Consolidated Edison (NY: ED )

96.54 -0.96 (-0.98%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 38.55 38.72 38.41 38.60 2,503,431 +0.21(+0.55%)
Jan 30, 2012 38.44 38.46 38.16 38.39 9,476,891 -0.16(-0.42%)
Jan 27, 2012 39.22 39.22 38.49 38.55 2,315,556 -0.58(-1.47%)
Jan 26, 2012 38.85 39.15 38.85 39.13 3,700,202 +0.26(+0.67%)
Jan 25, 2012 38.08 38.93 37.70 38.87 4,640,248 +0.65(+1.70%)
Jan 24, 2012 38.31 38.35 38.07 38.22 1,976,675 -0.16(-0.41%)
Jan 23, 2012 38.46 38.61 38.33 38.38 2,554,654 -0.09(-0.24%)
Jan 20, 2012 38.44 38.62 38.18 38.47 2,767,639 +0.01(+0.03%)
Jan 19, 2012 38.78 38.85 38.35 38.46 3,386,977 -0.35(-0.91%)
Jan 18, 2012 38.85 38.95 38.66 38.81 2,149,561 -0.04(-0.10%)
Jan 17, 2012 38.99 39.22 38.77 38.85 2,672,641 +0.10(+0.27%)
Jan 13, 2012 38.42 38.77 38.19 38.74 2,690,025 +0.13(+0.34%)
Jan 12, 2012 38.87 38.87 38.56 38.61 2,577,719 -0.13(-0.34%)
Jan 11, 2012 38.69 38.95 38.60 38.74 2,860,816 -0.10(-0.27%)
Jan 10, 2012 38.54 39.14 38.50 38.85 3,152,012 +0.05(+0.12%)
Jan 09, 2012 38.84 38.90 38.68 38.80 2,002,044 +0.11(+0.29%)
Jan 06, 2012 39.15 39.25 38.59 38.69 4,114,264 -0.42(-1.07%)
Jan 05, 2012 38.85 39.41 38.64 39.11 4,861,341 -0.10(-0.27%)
Jan 04, 2012 39.66 39.84 39.16 39.22 4,178,904 -1.39(-3.43%)
Dec 30, 2011 41.03 41.07 40.60 40.61 1,816,718 -0.37(-0.89%)
Dec 29, 2011 40.72 41.03 40.72 40.98 1,408,121 +0.26(+0.64%)
Dec 28, 2011 40.92 40.95 40.68 40.72 1,318,266 -0.20(-0.50%)
Dec 27, 2011 40.58 40.95 40.49 40.92 1,282,971 +0.34(+0.84%)
Dec 23, 2011 40.46 40.72 40.39 40.58 1,696,346 +0.16(+0.39%)
Dec 21, 2011 39.81 40.51 39.79 40.42 3,725,953 +0.62(+1.55%)
Dec 20, 2011 39.23 39.85 38.95 39.81 3,246,949 +0.79(+2.01%)
Dec 19, 2011 39.16 39.33 38.87 39.02 2,454,795 -0.12(-0.30%)
Dec 16, 2011 39.21 39.38 38.92 39.14 4,361,169 +0.01(+0.02%)
Dec 15, 2011 38.81 39.24 38.75 39.13 3,586,596 +0.64(+1.65%)
Dec 14, 2011 38.79 38.86 38.46 38.50 2,079,658 -0.22(-0.57%)
Dec 13, 2011 38.55 39.04 38.50 38.72 2,394,748 +0.21(+0.54%)
Dec 12, 2011 38.74 38.78 38.27 38.51 2,208,337 -0.27(-0.71%)
Dec 09, 2011 38.41 38.82 38.40 38.78 2,565,873 +0.57(+1.49%)
Dec 08, 2011 38.46 38.60 38.14 38.21 2,740,979 -0.22(-0.58%)
Dec 07, 2011 38.61 38.68 38.36 38.44 2,702,767 -0.20(-0.51%)
Dec 06, 2011 38.65 38.79 38.52 38.63 2,257,150 +0.07(+0.19%)
Dec 05, 2011 38.72 38.93 38.40 38.56 2,205,012 +0.19(+0.49%)
Dec 02, 2011 39.10 39.15 38.33 38.37 3,014,309 -0.59(-1.51%)
Dec 01, 2011 38.83 39.15 38.71 38.96 2,188,636 +0.06(+0.15%)
