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 (%)
Feb 28, 2014 38.35 38.71 38.33 38.56 2,255,140 +0.33(+0.86%)
Feb 27, 2014 38.32 38.52 38.11 38.23 3,055,399 -0.09(-0.23%)
Feb 26, 2014 38.57 38.72 38.24 38.32 2,690,623 -0.28(-0.73%)
Feb 25, 2014 38.84 38.84 38.54 38.60 3,706,201 +0.25(+0.65%)
Feb 24, 2014 38.34 38.93 38.03 38.35 4,558,419 +0.32(+0.83%)
Feb 21, 2014 38.08 38.99 38.03 38.03 7,676,315 -0.01(-0.02%)
Feb 20, 2014 37.69 38.10 37.62 38.04 2,699,286 +0.39(+1.02%)
Feb 19, 2014 37.91 38.17 37.62 37.66 1,823,833 -0.36(-0.96%)
Feb 18, 2014 38.11 38.25 37.97 38.02 2,551,620 +0.08(+0.20%)
Feb 14, 2014 37.49 37.95 37.95 37.95 2,357,549 +0.44(+1.17%)
Feb 13, 2014 37.15 37.51 37.13 37.51 1,965,552 +0.35(+0.94%)
Feb 12, 2014 37.31 37.35 37.02 37.15 3,173,675 -0.29(-0.77%)
Feb 11, 2014 36.94 37.55 36.91 37.44 2,840,417 +0.50(+1.36%)
Feb 10, 2014 36.65 36.96 36.46 36.94 2,813,778 +0.21(+0.58%)
Feb 07, 2014 36.72 36.85 36.50 36.73 3,478,362 +0.15(+0.41%)
Feb 06, 2014 36.35 36.65 36.31 36.58 2,045,761 +0.28(+0.77%)
Feb 05, 2014 36.32 36.44 36.20 36.30 3,640,458 -0.14(-0.37%)
Feb 04, 2014 36.58 36.68 36.20 36.44 3,350,716 -0.10(-0.28%)
Feb 03, 2014 37.02 37.54 36.46 36.54 4,964,559 -0.46(-1.23%)
Jan 31, 2014 36.36 37.05 36.30 36.99 4,798,359 +0.35(+0.95%)
Jan 30, 2014 36.42 36.71 36.26 36.65 2,213,379 +0.44(+1.22%)
Jan 29, 2014 36.09 36.38 36.04 36.20 3,371,980 +0.08(+0.23%)
Jan 28, 2014 36.37 36.44 36.10 36.12 3,595,214 -0.19(-0.52%)
Jan 27, 2014 36.69 36.69 36.27 36.31 4,273,316 -0.16(-0.45%)
Jan 24, 2014 36.61 37.02 36.44 36.48 3,860,801 -0.20(-0.54%)
Jan 23, 2014 36.69 36.82 36.50 36.67 3,540,995 -0.15(-0.41%)
Jan 22, 2014 37.01 37.14 36.78 36.82 2,550,177 -0.16(-0.42%)
Jan 21, 2014 36.71 36.99 36.71 36.98 3,176,826 +0.29(+0.80%)
Jan 17, 2014 36.86 36.69 36.69 36.69 3,129,602 +0.01(+0.04%)
Jan 16, 2014 36.59 36.67 36.40 36.67 2,688,612 +0.07(+0.20%)
Jan 15, 2014 36.56 36.78 36.53 36.60 2,172,867 +0.03(+0.09%)
Jan 14, 2014 36.63 36.79 36.52 36.56 1,989,056 -0.10(-0.26%)
Jan 13, 2014 36.85 36.94 36.55 36.66 2,347,260 -0.28(-0.75%)
Jan 10, 2014 36.65 37.23 36.59 36.94 2,808,011 +0.51(+1.40%)
Jan 09, 2014 36.31 36.56 36.12 36.43 2,994,445 +0.12(+0.32%)
