22.95 23.29 22.93 23.27 2,975,820 +0.37(+1.64%)
Nov 06, 2009 22.87 23.02 22.79 22.89 3,461,900 -0.01(-0.05%)
Nov 05, 2009 22.73 22.92 22.66 22.91 3,046,710 +0.33(+1.47%)
Nov 04, 2009 22.61 22.83 22.51 22.57 3,190,181 +0.04(+0.17%)
Nov 03, 2009 22.65 22.73 22.49 22.54 3,757,992 -0.17(-0.73%)
Nov 02, 2009 22.50 22.83 22.39 22.70 4,435,311 +0.28(+1.23%)
Oct 30, 2009 22.75 22.84 22.35 22.43 5,278,888 -0.35(-1.55%)
Oct 29, 2009 22.71 22.83 22.43 22.78 3,831,803 +0.08(+0.34%)
Oct 28, 2009 22.79 22.97 22.65 22.70 5,412,892 -0.09(-0.39%)
Oct 27, 2009 22.80 23.19 22.75 22.79 4,615,023 +0.01(+0.02%)
Oct 26, 2009 23.10 23.29 22.77 22.78 4,592,381 -0.26(-1.15%)
Oct 23, 2009 22.88 23.09 22.83 23.05 4,231,603 +0.02(+0.07%)
Oct 22, 2009 22.92 23.04 22.77 23.03 2,882,634 +0.14(+0.63%)
Oct 21, 2009 23.02 23.05 22.84 22.89 5,249,476 -0.08(-0.36%)
Oct 20, 2009 23.00 23.03 22.92 22.97 2,739,458 -0.12(-0.50%)
Oct 19, 2009 22.78 23.14 22.64 23.09 3,799,828 +0.30(+1.33%)
Oct 16, 2009 22.63 22.84 22.32 22.78 3,538,189 +0.07(+0.32%)
Oct 15, 2009 22.56 22.72 22.54 22.71 2,530,900 +0.14(+0.61%)
Oct 14, 2009 22.63 22.82 22.51 22.57 3,063,108 -0.01(-0.02%)
Oct 13, 2009 22.84 22.85 22.53 22.58 2,974,650 -0.29(-1.28%)
Oct 12, 2009 22.70 22.87 22.64 22.87 2,206,214 +0.22(+0.97%)
Oct 09, 2009 22.51 22.71 22.51 22.65 1,855,386 +0.10(+0.44%)
Oct 08, 2009 22.66 22.71 22.45 22.55 2,948,851 -0.02(-0.07%)
Oct 07, 2009 22.58 22.58 22.39 22.57 1,809,949 -0.01(-0.05%)
Oct 06, 2009 22.50 22.70 22.44 22.58 2,383,977 +0.04(+0.20%)
Oct 05, 2009 22.35 22.54 22.15 22.54 2,866,571 +0.29(+1.31%)
Oct 02, 2009 22.39 22.48 22.13 22.24 3,728,693 -0.23(-1.01%)
Oct 01, 2009 22.94 23.00 22.47 22.47 5,148,155 -0.10(-0.44%)
Sep 30, 2009 22.76 22.80 22.42 22.57 3,638,030 -0.19(-0.85%)
Sep 29, 2009 22.83 22.84 22.66 22.76 2,229,288 -0.07(-0.29%)
Sep 28, 2009 22.68 22.92 22.68 22.83 1,734,952 +0.19(+0.83%)
Sep 25, 2009 22.54 22.72 22.54 22.64 2,085,503 +0.04(+0.20%)
Sep 24, 2009 22.59 22.77 22.55 22.60 2,992,622 +0.01(+0.05%)
Sep 23, 2009 22.74 23.03 22.58 22.59 3,634,982 -0.11(-0.49%)
Sep 22, 2009 22.82 22.82 22.58 22.70 2,448,643 -0.10(-0.44%)
Sep 21, 2009 22.75 22.89 22.70 22.80 1,925,518 -0.07(-0.31%)
Sep 18, 2009 22.76 22.88 22.62 22.87 3,912,900 +0.25(+1.10%)
Sep 17, 2009 22.62 22.86 22.60 22.62 3,806,421 +0.04(+0.20%)
Sep 16, 2009 22.54 22.71 22.41 22.57 4,741,996 +0.06(+0.24%)
Sep 15, 2009 22.24 22.55 22.17 22.52 4,037,045 +0.33(+1.47%)
Sep 14, 2009 21.85 22.22 21.85 22.19 4,441,322 +0.35(+1.59%)
Sep 11, 2009 22.01 22.08 21.82 21.85 3,594,549 -0.17(-0.78%)
Sep 10, 2009 21.95 22.09 21.87 22.02 2,491,994 +0.03(+0.13%)
Sep 09, 2009 22.00 22.10 21.92 21.99 3,038,211 +0.05(+0.23%)
Sep 08, 2009 22.06 22.06 21.83 21.94 2,597,711 -0.04(-0.18%)
Sep 04, 2009 21.96 21.99 21.80 21.98 1,851,800 +0.07(+0.33%)
Sep 03, 2009 21.90 21.93 21.66 21.91 2,991,866 +0.07(+0.33%)
Sep 02, 2009 22.06 22.11 21.84 21.84 3,568,566 -0.28(-1.27%)
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.