Consolidated Edison (NY: ED )

75.98 USD +0.54 (+0.72%)
Streaming Delayed Price Updated: 10:24 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 79.18 80.44 78.91 80.44 2,222,111 +1.37(+1.73%)
Jun 29, 2016 79.22 79.66 78.56 79.07 1,882,652 -0.13(-0.16%)
Jun 28, 2016 79.55 79.58 78.31 79.20 2,513,962 -0.53(-0.66%)
Jun 27, 2016 78.47 80.08 78.24 79.73 3,557,163 +1.32(+1.68%)
Jun 24, 2016 76.82 78.87 76.53 78.41 4,230,797 +1.55(+2.02%)
Jun 23, 2016 77.11 77.11 76.31 76.86 1,574,012 -0.30(-0.39%)
Jun 22, 2016 77.26 77.41 76.91 77.16 1,281,530 -0.01(-0.01%)
Jun 21, 2016 77.37 77.53 76.84 77.17 1,364,649 +0.01(+0.01%)
Jun 20, 2016 77.95 77.97 76.37 77.16 2,107,619 -0.68(-0.87%)
Jun 17, 2016 77.86 78.08 76.97 77.84 3,858,048 -0.11(-0.14%)
Jun 16, 2016 77.39 78.33 77.32 77.95 2,442,329 +0.64(+0.83%)
Jun 15, 2016 78.25 78.40 76.98 77.31 2,117,745 -0.94(-1.20%)
Jun 14, 2016 77.19 78.25 76.78 78.25 2,396,487 +1.03(+1.33%)
Jun 13, 2016 77.14 77.54 76.79 77.22 2,285,523 +0.08(+0.10%)
Jun 10, 2016 76.58 77.29 76.48 77.14 2,902,549 +0.60(+0.78%)
Jun 09, 2016 75.41 76.67 75.41 76.54 1,585,868 +1.14(+1.51%)
Jun 08, 2016 74.65 75.47 74.55 75.40 1,215,789 +0.75(+1.00%)
Jun 07, 2016 75.07 75.41 74.47 74.65 1,690,021 -0.39(-0.52%)
Jun 06, 2016 75.16 75.48 74.59 75.04 1,879,768 -0.31(-0.41%)
Jun 03, 2016 74.22 75.73 74.22 75.35 2,244,853 +1.71(+2.32%)
Jun 02, 2016 73.56 73.74 72.94 73.64 1,691,366 -0.01(-0.01%)
Jun 01, 2016 73.29 73.68 73.10 73.65 1,736,850 +0.39(+0.53%)
May 31, 2016 72.46 73.40 72.31 73.26 2,849,549 +0.52(+0.71%)
May 27, 2016 72.93 72.74 72.74 72.74 1,131,200 +0.01(+0.01%)
May 26, 2016 71.87 72.83 71.86 72.73 1,144,443 +0.94(+1.31%)
May 25, 2016 71.97 72.05 71.40 71.79 1,740,271 -0.35(-0.49%)
May 24, 2016 71.75 72.30 71.54 72.14 1,526,811 +0.44(+0.61%)
May 23, 2016 72.34 72.40 71.63 71.70 1,600,658 -0.46(-0.64%)
May 20, 2016 72.07 72.23 71.37 72.16 2,172,427 +0.33(+0.46%)
May 19, 2016 71.09 71.86 70.31 71.83 2,109,576 +0.69(+0.97%)
May 18, 2016 72.16 72.60 70.83 71.14 3,047,239 -1.14(-1.58%)
May 17, 2016 73.79 73.89 71.84 72.28 2,798,001 -1.73(-2.34%)
May 16, 2016 73.77 74.02 73.05 74.01 1,887,826 -0.61(-0.82%)
May 13, 2016 74.92 75.12 74.37 74.62 1,900,253 -0.34(-0.45%)