Jan 08, 2014 36.71 36.73 36.24 36.31 3,287,284 -0.37(-1.00%)
Jan 07, 2014 36.27 36.74 36.16 36.68 4,472,409 +0.39(+1.09%)
Jan 06, 2014 36.31 36.40 36.11 36.29 3,232,528 -0.05(-0.15%)
Jan 03, 2014 36.43 36.57 35.93 36.34 5,551,217 -0.35(-0.95%)
Jan 02, 2014 37.50 37.50 36.65 36.69 4,898,879 -0.90(-2.39%)
Dec 31, 2013 37.50 37.58 37.58 37.58 3,047,678 +0.03(+0.09%)
Dec 30, 2013 37.46 37.63 37.41 37.55 1,710,738 +0.12(+0.33%)
Dec 27, 2013 37.39 37.65 37.29 37.43 1,542,611 +0.04(+0.11%)
Dec 26, 2013 37.52 37.63 37.24 37.39 2,127,073 -0.16(-0.43%)
Dec 24, 2013 37.29 37.77 37.18 37.55 1,910,299 +0.31(+0.84%)
Dec 23, 2013 37.38 37.50 37.13 37.24 3,403,364 +0.00(+0.00%)
Dec 20, 2013 37.33 37.70 37.19 37.24 5,726,387 -0.05(-0.15%)
Dec 19, 2013 37.54 37.54 37.06 37.29 2,099,788 -0.38(-1.01%)
Dec 18, 2013 37.21 37.73 36.90 37.67 3,246,370 +0.44(+1.19%)
Dec 17, 2013 37.12 37.48 37.08 37.23 4,073,115 +0.12(+0.31%)
Dec 16, 2013 37.27 37.38 36.91 37.12 3,053,730 +0.18(+0.48%)
Dec 13, 2013 37.02 37.19 36.83 36.94 1,902,236 -0.05(-0.13%)
Dec 12, 2013 37.07 37.33 36.94 36.99 3,028,179 -0.04(-0.11%)
Dec 11, 2013 37.31 37.37 37.01 37.03 2,604,703 -0.26(-0.69%)
Dec 10, 2013 37.67 37.77 37.27 37.29 2,728,990 -0.49(-1.30%)
Dec 09, 2013 37.84 37.97 37.39 37.77 3,023,484 -0.20(-0.52%)
Dec 06, 2013 37.52 37.99 37.48 37.97 2,279,213 +0.61(+1.62%)
Dec 05, 2013 37.64 37.79 37.28 37.37 2,620,013 -0.40(-1.06%)
Dec 04, 2013 37.40 37.80 37.23 37.77 2,510,567 +0.17(+0.45%)
Dec 03, 2013 37.45 37.64 37.27 37.60 2,088,014 +0.15(+0.40%)
Dec 02, 2013 37.54 37.68 37.19 37.45 2,482,599 -0.09(-0.24%)
Nov 29, 2013 37.53 37.82 37.49 37.54 1,217,010 +0.01(+0.04%)
Nov 27, 2013 37.50 37.60 37.39 37.52 1,907,141 +0.01(+0.02%)
Nov 26, 2013 37.94 37.94 37.47 37.52 3,826,993 -0.46(-1.22%)
Nov 25, 2013 38.08 38.26 37.94 37.98 2,624,583 -0.04(-0.11%)
Nov 22, 2013 38.15 38.35 38.00 38.02 2,969,398 -0.22(-0.57%)
Nov 21, 2013 38.54 38.58 38.11 38.24 4,769,124 -0.48(-1.23%)
Nov 20, 2013 39.05 39.24 38.64 38.71 3,599,235 -0.61(-1.56%)
Nov 19, 2013 39.49 39.60 39.11 39.33 1,953,504 -0.26(-0.65%)
Nov 18, 2013 39.43 39.62 39.32 39.58 2,325,814 +0.10(+0.26%)
Nov 15, 2013 39.13 39.57 39.03 39.48 3,218,406 +0.35(+0.90%)