Nov 30, 2011 38.46 38.93 38.44 38.90 3,368,776 +0.95(+2.50%)
Nov 29, 2011 37.61 38.04 37.58 37.95 2,154,978 +0.48(+1.29%)
Nov 28, 2011 37.89 38.09 37.32 37.47 2,866,646 +0.05(+0.12%)
Nov 25, 2011 37.00 37.57 36.99 37.42 1,619,722 +0.46(+1.26%)
Nov 23, 2011 37.06 37.21 36.71 36.96 2,827,535 -0.29(-0.79%)
Nov 22, 2011 37.67 37.74 37.05 37.25 2,132,480 -0.39(-1.03%)
Nov 21, 2011 37.84 37.89 37.32 37.64 2,112,703 -0.43(-1.12%)
Nov 18, 2011 37.99 38.19 37.94 38.06 1,992,487 +0.22(+0.59%)
Nov 17, 2011 37.93 38.19 37.54 37.84 2,592,249 -0.11(-0.29%)
Nov 16, 2011 38.16 38.39 37.89 37.95 3,117,460 -0.51(-1.33%)
Nov 15, 2011 38.14 38.55 38.07 38.46 2,243,882 +0.25(+0.65%)
Nov 14, 2011 38.50 38.71 38.09 38.21 2,128,773 -0.44(-1.13%)
Nov 11, 2011 38.45 38.71 38.42 38.65 2,674,837 +0.49(+1.29%)
Nov 10, 2011 38.00 38.23 37.76 38.16 2,561,306 +0.43(+1.13%)
Nov 09, 2011 38.12 38.45 37.65 37.73 4,207,765 -0.73(-1.90%)
Nov 08, 2011 38.34 38.48 38.04 38.46 2,594,623 +0.18(+0.47%)
Nov 07, 2011 38.10 38.30 37.83 38.28 1,995,243 +0.33(+0.87%)
Nov 04, 2011 37.16 38.08 37.14 37.95 2,086,426 -0.12(-0.32%)
Nov 03, 2011 37.84 38.17 37.68 38.08 2,840,186 +0.47(+1.26%)
Nov 02, 2011 37.46 37.93 37.45 37.60 2,655,911 +0.63(+1.70%)
Nov 01, 2011 37.04 37.38 36.74 36.97 4,627,898 -0.53(-1.42%)
Oct 31, 2011 37.58 37.91 37.49 37.51 3,212,590 -0.11(-0.29%)
Oct 28, 2011 38.19 38.25 37.40 37.62 5,687,999 -0.97(-2.50%)
Oct 27, 2011 38.63 38.81 38.34 38.58 3,639,474 +0.46(+1.21%)
Oct 26, 2011 38.17 38.25 37.96 38.12 3,264,324 +0.41(+1.10%)
Oct 25, 2011 38.43 38.50 37.67 37.71 3,805,778 -0.69(-1.81%)
Oct 24, 2011 38.56 38.78 38.30 38.40 2,966,390 -0.33(-0.85%)
Oct 21, 2011 38.23 38.74 38.13 38.73 3,564,813 +0.82(+2.17%)
Oct 20, 2011 37.66 37.97 37.53 37.91 3,588,234 +0.37(+0.98%)
Oct 19, 2011 37.58 38.14 37.44 37.54 3,271,228 -0.06(-0.17%)
Oct 18, 2011 37.47 37.82 37.21 37.60 2,983,722 +0.03(+0.09%)
Oct 17, 2011 37.30 37.67 37.25 37.57 3,189,991 +0.27(+0.73%)
Oct 14, 2011 36.89 37.33 36.81 37.30 2,819,888 +0.58(+1.57%)
Oct 13, 2011 36.62 36.84 36.38 36.72 1,832,379 +0.04(+0.11%)
Oct 12, 2011 36.83 36.86 36.53 36.68 2,478,046 -0.10(-0.28%)
Oct 11, 2011 37.03 37.05 36.56 36.79 2,236,176 -0.30(-0.80%)
Oct 10, 2011 36.60 37.08 36.57 37.08 2,685,345 +0.72(+1.98%)
Oct 07, 2011 36.54 36.79 36.25 36.37 2,982,654 -0.03(-0.09%)
Oct 06, 2011 36.11 36.40 36.06 36.40 3,191,741 +0.65(+1.83%)
Oct 05, 2011 36.58 36.66 35.46 35.74 7,413,197 -0.84(-2.29%)
Oct 04, 2011 36.20 36.59 35.66 36.58 5,848,335 -0.03(-0.07%)