May 12, 2016 74.50 75.22 73.79 74.96 3,059,935 +0.53(+0.71%)
May 11, 2016 73.70 74.80 73.37 74.43 9,233,547 +0.62(+0.84%)
May 10, 2016 73.26 74.75 73.16 73.81 4,319,746 -0.54(-0.73%)
May 09, 2016 74.30 74.82 73.76 74.35 1,908,052 +0.19(+0.26%)
May 06, 2016 75.42 75.43 72.86 74.16 3,679,664 -1.42(-1.88%)
May 05, 2016 75.95 76.76 75.11 75.58 2,004,775 -0.65(-0.85%)
May 04, 2016 75.11 76.65 75.05 76.23 1,608,975 +1.01(+1.34%)
May 03, 2016 75.47 75.90 74.93 75.22 1,574,643 -0.18(-0.24%)
May 02, 2016 74.66 75.75 74.37 75.40 1,687,499 +0.80(+1.07%)
Apr 29, 2016 73.83 74.63 73.11 74.60 1,998,730 +0.34(+0.46%)
Apr 28, 2016 73.09 74.26 72.72 74.26 1,695,182 +0.74(+1.01%)
Apr 27, 2016 72.32 73.75 72.21 73.52 1,727,661 +1.48(+2.05%)
Apr 26, 2016 72.26 72.64 71.95 72.04 1,606,056 -0.21(-0.29%)
Apr 25, 2016 71.46 72.39 71.31 72.25 1,713,250 +0.67(+0.94%)
Apr 22, 2016 71.43 71.97 71.19 71.58 1,677,162 +0.48(+0.68%)
Apr 21, 2016 73.27 73.63 70.73 71.10 3,751,312 -2.36(-3.21%)
Apr 20, 2016 75.93 76.10 73.27 73.46 2,182,737 -2.55(-3.35%)
Apr 19, 2016 75.71 76.03 75.14 76.01 1,433,570 +0.24(+0.32%)
Apr 18, 2016 75.85 75.77 74.73 75.77 1,564,528 -0.08(-0.11%)
Apr 15, 2016 75.31 75.97 75.14 75.85 1,157,883 +0.57(+0.76%)
Apr 14, 2016 75.12 75.45 74.86 75.28 1,313,220 +0.03(+0.04%)
Apr 13, 2016 76.01 76.01 74.71 75.25 1,587,030 -0.80(-1.05%)
Apr 12, 2016 75.51 76.11 75.26 76.05 1,312,458 +0.47(+0.62%)
Apr 11, 2016 76.07 76.53 75.48 75.58 1,025,868 -0.46(-0.60%)
Apr 08, 2016 76.16 76.68 75.95 76.04 1,011,188 +0.07(+0.09%)
Apr 07, 2016 75.31 76.28 75.28 75.97 1,534,899 +0.56(+0.74%)
Apr 06, 2016 75.57 75.65 74.95 75.41 1,614,404 -0.32(-0.42%)
Apr 05, 2016 76.79 76.94 75.61 75.73 2,972,585 -1.14(-1.48%)
Apr 04, 2016 77.00 77.15 76.09 76.87 1,381,452 -0.12(-0.16%)
Apr 01, 2016 76.61 77.23 76.13 76.99 1,804,139 +0.37(+0.48%)
Mar 31, 2016 76.55 77.02 76.07 76.62 2,722,351 +0.14(+0.18%)
Mar 30, 2016 76.57 76.97 76.06 76.48 1,330,141 -0.16(-0.21%)
Mar 29, 2016 75.56 76.70 75.41 76.64 1,474,063 +1.09(+1.44%)
Mar 28, 2016 75.56 76.24 75.21 75.55 1,370,576 -0.01(-0.01%)
Mar 24, 2016 75.31 75.56 75.56 75.56 1,229,100 +0.21(+0.28%)
Mar 23, 2016 74.73 75.86 74.21 75.35 1,643,743 +0.79(+1.06%)
Mar 22, 2016 75.10 75.40 74.46 74.56 1,594,718 -0.19(-0.25%)