Nov 14, 2013 38.94 39.33 38.85 39.13 1,886,092 +0.29(+0.74%)
Nov 13, 2013 38.45 38.86 38.28 38.84 2,553,311 +0.20(+0.53%)
Nov 12, 2013 38.72 38.82 38.32 38.64 2,461,022 -0.22(-0.56%)
Nov 11, 2013 38.92 39.01 38.65 38.86 2,360,626 -0.08(-0.21%)
Nov 08, 2013 39.18 39.18 38.23 38.94 5,051,156 -0.45(-1.15%)
Nov 07, 2013 39.62 39.78 39.25 39.39 10,407,370 -0.18(-0.46%)
Nov 06, 2013 39.40 39.58 39.30 39.57 3,431,809 +0.32(+0.81%)
Nov 05, 2013 39.35 39.83 39.24 39.26 3,136,667 -0.20(-0.49%)
Nov 04, 2013 39.46 39.52 39.10 39.45 2,498,922 +0.15(+0.39%)
Nov 01, 2013 39.31 39.46 39.10 39.30 1,907,074 +0.13(+0.33%)
Oct 31, 2013 39.17 39.31 38.62 39.17 2,954,655 +0.03(+0.09%)
Oct 30, 2013 39.30 39.61 39.12 39.13 1,858,801 -0.20(-0.50%)
Oct 29, 2013 39.30 39.44 39.11 39.33 2,126,443 +0.03(+0.07%)
Oct 28, 2013 39.32 39.56 39.17 39.30 10,391,324 -0.11(-0.29%)
Oct 25, 2013 39.12 39.42 38.87 39.42 2,033,163 +0.25(+0.64%)
Oct 24, 2013 39.40 39.48 38.96 39.17 1,991,619 -0.09(-0.22%)
Oct 23, 2013 39.15 39.85 39.02 39.26 4,493,238 +0.33(+0.85%)
Oct 22, 2013 38.15 39.11 38.15 38.93 4,471,666 +0.81(+2.14%)
Oct 21, 2013 38.10 38.29 37.90 38.11 2,495,865 -0.14(-0.37%)
Oct 18, 2013 38.29 38.39 38.04 38.25 4,918,791 +0.07(+0.19%)
Oct 17, 2013 37.45 38.21 37.24 38.18 2,521,503 +0.61(+1.61%)
Oct 16, 2013 37.38 37.58 37.17 37.57 3,325,326 +0.36(+0.98%)
Oct 15, 2013 37.53 37.65 37.18 37.21 2,454,472 -0.44(-1.16%)
Oct 14, 2013 37.67 37.79 37.21 37.65 2,913,596 -0.20(-0.53%)
Oct 11, 2013 37.79 37.88 37.61 37.85 2,876,020 +0.07(+0.18%)
Oct 10, 2013 37.64 37.84 36.94 37.78 4,285,112 +0.22(+0.59%)
Oct 09, 2013 37.34 38.02 37.28 37.56 3,914,421 +0.28(+0.74%)
Oct 08, 2013 37.01 37.66 36.97 37.28 4,861,373 +0.42(+1.15%)
Oct 07, 2013 36.54 37.17 36.54 36.86 2,911,976 +0.19(+0.51%)
Oct 04, 2013 36.75 36.85 36.58 36.67 2,441,594 -0.08(-0.22%)
Oct 03, 2013 36.99 37.00 36.58 36.75 3,198,853 -0.38(-1.03%)
Oct 02, 2013 37.06 37.18 36.82 37.14 2,303,693 +0.02(+0.05%)
Oct 01, 2013 37.12 37.29 36.96 37.12 1,766,822 +0.02(+0.05%)
Sep 30, 2013 37.00 37.25 36.88 37.10 2,756,459 -0.01(-0.02%)
Sep 27, 2013 37.32 37.47 37.02 37.10 1,615,111 -0.33(-0.88%)
Sep 26, 2013 37.51 37.67 37.22 37.43 1,978,479 -0.09(-0.25%)
