Consolidated Edison (NY: ED )

97.50 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 67.40 67.40 67.40 0 -0.39(-0.58%)
Aug 30, 2018 67.73 68.12 67.53 67.80 1,768,777 +0.15(+0.23%)
Aug 29, 2018 67.17 67.71 66.98 67.64 1,629,433 +0.65(+0.97%)
Aug 28, 2018 67.29 67.43 66.85 66.99 1,429,619 -0.40(-0.60%)
Aug 27, 2018 67.98 68.04 67.05 67.40 1,184,842 -0.45(-0.67%)
Aug 24, 2018 67.49 67.97 67.23 67.85 1,063,728 +0.37(+0.54%)
Aug 23, 2018 67.46 67.98 67.25 67.48 1,618,929 +0.08(+0.11%)
Aug 22, 2018 68.16 68.21 67.15 67.40 1,434,248 -0.59(-0.87%)
Aug 21, 2018 68.46 68.55 67.65 67.99 1,753,500 -0.58(-0.85%)
Aug 20, 2018 69.47 69.62 68.55 68.57 1,887,525 -0.74(-1.07%)
Aug 17, 2018 68.85 69.40 68.55 69.32 2,325,588 +0.39(+0.57%)
Aug 16, 2018 68.06 69.01 67.81 68.92 2,677,938 +0.79(+1.15%)
Aug 15, 2018 67.27 68.58 67.18 68.14 2,437,660 +1.08(+1.62%)
Aug 14, 2018 66.85 67.45 66.71 67.05 1,793,978 +0.16(+0.24%)
Aug 13, 2018 66.48 66.96 66.34 66.90 1,990,573 +0.32(+0.48%)
Aug 10, 2018 67.01 67.37 66.49 66.57 1,309,300 -0.24(-0.35%)
Aug 09, 2018 66.56 66.85 66.27 66.81 839,981 +0.37(+0.56%)
Aug 08, 2018 66.30 66.52 66.01 66.44 1,264,077 -0.01(-0.01%)
Aug 07, 2018 66.67 66.76 65.89 66.45 1,852,272 -0.35(-0.52%)
Aug 06, 2018 66.89 67.33 66.60 66.79 1,950,648 -0.15(-0.23%)
Aug 03, 2018 66.22 67.34 65.73 66.95 2,097,717 +0.78(+1.18%)
Aug 02, 2018 65.80 66.38 65.24 66.17 2,084,296 +0.35(+0.53%)
Aug 01, 2018 66.36 66.41 65.37 65.82 2,193,280 -0.97(-1.46%)
Jul 31, 2018 66.53 66.94 66.02 66.79 2,882,740 +0.65(+0.99%)
Jul 30, 2018 66.24 66.47 65.75 66.14 1,219,254 -0.33(-0.50%)
Jul 27, 2018 66.26 66.84 66.15 66.47 1,753,730 +0.21(+0.32%)
Jul 26, 2018 65.90 66.63 65.88 66.26 2,170,346 +0.77(+1.18%)
Jul 25, 2018 65.47 65.91 65.30 65.49 1,544,994 -0.19(-0.28%)
Jul 24, 2018 65.36 65.84 64.32 65.68 2,129,516 +0.13(+0.19%)
Jul 23, 2018 66.12 66.19 65.25 65.55 1,172,404 -0.50(-0.76%)
Jul 20, 2018 66.39 66.70 65.55 66.05 1,700,377 -0.62(-0.93%)
Jul 19, 2018 66.56 67.08 66.35 66.67 2,308,035 +0.20(+0.31%)
Jul 18, 2018 66.92 66.95 66.24 66.46 1,842,184 -0.36(-0.53%)
Jul 17, 2018 67.21 67.24 66.76 66.82 1,625,261 -0.20(-0.30%)
Jul 16, 2018 67.09 67.26 66.73 67.02 1,599,432 -0.22(-0.33%)