Mar 21, 2016 74.86 75.37 74.12 74.75 1,512,250 -0.50(-0.66%)
Mar 18, 2016 75.72 76.13 74.86 75.25 4,544,301 -0.23(-0.30%)
Mar 17, 2016 74.48 75.60 74.17 75.48 2,440,238 +1.04(+1.40%)
Mar 16, 2016 74.01 74.53 72.56 74.44 2,001,189 +0.54(+0.73%)
Mar 15, 2016 73.65 74.11 73.48 73.90 1,706,007 +0.43(+0.59%)
Mar 14, 2016 73.14 73.70 72.81 73.47 1,320,861 +0.20(+0.27%)
Mar 11, 2016 73.24 73.75 72.99 73.27 1,286,773 +0.21(+0.29%)
Mar 10, 2016 73.01 73.45 72.42 73.06 1,297,812 +0.33(+0.45%)
Mar 09, 2016 72.61 73.69 72.61 72.73 2,103,253 -0.15(-0.21%)
Mar 08, 2016 71.64 72.95 71.36 72.88 1,819,251 +1.19(+1.66%)
Mar 07, 2016 71.31 71.76 70.98 71.69 1,335,114 +0.30(+0.42%)
Mar 04, 2016 70.25 71.47 69.96 71.39 1,667,313 +0.76(+1.08%)
Mar 03, 2016 70.51 70.63 69.30 70.63 2,054,897 +0.33(+0.47%)
Mar 02, 2016 69.78 70.55 68.44 70.30 2,519,224 +0.52(+0.75%)
Mar 01, 2016 70.36 70.83 69.40 69.78 2,445,017 -0.23(-0.33%)
Feb 29, 2016 70.19 70.73 70.01 70.01 2,633,944 -0.34(-0.48%)
Feb 26, 2016 71.85 72.33 70.17 70.35 2,195,215 -2.10(-2.90%)
Feb 25, 2016 71.67 72.49 71.43 72.45 1,413,402 +0.88(+1.23%)
Feb 24, 2016 71.77 72.40 71.19 71.57 1,829,947 -0.48(-0.67%)
Feb 23, 2016 71.58 72.31 71.07 72.05 1,789,332 +0.47(+0.66%)
Feb 22, 2016 71.00 71.68 70.32 71.58 1,801,947 +0.71(+1.00%)
Feb 19, 2016 71.00 71.61 69.68 70.87 3,049,513 -0.44(-0.62%)
Feb 18, 2016 70.03 71.98 69.85 71.31 2,798,647 +1.34(+1.92%)
Feb 17, 2016 70.41 70.71 69.34 69.97 3,257,428 -1.00(-1.41%)
Feb 16, 2016 70.91 71.08 69.93 70.97 2,659,766 +0.25(+0.35%)
Feb 12, 2016 71.81 70.72 70.72 70.72 3,244,200 -1.43(-1.98%)
Feb 11, 2016 73.39 73.68 72.08 72.15 2,488,613 -1.24(-1.69%)
Feb 10, 2016 73.49 73.70 71.94 73.39 2,016,206 -0.22(-0.30%)
Feb 09, 2016 73.12 73.90 72.72 73.61 2,596,913 +0.53(+0.73%)
Feb 08, 2016 72.14 73.15 71.97 73.08 2,855,648 +1.04(+1.44%)
Feb 05, 2016 71.21 72.24 70.14 72.04 2,529,266 +0.51(+0.71%)
Feb 04, 2016 71.43 71.85 70.73 71.53 1,751,240 -0.14(-0.20%)
Feb 03, 2016 71.26 72.31 71.22 71.67 1,955,453 +0.55(+0.77%)
Feb 02, 2016 70.16 71.22 69.88 71.12 1,720,698 +0.70(+0.99%)
Feb 01, 2016 69.41 70.81 69.08 70.42 2,574,468 +1.03(+1.48%)
Jan 29, 2016 69.70 70.20 69.21 69.39 3,791,204 +0.24(+0.35%)