Sep 25, 2013 37.82 37.93 37.51 37.53 1,583,453 -0.32(-0.85%)
Sep 24, 2013 37.83 37.98 37.69 37.85 2,228,682 -0.09(-0.25%)
Sep 23, 2013 37.57 38.17 37.36 37.94 2,156,112 +0.29(+0.77%)
Sep 20, 2013 38.05 38.12 37.46 37.65 4,567,038 -0.41(-1.08%)
Sep 19, 2013 38.39 38.57 37.95 38.06 2,087,572 -0.28(-0.72%)
Sep 18, 2013 37.35 38.54 37.11 38.34 3,988,741 +1.15(+3.09%)
Sep 17, 2013 37.21 37.33 37.08 37.19 2,083,231 +0.11(+0.31%)
Sep 16, 2013 37.48 37.59 37.02 37.08 3,314,148 +0.15(+0.42%)
Sep 13, 2013 36.82 37.09 36.75 36.92 2,047,500 +0.17(+0.46%)
Sep 12, 2013 37.01 37.17 36.67 36.75 2,939,457 -0.25(-0.67%)
Sep 11, 2013 37.36 37.45 36.82 37.00 4,276,489 -0.61(-1.61%)
Sep 10, 2013 37.64 37.71 37.42 37.61 3,255,798 +0.05(+0.13%)
Sep 09, 2013 37.40 37.63 37.30 37.56 1,812,828 +0.16(+0.43%)
Sep 06, 2013 37.30 37.79 37.30 37.40 3,836,903 +0.30(+0.80%)
Sep 05, 2013 37.37 37.49 37.10 37.10 2,396,857 -0.30(-0.79%)
Sep 04, 2013 37.45 37.55 37.09 37.40 2,399,703 +0.06(+0.16%)
Sep 03, 2013 38.02 38.09 37.26 37.34 2,234,692 -0.49(-1.30%)
Aug 30, 2013 37.82 37.98 37.59 37.83 2,142,413 +0.02(+0.05%)
Aug 29, 2013 37.84 37.99 37.69 37.81 1,557,207 -0.16(-0.43%)
Aug 28, 2013 37.80 38.10 37.69 37.97 2,134,887 +0.09(+0.23%)
Aug 27, 2013 37.59 38.11 37.54 37.88 2,579,451 +0.07(+0.20%)
Aug 26, 2013 38.04 38.19 37.81 37.81 2,929,554 -0.26(-0.69%)
Aug 23, 2013 37.77 38.23 37.67 38.07 3,236,142 +0.36(+0.96%)
Aug 22, 2013 37.58 37.88 37.45 37.71 4,635,843 +0.22(+0.57%)
Aug 21, 2013 37.88 37.90 37.43 37.49 1,826,565 -0.46(-1.22%)
Aug 20, 2013 37.74 38.39 37.74 37.96 2,174,509 +0.22(+0.57%)
Aug 19, 2013 38.08 38.19 37.66 37.74 2,036,466 -0.36(-0.95%)
Aug 16, 2013 38.49 38.66 37.96 38.10 2,998,784 -0.50(-1.31%)
Aug 15, 2013 39.02 39.19 38.50 38.61 2,623,769 -0.57(-1.46%)
Aug 14, 2013 39.43 39.48 38.97 39.18 1,892,745 -0.32(-0.80%)
Aug 13, 2013 39.87 39.88 39.45 39.50 2,375,241 -0.38(-0.96%)
Aug 12, 2013 40.04 40.16 39.65 39.88 2,675,934 -0.27(-0.68%)
Aug 09, 2013 40.29 40.46 40.12 40.15 6,801,613 -0.19(-0.48%)
Aug 08, 2013 40.34 40.52 40.16 40.35 6,430,759 +0.03(+0.08%)
Aug 07, 2013 39.65 40.35 39.62 40.31 2,055,310 +0.49(+1.24%)
Aug 06, 2013 40.01 40.02 39.71 39.82 1,761,561 -0.15(-0.38%)