Jul 13, 2018 67.16 67.41 66.67 67.24 1,669,354 +0.20(+0.30%)
Jul 12, 2018 66.89 67.18 66.68 67.04 2,475,801 +0.16(+0.24%)
Jul 11, 2018 66.02 66.98 65.92 66.88 2,384,381 +0.99(+1.50%)
Jul 10, 2018 64.65 66.14 64.26 65.89 2,572,750 +0.85(+1.30%)
Jul 09, 2018 67.28 67.28 64.76 65.04 2,907,634 -2.23(-3.32%)
Jul 06, 2018 66.85 67.34 66.78 67.28 1,586,088 +0.43(+0.65%)
Jul 05, 2018 66.52 66.85 66.19 66.85 2,046,459 +0.45(+0.68%)
Jul 03, 2018 66.40 66.40 66.40 0 +0.10(+0.15%)
Jul 02, 2018 66.00 66.37 65.63 66.30 1,824,433 +0.30(+0.46%)
Jun 29, 2018 65.89 66.47 65.38 65.99 2,719,291 +0.03(+0.05%)
Jun 28, 2018 66.20 66.78 65.85 65.96 1,611,601 +0.03(+0.05%)
Jun 27, 2018 65.43 66.08 65.27 65.92 1,682,565 +0.36(+0.54%)
Jun 26, 2018 65.33 65.91 65.19 65.57 2,083,241 +0.05(+0.08%)
Jun 25, 2018 64.32 65.64 64.29 65.52 2,127,841 +1.40(+2.19%)
Jun 22, 2018 63.86 64.30 63.65 64.11 3,071,463 +0.26(+0.41%)
Jun 21, 2018 63.38 64.08 63.24 63.85 2,326,361 +0.36(+0.56%)
Jun 20, 2018 63.33 63.52 62.92 63.49 3,024,817 +0.14(+0.23%)
Jun 19, 2018 62.58 63.44 62.58 63.35 2,419,021 +0.81(+1.30%)
Jun 18, 2018 62.41 62.83 62.12 62.54 2,091,759 +0.14(+0.23%)
Jun 15, 2018 62.43 61.99 62.39 3,803,505 +0.41(+0.66%)
Jun 14, 2018 61.35 62.11 61.23 61.99 2,745,811 +0.69(+1.13%)
Jun 13, 2018 61.46 61.74 61.00 61.29 2,815,055 -0.04(-0.07%)
Jun 12, 2018 60.34 61.42 60.19 61.34 2,382,149 +0.92(+1.53%)
Jun 11, 2018 61.62 61.71 60.30 60.41 2,819,418 -1.15(-1.87%)
Jun 08, 2018 61.79 61.90 61.29 61.56 1,783,819 -0.03(-0.06%)
Jun 07, 2018 61.23 62.16 60.94 61.60 2,541,684 +0.34(+0.55%)
Jun 06, 2018 61.11 61.26 2,555,227 -1.37(-2.19%)
Jun 05, 2018 63.30 63.41 62.43 62.63 2,328,820 -0.80(-1.25%)
Jun 04, 2018 64.15 64.37 63.34 63.43 1,660,698 -0.50(-0.78%)
Jun 01, 2018 64.88 64.88 63.66 63.93 1,879,196 -1.01(-1.55%)
May 31, 2018 64.59 65.15 64.23 64.93 3,286,642 +0.34(+0.52%)
May 30, 2018 64.21 64.70 63.99 64.59 2,703,203 +0.29(+0.45%)
May 29, 2018 64.19 64.69 63.90 64.31 2,378,426 +0.07(+0.11%)
May 25, 2018 64.24 64.24 64.24 0 +0.03(+0.04%)
May 24, 2018 63.68 64.29 63.51 64.21 1,741,555 +0.66(+1.04%)
May 23, 2018 62.79 63.62 62.71 63.55 2,293,745 +0.81(+1.29%)