Oct 03, 2011 37.10 37.34 36.60 36.60 4,664,729 -0.35(-0.95%)
Sep 30, 2011 36.98 37.42 36.94 36.95 3,063,166 -0.19(-0.51%)
Sep 29, 2011 36.78 37.16 36.67 37.14 3,982,737 +0.78(+2.14%)
Sep 28, 2011 36.69 36.90 36.29 36.37 3,979,787 -0.32(-0.87%)
Sep 27, 2011 37.18 37.22 36.56 36.68 4,041,339 -0.12(-0.33%)
Sep 26, 2011 37.10 37.15 36.57 36.81 3,766,162 +0.03(+0.09%)
Sep 23, 2011 36.83 36.95 36.57 36.77 3,926,666 -0.10(-0.28%)
Sep 22, 2011 36.42 37.04 36.31 36.88 5,582,461 -0.23(-0.63%)
Sep 21, 2011 37.32 37.69 37.06 37.11 4,268,383 -0.54(-1.45%)
Sep 20, 2011 37.26 38.10 37.23 37.65 3,208,590 +0.55(+1.48%)
Sep 19, 2011 36.84 37.21 36.72 37.10 2,491,144 -0.11(-0.30%)
Sep 16, 2011 37.22 37.46 37.03 37.21 4,268,925 +0.22(+0.60%)
Sep 15, 2011 37.01 37.08 36.81 36.99 4,690,552 +0.34(+0.94%)
Sep 14, 2011 36.62 36.96 36.28 36.65 3,754,002 +0.17(+0.48%)
Sep 13, 2011 36.22 36.53 35.95 36.48 3,141,066 +0.32(+0.90%)
Sep 12, 2011 35.70 36.15 35.53 36.15 3,735,667 +0.43(+1.20%)
Sep 09, 2011 36.20 36.20 35.56 35.72 4,131,874 -0.60(-1.66%)
Sep 08, 2011 36.35 36.68 36.21 36.33 6,182,726 -0.01(-0.04%)
Sep 07, 2011 36.38 36.40 36.11 36.34 3,645,565 +0.19(+0.52%)
Sep 06, 2011 35.65 36.20 35.41 36.15 6,073,583 -0.19(-0.52%)
Sep 02, 2011 35.92 36.46 35.88 36.34 4,990,617 +0.08(+0.21%)
Sep 01, 2011 36.58 36.58 36.18 36.26 3,793,815 -0.17(-0.46%)
Aug 31, 2011 36.62 36.64 36.27 36.43 4,908,292 -0.07(-0.20%)
Aug 30, 2011 36.47 36.66 36.28 36.50 3,905,917 -0.01(-0.02%)
Aug 29, 2011 36.36 36.62 36.23 36.51 3,554,808 +0.48(+1.33%)
Aug 26, 2011 36.14 36.24 35.46 36.03 5,448,820 -0.38(-1.05%)
Aug 25, 2011 36.87 36.87 36.27 36.41 5,308,319 -0.47(-1.27%)
Aug 24, 2011 35.89 36.92 35.81 36.88 5,564,660 +0.99(+2.74%)
Aug 23, 2011 35.44 35.91 35.12 35.89 6,340,541 +0.53(+1.50%)
Aug 22, 2011 35.65 35.72 35.22 35.36 5,392,619 +0.13(+0.37%)
Aug 19, 2011 35.02 35.50 34.92 35.23 5,574,633 -0.01(-0.02%)
Aug 18, 2011 34.70 35.29 34.56 35.24 6,119,084 -0.08(-0.24%)
Aug 17, 2011 35.39 35.78 35.26 35.32 3,974,411 +0.01(+0.02%)
Aug 16, 2011 35.25 35.41 34.94 35.32 4,424,127 -0.19(-0.55%)
Aug 15, 2011 34.71 35.54 34.71 35.51 5,544,516 +1.08(+3.12%)
Aug 12, 2011 34.87 35.16 34.27 34.43 6,024,014 -0.20(-0.57%)
Aug 11, 2011 33.70 34.98 33.57 34.63 7,754,634 +1.26(+3.78%)
Aug 10, 2011 33.37 34.30 33.06 33.37 8,845,056 +0.11(+0.33%)
Aug 09, 2011 33.28 33.27 31.52 33.26 9,482,250 +0.95(+2.96%)
Aug 08, 2011 33.28 34.14 32.20 32.31 9,396,190 -1.83(-5.37%)
Aug 05, 2011 33.83 34.53 33.49 34.14 9,576,211 +0.98(+2.96%)