Aug 05, 2013 40.08 40.13 39.89 39.97 1,412,244 -0.23(-0.56%)
Aug 02, 2013 40.27 40.39 39.75 40.20 2,115,347 +0.03(+0.07%)
Aug 01, 2013 40.05 40.26 39.83 40.17 2,003,075 +0.29(+0.72%)
Jul 31, 2013 40.11 40.25 39.71 39.89 2,363,530 -0.27(-0.66%)
Jul 30, 2013 40.29 40.43 40.01 40.15 1,618,591 +0.02(+0.05%)
Jul 29, 2013 39.79 40.27 39.67 40.13 2,154,353 +0.23(+0.57%)
Jul 26, 2013 39.47 39.92 39.32 39.91 1,749,669 +0.34(+0.86%)
Jul 25, 2013 39.65 39.85 39.38 39.57 2,768,801 -0.14(-0.35%)
Jul 24, 2013 40.19 40.28 39.57 39.71 1,548,763 -0.51(-1.27%)
Jul 23, 2013 40.06 40.34 39.93 40.22 1,731,438 +0.18(+0.45%)
Jul 22, 2013 40.19 40.25 39.94 40.04 2,116,834 -0.23(-0.58%)
Jul 19, 2013 40.14 40.35 40.00 40.27 3,541,247 +0.24(+0.60%)
Jul 18, 2013 39.87 40.21 39.83 40.03 2,440,238 +0.29(+0.72%)
Jul 17, 2013 40.01 40.11 39.65 39.75 1,663,768 -0.03(-0.08%)
Jul 16, 2013 39.99 40.05 39.59 39.78 2,006,950 -0.21(-0.52%)
Jul 15, 2013 39.33 40.04 39.29 39.99 2,391,303 +0.57(+1.44%)
Jul 12, 2013 39.13 39.47 38.86 39.42 2,650,063 +0.26(+0.66%)
Jul 11, 2013 38.82 39.17 38.82 39.16 2,377,932 +0.62(+1.61%)
Jul 10, 2013 38.54 38.70 38.15 38.54 2,483,411 +0.00(+0.00%)
Jul 09, 2013 38.54 38.64 38.34 38.54 2,452,831 +0.10(+0.26%)
Jul 08, 2013 38.24 38.45 38.06 38.44 2,910,877 +0.38(+1.00%)
Jul 05, 2013 38.26 38.26 37.66 38.06 1,856,541 -0.20(-0.52%)
Jul 03, 2013 38.24 38.35 38.08 38.26 1,089,574 -0.07(-0.17%)
Jul 02, 2013 38.24 38.60 38.17 38.33 2,302,331 +0.03(+0.09%)
Jul 01, 2013 38.97 39.07 38.19 38.30 2,552,489 -0.53(-1.37%)
Jun 28, 2013 38.50 38.89 38.31 38.83 7,684,956 +0.18(+0.47%)
Jun 27, 2013 38.79 39.10 38.56 38.65 2,697,752 -0.05(-0.12%)
Jun 26, 2013 38.27 38.76 38.22 38.70 2,925,277 +0.72(+1.89%)
Jun 25, 2013 37.62 38.12 37.39 37.98 2,592,171 +0.49(+1.31%)
Jun 24, 2013 37.28 37.73 36.90 37.48 3,631,455 -0.07(-0.18%)
Jun 21, 2013 37.44 37.85 37.02 37.55 4,883,578 +0.41(+1.09%)
Jun 20, 2013 37.96 38.07 37.09 37.14 3,755,443 -1.00(-2.62%)
Jun 19, 2013 39.16 39.25 38.14 38.14 2,608,247 -1.11(-2.83%)
Jun 18, 2013 38.95 39.25 38.71 39.25 2,979,514 +0.25(+0.65%)
Jun 17, 2013 38.79 39.09 38.78 39.00 3,810,512 +0.50(+1.30%)
Jun 14, 2013 38.52 38.70 38.32 38.50 3,091,451 +0.17(+0.45%)