May 22, 2018 62.45 63.15 62.33 62.74 1,666,997 +0.25(+0.41%)
May 21, 2018 62.72 62.72 62.10 62.49 1,666,795 -0.11(-0.18%)
May 18, 2018 62.77 63.00 62.07 62.60 2,042,552 +0.03(+0.04%)
May 17, 2018 63.22 63.26 62.50 62.57 1,609,053 -0.52(-0.83%)
May 16, 2018 63.38 63.51 62.71 63.10 2,064,210 -0.29(-0.45%)
May 15, 2018 63.82 64.09 63.03 63.38 2,032,792 -0.86(-1.34%)
May 14, 2018 64.59 64.71 63.85 64.24 2,249,916 -0.17(-0.26%)
May 11, 2018 64.18 64.60 64.04 64.41 2,031,180 +0.22(+0.34%)
May 10, 2018 63.72 64.22 63.29 64.19 2,300,161 +0.96(+1.51%)
May 09, 2018 63.92 64.03 62.78 63.24 2,721,874 -0.67(-1.05%)
May 08, 2018 65.50 65.50 63.79 63.91 2,630,082 -1.79(-2.72%)
May 07, 2018 66.38 66.56 65.61 65.69 1,755,671 -0.75(-1.12%)
May 04, 2018 66.22 66.94 65.92 66.44 2,291,787 +0.21(+0.32%)
May 03, 2018 66.43 66.52 65.40 66.23 1,577,127 -0.21(-0.32%)
May 02, 2018 67.07 67.24 66.24 66.44 2,125,614 -0.59(-0.88%)
May 01, 2018 67.27 67.27 66.86 67.03 1,165,924 -0.15(-0.22%)
Apr 30, 2018 67.66 67.76 67.06 67.18 1,893,527 -0.25(-0.37%)
Apr 27, 2018 66.44 67.72 66.41 67.43 1,850,727 +0.82(+1.23%)
Apr 26, 2018 65.77 66.66 65.48 66.61 1,476,774 +0.89(+1.35%)
Apr 25, 2018 65.38 65.99 65.20 65.72 1,532,704 +0.07(+0.10%)
Apr 24, 2018 65.32 66.00 65.01 65.65 1,719,367 +0.51(+0.79%)
Apr 23, 2018 65.24 65.51 64.89 65.14 1,731,523 +0.08(+0.13%)
Apr 20, 2018 65.48 65.68 64.78 65.06 1,956,466 -0.43(-0.65%)
Apr 19, 2018 65.29 65.74 65.05 65.48 1,877,966 +0.08(+0.13%)
Apr 18, 2018 65.86 66.39 65.37 65.40 1,877,318 -0.38(-0.57%)
Apr 17, 2018 65.28 65.99 65.03 65.78 1,594,721 +0.56(+0.86%)
Apr 16, 2018 64.60 65.32 64.51 65.22 1,572,238 +0.92(+1.43%)
Apr 13, 2018 64.13 64.70 64.07 64.29 1,684,405 +0.32(+0.50%)
Apr 12, 2018 65.11 65.16 63.77 63.98 2,192,398 -1.01(-1.55%)
Apr 11, 2018 64.94 65.37 64.70 64.98 1,711,822 -0.08(-0.12%)
Apr 10, 2018 65.74 65.89 64.94 65.06 2,439,189 -0.72(-1.10%)
Apr 09, 2018 65.97 66.33 65.63 65.78 2,722,678 -0.08(-0.13%)
Apr 06, 2018 66.36 66.56 65.64 65.86 1,963,470 -0.28(-0.42%)
Apr 05, 2018 65.62 66.33 64.69 66.14 2,424,203 +0.52(+0.79%)
Apr 04, 2018 65.06 65.94 64.70 65.62 2,899,975 +0.51(+0.79%)
Apr 03, 2018 64.61 65.40 64.44 65.11 2,523,840 +0.49(+0.77%)