Aug 04, 2011 33.52 33.87 33.13 33.16 6,694,832 -0.58(-1.71%)
Aug 03, 2011 33.61 33.91 33.43 33.74 4,872,522 +0.23(+0.69%)
Aug 02, 2011 33.72 33.82 33.50 33.50 2,690,806 -0.30(-0.89%)
Aug 01, 2011 34.06 34.10 33.68 33.81 3,541,122 +0.10(+0.29%)
Jul 29, 2011 33.76 33.93 33.58 33.71 2,631,683 -0.24(-0.70%)
Jul 28, 2011 34.03 34.18 33.90 33.95 2,173,888 -0.13(-0.39%)
Jul 27, 2011 34.24 34.32 33.97 34.08 2,846,666 -0.04(-0.13%)
Jul 26, 2011 34.16 34.21 33.95 34.13 2,044,201 -0.04(-0.11%)
Jul 25, 2011 34.14 34.29 34.13 34.16 2,222,331 -0.17(-0.50%)
Jul 22, 2011 34.54 34.57 34.31 34.34 2,081,883 -0.24(-0.70%)
Jul 21, 2011 34.29 34.66 34.29 34.58 2,140,044 +0.40(+1.18%)
Jul 20, 2011 34.07 34.32 33.93 34.18 1,241,543 +0.13(+0.38%)
Jul 19, 2011 33.71 34.08 33.54 34.05 1,733,437 +0.38(+1.14%)
Jul 18, 2011 34.02 34.03 33.61 33.66 2,123,291 -0.46(-1.35%)
Jul 15, 2011 34.18 34.18 33.87 34.13 2,557,730 +0.03(+0.09%)
Jul 14, 2011 34.44 34.48 34.04 34.09 2,611,826 -0.33(-0.95%)
Jul 13, 2011 34.51 34.62 34.35 34.42 2,825,342 +0.03(+0.09%)
Jul 12, 2011 34.05 34.59 34.02 34.39 2,589,442 +0.24(+0.71%)
Jul 11, 2011 34.06 34.19 33.88 34.15 2,674,304 -0.18(-0.52%)
Jul 08, 2011 34.41 34.52 34.15 34.32 2,582,439 -0.31(-0.89%)
Jul 07, 2011 34.68 34.69 34.45 34.63 1,863,784 +0.12(+0.33%)
Jul 06, 2011 34.41 34.56 34.29 34.52 1,595,596 +0.11(+0.32%)
Jul 05, 2011 34.54 34.59 34.35 34.41 1,938,126 -0.24(-0.68%)
Jul 01, 2011 34.14 34.68 34.14 34.65 2,929,991 +0.53(+1.54%)
Jun 30, 2011 34.04 34.16 33.85 34.12 1,908,307 +0.09(+0.26%)
Jun 29, 2011 33.92 34.09 33.81 34.03 2,084,604 +0.11(+0.32%)
Jun 28, 2011 33.81 33.95 33.70 33.92 1,335,504 +0.15(+0.46%)
Jun 27, 2011 33.66 33.84 33.66 33.77 1,330,904 +0.19(+0.55%)
Jun 24, 2011 33.56 33.83 33.52 33.58 2,242,351 +0.10(+0.31%)
Jun 23, 2011 33.53 33.58 33.22 33.48 3,027,368 -0.30(-0.89%)
Jun 22, 2011 33.86 33.95 33.65 33.78 2,811,977 -0.15(-0.45%)
Jun 21, 2011 34.04 34.13 33.79 33.93 2,363,527 -0.04(-0.11%)
Jun 20, 2011 33.92 33.98 33.87 33.97 1,745,719 +0.15(+0.44%)
Jun 17, 2011 33.84 34.11 33.79 33.82 3,409,103 +0.11(+0.32%)
Jun 16, 2011 33.43 33.77 33.42 33.72 3,744,266 +0.36(+1.08%)
Jun 15, 2011 33.36 33.59 33.20 33.36 3,456,006 -0.10(-0.31%)
Jun 14, 2011 33.62 33.62 33.26 33.46 2,497,107 +0.08(+0.23%)
Jun 13, 2011 33.30 33.53 33.11 33.38 2,373,125 +0.17(+0.50%)
Jun 10, 2011 33.48 33.54 33.18 33.22 3,211,491 -0.31(-0.92%)
Jun 09, 2011 33.69 33.74 33.49 33.52 2,450,840 -0.16(-0.48%)
Jun 08, 2011 33.56 33.72 33.41 33.68 3,358,249 +0.17(+0.50%)