Jun 13, 2013 37.80 38.34 37.62 38.33 3,053,343 +0.53(+1.39%)
Jun 12, 2013 38.18 38.30 37.68 37.80 2,116,981 -0.25(-0.66%)
Jun 11, 2013 38.04 38.39 37.96 38.06 1,885,494 -0.17(-0.44%)
Jun 10, 2013 38.29 38.42 38.04 38.22 1,819,632 -0.02(-0.05%)
Jun 07, 2013 38.23 38.46 37.88 38.24 2,153,547 +0.07(+0.17%)
Jun 06, 2013 37.94 38.44 37.66 38.18 3,444,489 +0.23(+0.60%)
Jun 05, 2013 37.52 38.08 37.29 37.95 4,692,358 +0.33(+0.89%)
Jun 04, 2013 37.92 37.99 37.44 37.62 3,464,034 -0.33(-0.86%)
Jun 03, 2013 37.96 38.18 37.18 37.94 5,581,878 -0.06(-0.16%)
May 31, 2013 38.31 38.75 38.00 38.00 3,532,557 -0.41(-1.06%)
May 30, 2013 38.57 38.94 38.30 38.41 3,737,932 -0.04(-0.10%)
May 29, 2013 38.81 38.87 37.86 38.45 4,366,205 -0.55(-1.40%)
May 28, 2013 39.07 39.21 38.83 38.99 3,395,672 -0.07(-0.17%)
May 24, 2013 39.13 39.27 38.87 39.06 2,086,812 -0.23(-0.59%)
May 23, 2013 39.54 39.58 38.85 39.29 2,977,478 -0.40(-1.01%)
May 22, 2013 40.47 40.73 39.61 39.69 3,040,255 -0.84(-2.07%)
May 21, 2013 40.58 40.75 40.25 40.53 1,864,371 -0.02(-0.05%)
May 20, 2013 40.48 40.66 40.30 40.55 1,977,819 +0.07(+0.18%)
May 17, 2013 40.04 40.49 40.04 40.48 2,654,459 +0.42(+1.05%)
May 16, 2013 40.33 40.41 40.01 40.06 2,140,290 -0.35(-0.87%)
May 15, 2013 40.20 40.79 40.16 40.41 2,610,451 +0.17(+0.41%)
May 13, 2013 40.45 40.53 40.19 40.25 2,376,226 -0.34(-0.85%)
May 10, 2013 40.52 40.59 40.30 40.59 6,541,187 +0.08(+0.20%)
May 09, 2013 41.08 41.19 40.38 40.51 6,662,153 -0.55(-1.33%)
May 08, 2013 41.48 41.64 41.00 41.06 1,986,791 -0.51(-1.24%)
May 07, 2013 41.48 41.66 41.33 41.57 3,000,119 +0.22(+0.54%)
May 06, 2013 41.88 41.97 41.33 41.35 3,210,326 -0.62(-1.48%)
May 03, 2013 42.07 42.16 41.55 41.97 3,139,425 +0.02(+0.05%)
May 02, 2013 41.74 41.99 41.54 41.95 2,395,604 +0.20(+0.49%)
May 01, 2013 41.93 42.21 41.70 41.74 1,824,606 -0.22(-0.52%)
Apr 30, 2013 41.86 41.96 41.74 41.96 1,782,036 +0.01(+0.03%)
Apr 29, 2013 41.56 42.07 41.45 41.95 1,594,748 +0.52(+1.26%)
Apr 26, 2013 41.47 41.55 41.38 41.43 1,394,848 -0.10(-0.24%)
Apr 25, 2013 41.41 41.57 41.24 41.53 1,791,304 +0.15(+0.35%)
Apr 24, 2013 41.28 41.53 41.01 41.38 1,633,960 +0.18(+0.43%)
Apr 23, 2013 41.18 41.26 40.87 41.20 1,519,234 +0.09(+0.21%)