Apr 02, 2018 65.53 65.79 64.28 64.61 2,027,235 -0.73(-1.12%)
Mar 29, 2018 65.34 65.34 65.34 0 +0.32(+0.49%)
Mar 28, 2018 65.09 65.37 64.58 65.02 2,357,196 -0.05(-0.08%)
Mar 27, 2018 64.09 65.66 63.87 65.07 2,438,658 +1.01(+1.57%)
Mar 26, 2018 63.51 64.17 63.40 64.07 1,820,869 +0.70(+1.11%)
Mar 23, 2018 64.56 65.05 63.22 63.36 1,899,793 -0.99(-1.54%)
Mar 22, 2018 64.30 65.58 64.21 64.35 2,608,829 +0.08(+0.12%)
Mar 21, 2018 64.49 65.08 63.99 64.28 1,718,662 -0.18(-0.29%)
Mar 20, 2018 64.62 64.93 64.27 64.46 1,705,095 -0.13(-0.21%)
Mar 19, 2018 64.93 65.38 64.25 64.60 2,596,880 -0.34(-0.52%)
Mar 16, 2018 64.32 65.04 64.18 64.93 4,149,799 +0.73(+1.14%)
Mar 15, 2018 63.82 64.49 63.65 64.20 2,213,213 +0.51(+0.80%)
Mar 14, 2018 63.51 64.08 63.25 63.69 2,003,441 +0.40(+0.64%)
Mar 13, 2018 63.58 64.06 63.02 63.29 2,545,516 -0.17(-0.26%)
Mar 12, 2018 63.13 63.64 63.04 63.46 2,105,092 +0.38(+0.60%)
Mar 09, 2018 63.15 63.19 62.63 63.08 2,200,399 -0.06(-0.09%)
Mar 08, 2018 62.54 63.18 62.41 63.14 2,046,385 +0.70(+1.11%)
Mar 07, 2018 62.17 62.44 2,205,928 -0.55(-0.88%)
Mar 06, 2018 63.71 63.72 62.64 62.99 2,618,114 -0.80(-1.25%)
Mar 05, 2018 62.25 64.00 62.02 63.79 2,819,141 +1.46(+2.34%)
Mar 02, 2018 62.48 63.22 61.81 62.33 2,055,178 -0.20(-0.32%)
Mar 01, 2018 62.80 63.71 62.18 62.53 3,133,115 -0.25(-0.40%)
Feb 28, 2018 63.66 63.92 62.78 62.78 2,146,231 -0.65(-1.02%)
Feb 27, 2018 64.60 64.87 63.42 63.43 2,883,694 -1.09(-1.69%)
Feb 26, 2018 65.13 65.43 64.40 64.52 2,116,976 -0.56(-0.86%)
Feb 23, 2018 63.61 65.15 63.51 65.08 1,696,553 +1.54(+2.43%)
Feb 22, 2018 63.54 2,214,387 +0.27(+0.42%)
Feb 21, 2018 64.06 64.61 63.26 63.27 2,636,084 -0.75(-1.17%)
Feb 20, 2018 65.03 65.33 63.62 64.02 2,996,428 -1.18(-1.81%)
Feb 16, 2018 65.20 65.20 65.20 0 +0.55(+0.86%)
Feb 15, 2018 63.62 64.75 63.43 64.65 2,519,931 +1.02(+1.61%)
Feb 14, 2018 63.98 64.28 63.51 63.62 3,370,153 -0.96(-1.48%)
Feb 13, 2018 64.05 64.72 63.52 64.58 2,592,863 +0.29(+0.45%)
Feb 12, 2018 63.97 64.62 63.43 64.29 2,940,161 +0.42(+0.66%)
Feb 09, 2018 62.25 64.37 62.24 63.87 3,357,546 +1.79(+2.89%)
Feb 08, 2018 62.46 63.72 62.09 62.07 3,637,889 -0.44(-0.70%)
Feb 07, 2018 62.95 63.63 62.50 62.51 3,160,372 -0.52(-0.82%)