Jun 07, 2011 33.45 33.73 33.41 33.52 3,228,830 +0.10(+0.29%)
Jun 06, 2011 33.44 33.59 33.27 33.42 2,169,295 -0.11(-0.32%)
Jun 03, 2011 33.76 33.71 33.34 33.53 2,097,930 -0.28(-0.82%)
May 24, 2011 34.00 34.05 33.68 33.81 4,002,680 -0.26(-0.75%)
May 23, 2011 33.84 34.41 33.84 34.06 3,223,784 -0.49(-1.41%)
May 20, 2011 34.54 34.74 34.45 34.55 2,459,238 -0.04(-0.13%)
May 19, 2011 34.39 34.61 34.34 34.59 2,183,321 +0.22(+0.65%)
May 18, 2011 34.43 34.43 34.11 34.37 1,915,532 -0.03(-0.07%)
May 17, 2011 34.16 34.42 34.13 34.40 2,735,212 +0.21(+0.60%)
May 16, 2011 34.29 34.56 34.15 34.19 3,027,168 -0.11(-0.32%)
May 13, 2011 34.39 34.45 34.10 34.30 2,837,530 -0.08(-0.22%)
May 12, 2011 34.03 34.42 33.87 34.38 3,369,269 +0.35(+1.02%)
May 11, 2011 33.98 34.05 33.72 34.03 3,895,516 +0.09(+0.26%)
May 10, 2011 33.75 34.12 33.67 33.94 3,302,180 +0.29(+0.87%)
May 09, 2011 33.67 33.70 33.44 33.65 2,482,177 -0.01(-0.02%)
May 06, 2011 33.61 33.80 33.50 33.65 3,053,370 +0.22(+0.66%)
May 05, 2011 33.49 33.55 33.21 33.43 3,230,006 -0.15(-0.45%)
May 04, 2011 33.37 33.67 33.27 33.58 3,269,928 +0.12(+0.36%)
May 03, 2011 33.08 33.56 33.06 33.46 2,936,082 +0.32(+0.96%)
May 02, 2011 33.10 33.17 33.09 33.15 1,614,345 +0.11(+0.35%)
Apr 29, 2011 32.87 33.04 32.83 33.03 1,866,389 +0.10(+0.31%)
Apr 28, 2011 32.69 32.96 32.65 32.93 1,929,951 +0.25(+0.78%)
Apr 27, 2011 32.42 32.77 32.40 32.68 2,190,853 +0.30(+0.94%)
Apr 26, 2011 32.23 32.40 32.17 32.37 1,969,458 +0.25(+0.77%)
Apr 25, 2011 32.16 32.21 32.04 32.13 1,319,735 +0.01(+0.02%)
Apr 21, 2011 32.14 32.20 31.98 32.12 1,244,134 -0.02(-0.06%)
Apr 20, 2011 32.04 32.17 31.88 32.14 1,967,339 +0.35(+1.12%)
Apr 19, 2011 31.86 31.90 31.63 31.78 1,786,829 -0.05(-0.16%)
Apr 18, 2011 31.89 32.06 31.74 31.83 2,406,817 -0.30(-0.95%)
Apr 15, 2011 31.83 32.25 31.78 32.14 2,328,928 +0.39(+1.24%)
Apr 14, 2011 31.63 31.80 31.56 31.75 1,803,339 -0.01(-0.02%)
Apr 13, 2011 31.79 31.94 31.70 31.75 1,784,059 +0.08(+0.26%)
Apr 12, 2011 31.78 31.92 31.61 31.67 2,231,458 -0.16(-0.50%)
Apr 11, 2011 32.21 32.24 31.73 31.83 3,250,287 -0.43(-1.34%)
Apr 08, 2011 32.35 32.37 32.10 32.26 1,329,703 -0.03(-0.08%)
Apr 07, 2011 32.32 32.41 32.01 32.28 1,763,010 -0.18(-0.55%)
Apr 06, 2011 32.35 32.54 32.26 32.46 1,995,015 +0.18(+0.55%)
Apr 05, 2011 32.34 32.42 32.25 32.28 1,138,673 -0.05(-0.16%)
Apr 04, 2011 32.34 32.36 32.17 32.33 1,478,556 -0.02(-0.06%)
Apr 01, 2011 32.31 32.40 32.23 32.35 1,599,295 +0.21(+0.65%)
Mar 31, 2011 32.11 32.25 32.04 32.14 1,809,292 +0.00(+0.00%)