Apr 22, 2013 41.17 41.27 40.95 41.12 1,452,921 -0.07(-0.18%)
Apr 19, 2013 40.63 41.24 40.57 41.19 2,168,446 +0.69(+1.69%)
Apr 18, 2013 40.60 40.71 40.31 40.50 2,210,848 +0.07(+0.16%)
Apr 17, 2013 40.46 40.58 40.23 40.44 2,378,266 -0.13(-0.31%)
Apr 16, 2013 40.47 40.64 40.12 40.56 1,996,813 +0.17(+0.42%)
Apr 15, 2013 40.77 40.95 40.39 40.39 2,127,585 -0.42(-1.03%)
Apr 12, 2013 40.64 40.95 40.60 40.81 1,998,500 +0.12(+0.29%)
Apr 11, 2013 40.74 40.85 40.62 40.69 1,583,725 -0.03(-0.06%)
Apr 10, 2013 40.48 40.78 40.48 40.72 1,968,802 +0.18(+0.46%)
Apr 09, 2013 40.51 40.72 40.31 40.54 2,506,309 +0.01(+0.02%)
Apr 08, 2013 40.35 40.53 40.15 40.53 1,560,763 +0.11(+0.28%)
Apr 05, 2013 40.15 40.43 40.12 40.42 1,553,209 +0.05(+0.13%)
Apr 04, 2013 40.06 40.40 40.02 40.37 2,010,981 +0.36(+0.91%)
Apr 03, 2013 39.90 40.17 39.90 40.00 2,189,113 +0.11(+0.28%)
Apr 02, 2013 40.06 40.36 39.84 39.89 2,559,121 -0.13(-0.33%)
Apr 01, 2013 40.17 40.21 39.97 40.02 1,794,115 -0.21(-0.52%)
Mar 28, 2013 39.69 40.30 39.59 40.23 3,275,409 +0.61(+1.53%)
Mar 27, 2013 39.20 39.67 39.06 39.63 2,331,828 +0.30(+0.75%)
Mar 26, 2013 39.08 39.36 39.03 39.33 1,776,759 +0.37(+0.95%)
Mar 25, 2013 39.05 39.21 38.80 38.96 2,230,764 +0.01(+0.02%)
Mar 22, 2013 38.84 39.12 38.80 38.95 1,363,729 +0.12(+0.31%)
Mar 21, 2013 38.91 39.00 38.75 38.84 1,531,258 -0.16(-0.42%)
Mar 20, 2013 38.99 39.06 38.85 39.00 1,247,331 +0.13(+0.34%)
Mar 19, 2013 38.75 38.91 38.63 38.87 1,545,974 +0.19(+0.49%)
Mar 18, 2013 38.74 38.92 38.64 38.68 1,820,684 -0.33(-0.84%)
Mar 15, 2013 38.72 39.01 38.63 39.01 4,316,828 +0.24(+0.63%)
Mar 14, 2013 38.76 38.78 38.57 38.76 2,188,986 +0.02(+0.05%)
Mar 13, 2013 38.82 38.90 38.70 38.74 1,604,993 -0.07(-0.17%)
Mar 12, 2013 38.95 38.98 38.64 38.81 1,768,020 -0.12(-0.30%)
Mar 11, 2013 38.84 38.93 38.73 38.93 1,348,123 +0.07(+0.17%)
Mar 08, 2013 38.91 38.96 38.45 38.86 1,918,282 -0.02(-0.05%)
Mar 07, 2013 39.09 39.25 38.88 38.88 1,802,625 -0.18(-0.46%)
Mar 06, 2013 39.28 39.42 39.06 39.06 2,107,703 -0.22(-0.55%)
Mar 05, 2013 39.22 39.49 39.17 39.28 2,234,717 +0.12(+0.30%)
Mar 04, 2013 38.89 39.20 38.76 39.16 2,053,802 +0.25(+0.64%)
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.