Feb 06, 2018 63.21 63.73 61.94 63.03 3,893,841 -1.42(-2.20%)
Feb 05, 2018 64.69 65.12 63.92 64.45 3,529,223 -0.31(-0.47%)
Feb 02, 2018 65.19 65.65 64.70 64.75 3,156,250 -0.66(-1.00%)
Feb 01, 2018 66.77 66.91 65.26 65.41 3,515,901 -1.34(-2.00%)
Jan 31, 2018 66.19 66.79 65.65 66.75 4,220,244 +0.64(+0.97%)
Jan 30, 2018 65.76 66.37 65.66 66.11 2,507,044 +0.38(+0.58%)
Jan 29, 2018 65.86 66.47 65.71 65.73 4,006,237 -1.05(-1.58%)
Jan 26, 2018 66.87 66.96 65.87 66.78 3,016,090 +0.02(+0.02%)
Jan 25, 2018 65.97 66.87 65.97 66.76 3,284,344 +0.80(+1.21%)
Jan 24, 2018 66.06 66.16 65.68 65.97 2,130,604 -0.20(-0.30%)
Jan 23, 2018 65.35 66.57 65.35 66.17 2,487,285 +0.94(+1.44%)
Jan 22, 2018 65.27 65.94 65.10 65.23 3,726,795 +0.22(+0.33%)
Jan 19, 2018 65.15 65.56 64.86 65.01 3,111,102 -0.01(-0.01%)
Jan 18, 2018 65.53 65.67 64.60 65.02 2,994,793 -0.82(-1.25%)
Jan 17, 2018 65.81 66.07 65.49 65.84 2,349,636 +0.21(+0.32%)
Jan 16, 2018 66.17 66.33 65.26 65.64 3,310,312 -0.39(-0.59%)
Jan 12, 2018 66.03 66.03 66.03 0 -0.75(-1.12%)
Jan 11, 2018 67.31 67.51 66.52 66.77 1,823,146 -0.44(-0.65%)
Jan 10, 2018 67.04 67.21 1,759,139 -0.91(-1.33%)
Jan 09, 2018 68.67 68.77 67.85 68.12 2,061,645 -0.73(-1.06%)
Jan 08, 2018 68.00 68.87 67.77 68.85 2,224,962 +0.96(+1.41%)
Jan 05, 2018 68.20 68.28 67.30 67.89 2,105,268 -0.07(-0.10%)
Jan 04, 2018 68.67 68.79 67.71 67.96 2,756,674 -0.81(-1.17%)
Jan 03, 2018 69.27 69.75 68.49 68.77 2,268,555 -0.66(-0.95%)
Jan 02, 2018 70.39 70.55 69.13 69.42 2,405,752 -1.14(-1.61%)
Dec 29, 2017 70.56 70.56 70.56 0 -0.12(-0.16%)
Dec 28, 2017 70.45 70.70 70.38 70.68 981,902 +0.36(+0.51%)
Dec 27, 2017 70.15 70.40 70.00 70.32 894,888 +0.38(+0.55%)
Dec 26, 2017 70.41 70.70 69.92 69.94 844,557 -0.46(-0.65%)
Dec 22, 2017 70.60 70.72 70.33 70.39 1,166,276 -0.03(-0.05%)
Dec 21, 2017 70.35 70.75 70.06 70.43 1,759,349 -0.10(-0.14%)
Dec 20, 2017 71.02 71.32 70.49 70.53 1,497,907 -0.54(-0.76%)
Dec 19, 2017 72.54 72.65 71.03 71.07 1,703,526 -1.46(-2.02%)
Dec 18, 2017 73.27 73.32 72.33 72.53 2,637,150 -0.76(-1.04%)
Dec 15, 2017 72.96 73.61 72.92 73.29 4,328,466 +0.54(+0.74%)
Dec 14, 2017 73.06 73.25 72.21 72.75 1,918,230 -0.32(-0.44%)