Mar 30, 2011 32.14 32.14 32.14 32.14 2,460,099 +0.06(+0.20%)
Mar 29, 2011 31.74 32.12 31.67 32.08 2,143,445 +0.32(+1.00%)
Mar 28, 2011 31.71 31.91 31.69 31.76 2,200,148 +0.07(+0.22%)
Mar 25, 2011 31.73 31.79 31.63 31.69 1,769,096 +0.06(+0.18%)
Mar 24, 2011 31.60 31.71 31.41 31.64 1,636,549 +0.13(+0.42%)
Mar 23, 2011 31.59 31.60 31.28 31.50 2,053,234 -0.05(-0.16%)
Mar 22, 2011 31.80 31.84 31.55 31.55 2,113,232 -0.23(-0.72%)
Mar 21, 2011 31.74 31.81 31.69 31.78 1,946,516 +0.41(+1.29%)
Mar 18, 2011 31.52 31.66 31.33 31.38 3,959,067 +0.14(+0.45%)
Mar 17, 2011 31.38 31.42 30.96 31.24 3,407,576 +0.13(+0.43%)
Mar 16, 2011 31.52 31.56 30.97 31.11 4,201,721 -0.41(-1.31%)
Mar 15, 2011 31.51 31.73 31.50 31.52 4,316,047 -0.10(-0.30%)
Mar 14, 2011 31.70 31.70 31.42 31.61 3,398,568 -0.25(-0.78%)
Mar 11, 2011 31.78 31.94 31.68 31.86 1,256,374 +0.05(+0.16%)
Mar 10, 2011 32.00 32.07 31.74 31.81 2,004,249 -0.34(-1.04%)
Mar 09, 2011 31.83 32.18 31.83 32.14 2,167,774 +0.24(+0.76%)
Mar 08, 2011 31.57 32.00 31.56 31.90 2,109,314 +0.32(+1.00%)
Mar 07, 2011 31.55 31.85 31.50 31.59 2,452,667 +0.08(+0.26%)
Mar 04, 2011 31.62 31.68 31.26 31.50 1,813,442 -0.13(-0.40%)
Mar 03, 2011 31.55 31.76 31.50 31.63 2,059,435 +0.21(+0.67%)
Mar 02, 2011 31.49 31.55 31.27 31.42 2,132,102 +0.01(+0.02%)
Mar 01, 2011 31.66 31.83 31.42 31.42 2,710,307 -0.26(-0.82%)
Feb 28, 2011 31.45 31.83 31.34 31.68 3,399,416 +0.36(+1.15%)
Feb 25, 2011 31.05 31.36 31.00 31.31 2,335,447 +0.35(+1.15%)
Feb 24, 2011 31.14 31.17 30.85 30.96 2,637,624 -0.23(-0.73%)
Feb 23, 2011 30.98 31.30 30.84 31.19 4,308,623 +0.20(+0.65%)
Feb 22, 2011 30.82 31.05 30.77 30.98 2,505,208 -0.08(-0.27%)
Feb 18, 2011 31.00 31.15 30.87 31.07 2,513,940 +0.08(+0.25%)
Feb 17, 2011 31.10 31.23 30.93 30.99 3,326,847 -0.20(-0.65%)
Feb 16, 2011 31.40 31.41 31.02 31.19 2,735,719 -0.20(-0.63%)
Feb 15, 2011 31.25 31.47 31.21 31.39 1,744,621 +0.12(+0.39%)
Feb 14, 2011 31.43 31.43 31.16 31.27 1,829,926 -0.10(-0.32%)
Feb 11, 2011 31.32 31.50 31.30 31.37 3,140,730 +0.01(+0.02%)
Feb 10, 2011 31.17 31.37 31.13 31.36 2,382,254 +0.09(+0.30%)
Feb 09, 2011 31.08 31.30 30.98 31.27 2,610,961 +0.19(+0.60%)
Feb 08, 2011 31.28 31.28 31.03 31.08 2,975,037 -0.16(-0.50%)
Feb 07, 2011 31.09 31.24 31.05 31.24 7,795,680 +0.19(+0.61%)
Feb 04, 2011 31.25 31.26 30.93 31.05 7,691,693 -0.18(-0.56%)
Feb 03, 2011 31.15 31.25 31.06 31.23 6,965,558 +0.03(+0.10%)
Feb 02, 2011 31.31 31.40 31.13 31.20 2,321,318 -0.18(-0.58%)
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.