Jan 28, 2016 68.24 69.63 67.65 69.15 1,423,357 +0.82(+1.20%)
Jan 27, 2016 67.87 68.64 67.48 68.33 1,604,001 +0.34(+0.50%)
Jan 26, 2016 67.92 69.14 67.67 67.99 2,111,624 +0.18(+0.27%)
Jan 25, 2016 68.17 68.23 67.48 67.81 2,131,245 -0.16(-0.24%)
Jan 22, 2016 68.22 68.32 66.67 67.97 3,143,685 +0.28(+0.41%)
Jan 21, 2016 68.25 68.98 66.21 67.69 4,585,663 -0.56(-0.82%)
Jan 20, 2016 68.66 69.05 67.73 68.25 3,398,538 -0.82(-1.19%)
Jan 19, 2016 68.00 69.26 67.65 69.07 3,371,544 +1.39(+2.05%)
Jan 15, 2016 66.51 67.68 67.68 67.68 3,838,600 +0.06(+0.09%)
Jan 14, 2016 66.56 67.99 66.08 67.62 3,882,816 +0.94(+1.41%)
Jan 13, 2016 65.68 66.99 65.59 66.68 3,214,876 +1.18(+1.80%)
Jan 12, 2016 66.35 66.69 65.11 65.50 3,140,171 -0.81(-1.22%)
Jan 11, 2016 66.59 67.45 66.17 66.31 4,280,448 -0.12(-0.18%)
Jan 08, 2016 65.82 66.80 65.72 66.43 5,463,980 +0.71(+1.08%)
Jan 07, 2016 64.54 65.96 64.50 65.72 3,372,683 +0.50(+0.77%)
Jan 06, 2016 64.45 65.47 64.20 65.22 1,680,960 +0.31(+0.48%)
Jan 05, 2016 64.44 65.17 63.58 64.91 1,516,635 +0.51(+0.79%)
Jan 04, 2016 63.85 64.42 63.47 64.40 1,687,594 +0.13(+0.20%)
Dec 31, 2015 65.19 64.27 64.27 64.27 1,183,300 -0.98(-1.50%)
Dec 30, 2015 65.14 65.52 65.01 65.25 773,159 +0.11(+0.17%)
Dec 29, 2015 65.09 65.66 64.92 65.14 1,228,837 +0.05(+0.08%)
Dec 28, 2015 64.43 65.13 64.17 65.09 1,082,526 +0.34(+0.53%)
Dec 24, 2015 64.63 64.75 64.75 64.75 536,800 -0.04(-0.06%)
Dec 23, 2015 63.91 64.85 63.73 64.79 1,276,876 +1.09(+1.71%)
Dec 22, 2015 63.46 63.88 62.83 63.70 1,336,179 +0.29(+0.46%)
Dec 21, 2015 63.53 63.82 63.04 63.41 1,538,270 +0.12(+0.19%)
Dec 18, 2015 64.03 64.15 62.95 63.29 3,135,835 -0.93(-1.45%)
Dec 17, 2015 64.17 64.72 63.69 64.22 1,845,075 +0.00(+0.00%)
Dec 16, 2015 62.96 64.30 62.88 64.22 2,168,874 +1.55(+2.47%)
Dec 15, 2015 62.27 63.22 62.22 62.67 1,975,806 +0.63(+1.02%)
Dec 14, 2015 61.22 62.05 61.21 62.04 2,375,038 +1.23(+2.02%)
Dec 11, 2015 60.92 61.44 60.33 60.81 2,043,334 -0.34(-0.56%)
Dec 10, 2015 62.87 62.99 60.96 61.15 2,782,219 -1.87(-2.97%)
Dec 09, 2015 63.28 63.94 62.61 63.02 2,852,750 -0.45(-0.71%)
Dec 08, 2015 62.66 63.62 62.29 63.47 2,281,019 +0.69(+1.10%)
Dec 07, 2015 62.15 62.81 61.85 62.78 1,756,384 +0.63(+1.01%)
Dec 04, 2015 60.72 62.17 60.72 62.15 2,218,226 +1.65(+2.73%)