Dec 13, 2017 73.48 73.76 72.84 73.08 2,535,671 -0.09(-0.12%)
Dec 12, 2017 73.17 74.46 73.13 73.17 2,082,558 -1.30(-1.75%)
Dec 11, 2017 73.74 74.51 73.48 74.47 2,316,196 +0.61(+0.83%)
Dec 08, 2017 73.34 73.88 73.16 73.86 1,960,851 +0.36(+0.49%)
Dec 07, 2017 73.53 73.53 73.04 73.50 1,333,309 +0.02(+0.02%)
Dec 06, 2017 73.28 73.63 73.08 73.48 1,310,591 +0.37(+0.51%)
Dec 05, 2017 73.65 73.65 72.51 73.11 2,584,995 -0.38(-0.52%)
Dec 04, 2017 73.66 73.85 73.34 73.49 1,654,845 -0.28(-0.38%)
Dec 01, 2017 74.21 74.40 73.34 73.78 2,171,697 -0.18(-0.25%)
Nov 30, 2017 73.54 74.10 73.33 73.96 3,139,078 +0.53(+0.72%)
Nov 29, 2017 72.79 73.80 72.65 73.43 1,771,695 +0.35(+0.48%)
Nov 28, 2017 72.94 73.21 72.81 73.08 1,643,772 +0.40(+0.55%)
Nov 27, 2017 72.26 72.85 72.11 72.68 1,373,430 +0.50(+0.69%)
Nov 24, 2017 72.14 72.47 72.01 72.18 726,999 +0.20(+0.28%)
Nov 22, 2017 71.91 72.01 71.67 71.98 1,233,473 +0.15(+0.21%)
Nov 21, 2017 71.58 72.14 71.32 71.83 3,629,408 +0.40(+0.56%)
Nov 20, 2017 71.98 72.25 71.32 71.43 3,074,267 -0.44(-0.61%)
Nov 17, 2017 72.33 72.56 71.62 71.87 3,694,780 -0.69(-0.95%)
Nov 16, 2017 73.15 73.20 72.40 72.56 3,398,450 -0.55(-0.75%)
Nov 15, 2017 74.02 74.41 73.09 73.11 1,579,402 -0.78(-1.06%)
Nov 14, 2017 72.68 73.93 72.55 73.89 1,906,868 +1.11(+1.53%)
Nov 13, 2017 72.06 73.07 72.03 72.78 1,662,281 +0.92(+1.28%)
Nov 10, 2017 71.84 72.05 71.55 71.86 1,915,020 -0.39(-0.54%)
Nov 09, 2017 72.18 72.59 72.00 72.24 1,377,003 -0.16(-0.23%)
Nov 08, 2017 72.18 72.59 71.90 72.41 2,183,356 +0.14(+0.19%)
Nov 07, 2017 71.32 72.28 70.97 72.27 1,804,772 +1.13(+1.59%)
Nov 06, 2017 71.78 71.90 71.09 71.14 1,665,698 -0.59(-0.83%)
Nov 03, 2017 71.53 72.18 71.23 71.73 1,977,292 +0.20(+0.28%)
Nov 02, 2017 70.91 71.55 70.65 71.53 2,050,820 +0.82(+1.17%)
Nov 01, 2017 70.75 71.31 70.27 70.71 1,584,186 -0.21(-0.29%)
Oct 31, 2017 70.72 71.03 70.63 70.92 1,696,983 +0.12(+0.17%)
Oct 30, 2017 70.71 70.88 70.50 70.79 1,808,880 -0.02(-0.02%)
Oct 27, 2017 70.30 71.15 70.28 70.81 1,365,325 +0.35(+0.49%)
Oct 26, 2017 70.66 70.97 70.22 70.46 1,644,072 +0.14(+0.20%)
Oct 25, 2017 70.32 70.41 69.42 70.32 1,986,747 -0.35(-0.50%)
Oct 24, 2017 70.45 70.70 70.17 70.68 2,366,376 +0.54(+0.78%)