Dec 03, 2015 61.28 61.28 60.30 60.50 2,938,857 -0.97(-1.58%)
Dec 02, 2015 62.30 62.57 61.41 61.47 1,299,323 -1.12(-1.79%)
Dec 01, 2015 62.38 62.66 62.01 62.59 1,130,538 +0.44(+0.71%)
Nov 30, 2015 62.27 62.60 62.05 62.15 1,683,474 -0.06(-0.10%)
Nov 27, 2015 62.07 62.42 62.03 62.21 549,904 +0.18(+0.29%)
Nov 25, 2015 62.36 62.03 62.03 62.03 913,000 -0.32(-0.51%)
Nov 24, 2015 62.47 62.74 61.94 62.35 1,580,079 -0.47(-0.75%)
Nov 23, 2015 63.37 63.67 62.78 62.82 1,391,889 -0.49(-0.77%)
Nov 20, 2015 63.42 63.82 62.98 63.31 1,393,818 +0.12(+0.19%)
Nov 19, 2015 63.04 63.55 62.79 63.19 2,708,897 +0.39(+0.62%)
Nov 18, 2015 62.42 62.85 61.83 62.80 1,734,547 +0.34(+0.54%)
Nov 17, 2015 62.70 63.33 62.17 62.46 2,087,645 -0.26(-0.41%)
Nov 16, 2015 61.26 62.75 61.23 62.72 1,682,922 +0.81(+1.31%)
Nov 13, 2015 62.50 62.99 61.75 61.91 2,009,943 -0.63(-1.01%)
Nov 12, 2015 62.90 63.42 62.16 62.54 1,588,454 -0.38(-0.60%)
Nov 11, 2015 62.68 63.08 62.52 62.92 1,886,911 +0.25(+0.40%)
Nov 10, 2015 62.06 63.06 62.06 62.67 1,857,880 +0.74(+1.19%)
Nov 09, 2015 61.56 62.27 61.19 61.93 2,295,554 -0.02(-0.03%)
Nov 06, 2015 63.94 64.19 61.53 61.95 8,174,029 -3.40(-5.20%)
Nov 05, 2015 65.72 66.19 65.21 65.35 2,256,638 -0.57(-0.86%)
Nov 04, 2015 65.74 66.31 65.53 65.92 1,937,964 +0.28(+0.43%)
Nov 03, 2015 65.43 65.68 64.86 65.64 1,638,621 +0.05(+0.08%)
Nov 02, 2015 65.78 65.99 65.00 65.59 2,015,269 -0.16(-0.24%)
Oct 30, 2015 65.58 66.09 65.34 65.75 3,539,780 +0.41(+0.63%)
Oct 29, 2015 66.05 66.28 64.83 65.34 1,891,755 -1.07(-1.61%)
Oct 28, 2015 67.24 67.44 65.46 66.41 1,973,417 -0.84(-1.25%)
Oct 27, 2015 66.93 67.45 66.73 67.25 1,548,085 +0.21(+0.31%)
Oct 26, 2015 67.17 67.24 66.40 67.04 1,582,642 +0.00(+0.00%)
Oct 23, 2015 67.59 67.89 66.82 67.04 1,677,557 -0.74(-1.09%)
Oct 22, 2015 67.19 67.94 67.19 67.78 1,215,920 +0.81(+1.21%)
Oct 21, 2015 67.41 67.73 66.87 66.97 984,266 -0.19(-0.28%)
Oct 20, 2015 66.70 67.36 66.64 67.16 1,390,547 +0.23(+0.34%)
Oct 19, 2015 66.61 66.93 65.90 66.93 2,250,951 -0.09(-0.13%)
Oct 16, 2015 66.83 67.45 66.69 67.02 1,826,317 +0.55(+0.83%)
Oct 15, 2015 65.69 66.61 65.42 66.47 1,564,767 +0.99(+1.51%)
Oct 14, 2015 65.71 65.88 65.33 65.48 1,677,246 -0.06(-0.09%)