Oct 23, 2017 69.94 70.20 69.66 70.13 1,954,958 +0.20(+0.28%)
Oct 20, 2017 69.71 70.12 69.64 69.94 1,648,631 +0.02(+0.02%)
Oct 19, 2017 69.15 69.94 69.03 69.92 1,602,693 +0.87(+1.27%)
Oct 18, 2017 68.72 69.14 68.38 69.05 1,857,589 +0.18(+0.26%)
Oct 17, 2017 68.42 68.94 68.12 68.86 1,388,684 +0.59(+0.86%)
Oct 16, 2017 68.42 68.72 67.81 68.28 1,920,643 -0.19(-0.28%)
Oct 13, 2017 69.03 69.30 68.34 68.47 1,891,060 -0.37(-0.54%)
Oct 12, 2017 68.24 68.87 68.24 68.84 1,489,948 +0.57(+0.83%)
Oct 11, 2017 67.74 68.51 67.74 68.27 1,641,118 +0.36(+0.53%)
Oct 10, 2017 67.21 67.92 67.08 67.91 1,889,416 +0.75(+1.12%)
Oct 09, 2017 67.30 67.50 67.10 67.16 1,486,328 -0.06(-0.09%)
Oct 06, 2017 67.03 67.37 66.83 67.22 1,330,266 -0.17(-0.26%)
Oct 05, 2017 67.41 67.52 67.03 67.39 1,752,844 -0.01(-0.01%)
Oct 04, 2017 66.73 67.41 66.44 67.40 1,379,408 +0.73(+1.09%)
Oct 03, 2017 66.79 66.81 66.14 66.67 1,434,117 -0.17(-0.26%)
Oct 02, 2017 66.66 67.31 66.46 66.84 2,394,949 +0.35(+0.53%)
Sep 29, 2017 66.49 66.66 66.16 66.49 2,243,033 -0.02(-0.04%)
Sep 28, 2017 66.30 66.74 65.95 66.52 1,965,888 +0.07(+0.11%)
Sep 27, 2017 66.07 66.44 1,816,328 -1.01(-1.49%)
Sep 26, 2017 66.92 67.69 66.92 67.45 1,826,585 -0.33(-0.49%)
Sep 25, 2017 67.35 67.87 67.17 67.78 1,643,927 +0.54(+0.80%)
Sep 22, 2017 68.20 68.20 67.23 67.24 1,384,167 -0.69(-1.02%)
Sep 21, 2017 68.11 68.51 67.83 67.93 1,317,850 -0.14(-0.21%)
Sep 20, 2017 68.90 69.00 67.82 68.07 1,737,230 -0.67(-0.97%)
Sep 19, 2017 68.95 68.99 68.57 68.74 1,583,766 -0.13(-0.19%)
Sep 18, 2017 69.67 69.68 68.34 68.87 1,542,568 -0.72(-1.03%)
Sep 15, 2017 69.83 69.96 69.39 69.59 2,999,795 -0.06(-0.08%)
Sep 14, 2017 68.98 69.65 68.76 69.65 1,858,136 +0.62(+0.90%)
Sep 13, 2017 69.36 69.46 69.00 69.03 1,728,409 -0.37(-0.53%)
Sep 12, 2017 70.87 70.88 69.15 69.40 1,958,542 -1.52(-2.14%)
Sep 11, 2017 70.42 71.00 70.23 70.92 1,346,637 +0.43(+0.61%)
Sep 08, 2017 69.84 70.61 69.69 70.49 1,826,732 +0.65(+0.93%)
Sep 07, 2017 69.46 69.93 69.26 69.84 2,012,112 +0.57(+0.82%)
Sep 06, 2017 69.65 69.66 69.08 69.27 1,716,911 -0.26(-0.38%)
Sep 05, 2017 69.33 69.56 69.14 69.53 1,371,857 +0.31(+0.45%)
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.