Oct 13, 2015 65.78 65.97 65.37 65.54 1,605,516 -0.23(-0.35%)
Oct 12, 2015 65.45 66.26 65.35 65.77 1,321,678 +0.34(+0.52%)
Oct 09, 2015 66.21 66.47 65.38 65.43 1,655,500 -0.84(-1.27%)
Oct 08, 2015 65.20 66.30 65.03 66.27 1,646,218 +0.86(+1.31%)
Oct 07, 2015 65.68 65.80 64.87 65.41 2,892,652 -0.24(-0.37%)
Oct 06, 2015 66.86 66.86 65.45 65.65 3,434,479 -1.43(-2.13%)
Oct 05, 2015 66.83 67.20 66.16 67.08 1,795,192 +0.44(+0.66%)
Oct 02, 2015 66.28 66.86 65.69 66.64 2,008,840 +1.01(+1.54%)
Oct 01, 2015 66.93 66.99 65.36 65.63 2,596,775 -1.22(-1.82%)
Sep 30, 2015 66.14 66.97 65.80 66.85 2,051,331 +0.95(+1.44%)
Sep 29, 2015 65.95 66.09 65.26 65.90 2,212,845 +0.08(+0.12%)
Sep 28, 2015 66.25 66.70 65.71 65.82 2,101,314 -0.44(-0.66%)
Sep 25, 2015 66.07 66.82 65.76 66.26 2,349,405 +0.31(+0.47%)
Sep 24, 2015 65.38 66.18 65.38 65.95 2,465,711 +0.42(+0.64%)
Sep 23, 2015 64.96 65.79 64.69 65.53 1,819,339 +0.54(+0.83%)
Sep 22, 2015 64.68 65.20 64.56 64.99 1,958,662 -0.04(-0.06%)
Sep 21, 2015 65.20 65.66 64.72 65.03 2,175,175 -0.02(-0.03%)
Sep 18, 2015 64.12 66.00 64.11 65.05 4,469,429 +0.54(+0.84%)
Sep 17, 2015 63.61 65.31 63.39 64.51 1,969,059 +0.96(+1.51%)
Sep 16, 2015 62.68 63.81 62.55 63.55 1,725,641 +0.89(+1.42%)
Sep 15, 2015 62.96 62.96 61.96 62.66 1,238,805 +0.02(+0.03%)
Sep 14, 2015 62.41 62.88 62.26 62.64 1,293,893 +0.25(+0.40%)
Sep 11, 2015 61.36 62.41 61.31 62.39 1,427,131 +0.82(+1.33%)
Sep 10, 2015 61.37 62.08 61.28 61.57 1,641,428 +0.27(+0.44%)
Sep 09, 2015 62.51 62.75 61.20 61.30 1,987,175 -1.04(-1.67%)
Sep 08, 2015 61.42 62.37 61.40 62.34 1,818,071 +1.48(+2.43%)
Sep 04, 2015 61.38 60.86 60.86 60.86 1,816,400 -1.02(-1.65%)
Sep 03, 2015 61.86 62.22 61.62 61.88 1,269,980 +0.23(+0.37%)
Sep 02, 2015 62.10 62.10 60.96 61.65 1,430,248 +0.07(+0.11%)
Sep 01, 2015 62.16 62.33 61.19 61.58 2,342,498 -1.33(-2.11%)
Aug 31, 2015 63.40 63.51 62.20 62.91 2,221,277 -0.69(-1.08%)
Aug 28, 2015 63.50 63.93 62.68 63.60 2,392,879 -0.30(-0.47%)
Aug 27, 2015 63.83 64.13 63.18 63.90 2,381,275 +0.42(+0.66%)
Aug 26, 2015 62.86 63.70 62.21 63.48 2,412,655 +1.28(+2.06%)
Aug 25, 2015 63.79 64.69 62.15 62.20 2,833,459 -1.17(-1.85%)
Aug 24, 2015 64.42 65.48 63.00 63.37 4,069,260 -2.69(-4.07%)
Aug 21, 2015 66.62 67.00 66.03 66.06 2,161,975 -0.76(-1.14%)
Aug 20, 2015 66.52 67.31 66.35 66.82 1,761,067 -0.05(-0.07%)
Aug 19, 2015 66.30 67.03 65.94 66.87 1,471,487 +0.36(+0.54%)
Aug 18, 2015 66.60 66.67 66.24 66.51 1,684,707 -0.20(-0.30%)
Aug 17, 2015 66.90 67.05 66.36 66.71 1,666,157 -0.61(-0.91%)
Aug 14, 2015 66.67 67.37 66.38 67.32 2,067,405 +0.40(+0.60%)
Aug 13, 2015 66.30 67.12 65.76 66.92 1,944,079 +0.32(+0.48%)
Aug 12, 2015 65.62 66.96 65.50 66.60 3,174,420 +0.75(+1.14%)
Aug 11, 2015 65.21 66.32 65.04 65.85 2,350,257 +0.70(+1.07%)
Aug 10, 2015 65.26 65.99 64.90 65.15 2,583,769 +0.00(+0.00%)
Aug 07, 2015 63.30 65.35 63.18 65.15 3,463,768 +1.43(+2.24%)
Aug 06, 2015 63.38 63.73 62.64 63.72 2,838,069 +0.31(+0.49%)
Aug 05, 2015 63.40 63.63 63.05 63.41 1,328,838 +0.17(+0.27%)
Aug 04, 2015 63.65 63.72 63.10 63.24 1,985,412 -0.55(-0.86%)
Aug 03, 2015 63.71 64.27 63.50 63.79 1,568,756 +0.20(+0.31%)
Jul 31, 2015 63.60 64.16 63.46 63.59 2,135,542 +0.44(+0.70%)
Jul 30, 2015 62.14 63.35 62.01 63.15 1,904,149 +0.81(+1.30%)
Jul 29, 2015 61.87 62.50 61.30 62.34 3,255,102 +0.44(+0.71%)
Jul 28, 2015 61.54 61.96 61.35 61.90 1,705,033 +0.28(+0.45%)
Jul 27, 2015 61.00 62.07 60.90 61.62 2,332,153 +0.72(+1.18%)
Jul 24, 2015 61.06 61.17 60.51 60.90 2,507,657 -0.25(-0.41%)
Jul 23, 2015 62.06 62.17 60.48 61.15 2,788,273 -1.05(-1.69%)
Jul 22, 2015 61.48 62.31 61.32 62.20 2,745,805 +0.72(+1.17%)
Jul 21, 2015 61.29 61.49 60.80 61.48 2,779,256 +0.08(+0.13%)
Jul 20, 2015 61.20 61.42 60.87 61.40 1,746,542 +0.10(+0.16%)
Jul 17, 2015 61.50 61.64 61.10 61.30 2,103,616 -0.42(-0.68%)
Jul 16, 2015 60.98 61.81 60.83 61.72 1,599,956 +0.93(+1.53%)
Jul 15, 2015 60.42 60.79 60.08 60.79 1,191,784 +0.37(+0.61%)
Jul 14, 2015 60.66 61.08 60.26 60.42 2,156,024 -0.27(-0.44%)
Jul 13, 2015 60.99 61.37 60.45 60.69 1,924,378 -0.12(-0.20%)
Jul 10, 2015 60.42 61.45 60.20 60.81 2,058,885 +0.32(+0.53%)
Jul 09, 2015 61.28 61.38 60.18 60.49 1,869,092 -0.74(-1.21%)
Jul 08, 2015 61.09 61.61 60.76 61.23 2,545,482 +0.15(+0.25%)
Jul 07, 2015 59.83 61.50 59.80 61.08 4,826,779 +1.48(+2.48%)
Jul 06, 2015 59.11 59.66 58.94 59.60 2,466,157 +0.46(+0.78%)
Jul 02, 2015 58.57 59.14 59.14 59.14 1,878,500 +0.86(+1.48%)
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.