Consolidated Edison (NY: ED )

78.96 USD -0.38 (-0.48%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 41.07 41.55 40.51 40.75 0 -0.37(-0.90%)
Jan 29, 2009 40.89 41.64 40.78 41.12 1,625,887 -0.06(-0.15%)
Jan 28, 2009 41.54 41.79 40.79 41.18 1,970,903 -0.21(-0.51%)
Jan 27, 2009 41.19 41.52 40.90 41.39 1,897,454 +0.34(+0.83%)
Jan 26, 2009 40.28 41.29 40.08 41.05 2,710,398 +1.00(+2.50%)
Jan 23, 2009 39.60 40.25 39.22 40.05 2,985,897 +0.00(+0.00%)
Jan 22, 2009 39.80 40.31 39.50 40.05 3,807,173 +0.01(+0.02%)
Jan 21, 2009 39.85 40.08 39.05 40.04 2,512,770 +0.54(+1.37%)
Jan 20, 2009 39.96 40.82 39.49 39.50 3,068,355 -0.57(-1.42%)
Jan 16, 2009 39.96 40.27 39.60 40.07 2,479,145 +0.31(+0.78%)
Jan 15, 2009 39.29 39.77 38.94 39.76 1,804,475 +0.36(+0.91%)
Jan 14, 2009 39.33 39.60 38.94 39.40 2,981,846 -0.18(-0.45%)
Jan 13, 2009 40.02 40.09 39.30 39.58 2,747,939 -0.71(-1.76%)
Jan 12, 2009 39.74 40.95 39.72 40.29 3,355,309 +0.63(+1.59%)
Jan 09, 2009 39.70 40.26 39.42 39.66 2,696,698 +0.20(+0.51%)
Jan 08, 2009 39.04 39.71 39.04 39.46 2,633,228 +0.41(+1.05%)
Jan 07, 2009 38.59 39.14 38.59 39.05 2,053,049 -0.08(-0.20%)
Jan 06, 2009 39.49 39.74 38.87 39.13 1,451,772 -0.34(-0.86%)
Jan 05, 2009 39.20 39.67 39.01 39.47 2,185,365 +0.21(+0.53%)
Jan 02, 2009 39.00 39.43 38.74 39.26 0 +0.33(+0.85%)
Jan 01, 2009 38.55 39.04 38.34 38.93 0 +0.00(+0.00%)
Dec 31, 2008 38.55 39.04 38.34 38.93 2,010,940 +0.41(+1.06%)
Dec 30, 2008 38.48 38.55 38.09 38.52 1,347,383 +0.22(+0.57%)
Dec 29, 2008 38.41 38.41 37.97 38.30 1,169,230 -0.01(-0.03%)
Dec 26, 2008 38.50 38.70 38.15 38.31 744,873 -0.05(-0.13%)
Dec 24, 2008 38.72 38.72 38.22 38.36 388,847 +0.12(+0.31%)
Dec 23, 2008 38.83 39.02 38.07 38.24 1,417,826 -0.76(-1.95%)
Dec 22, 2008 38.89 39.29 38.51 39.00 2,061,889 +0.36(+0.93%)
Dec 19, 2008 39.36 39.74 38.61 38.64 2,501,227 -0.35(-0.90%)
Dec 18, 2008 38.80 39.62 38.56 38.99 1,951,836 +0.37(+0.96%)
Dec 17, 2008 39.40 39.40 38.56 38.62 1,575,499 -0.73(-1.86%)
Dec 16, 2008 38.94 39.38 38.67 39.35 2,456,511 +0.71(+1.84%)
Dec 15, 2008 38.90 38.90 38.00 38.64 2,133,364 -0.24(-0.62%)
Dec 12, 2008 37.90 38.91 37.90 38.88 2,199,843 -0.15(-0.38%)
Dec 11, 2008 39.18 39.75 38.75 39.03 1,516,896 -0.38(-0.96%)
Dec 10, 2008 38.83 39.48 38.79 39.41 1,981,816 +0.86(+2.23%)
Dec 09, 2008 38.96 39.29 38.30 38.55 1,955,809 -0.57(-1.46%)
Dec 08, 2008 39.52 39.65 38.70 39.12 2,283,112 +0.15(+0.38%)
Dec 05, 2008 37.92 39.17 37.30 38.97 2,606,262 +0.65(+1.70%)
Dec 04, 2008 39.19 39.45 37.78 38.32 2,284,387 -1.26(-3.18%)
Dec 03, 2008 38.83 39.60 38.38 39.58 2,565,840 +0.25(+0.64%)
Dec 02, 2008 38.82 39.39 38.33 39.33 2,923,212 +1.00(+2.61%)
Dec 01, 2008 40.00 40.04 38.26 38.33 2,451,184 -2.06(-5.10%)
Nov 28, 2008 39.29 40.39 39.29 40.39 916,419 +0.71(+1.79%)
Nov 26, 2008 39.14 39.85 39.02 39.68 1,991,200 -0.10(-0.25%)
Nov 25, 2008 40.26 41.00 39.15 39.78 3,004,985 -0.40(-1.00%)
Nov 24, 2008 40.20 41.00 39.76 40.18 4,365,682 +0.18(+0.45%)
Nov 21, 2008 38.27 40.15 37.46 40.00 4,385,437 +2.47(+6.58%)
Nov 20, 2008 38.55 39.50 37.13 37.53 3,891,846 -0.99(-2.57%)
Nov 19, 2008 39.30 40.08 38.50 38.52 2,310,647 -0.83(-2.11%)
Nov 18, 2008 38.66 39.49 38.11 39.35 2,307,606 +0.54(+1.39%)
Nov 17, 2008 38.78 39.80 38.27 38.81 2,476,492 -0.38(-0.97%)
Nov 14, 2008 39.22 40.88 38.59 39.19 0 -0.77(-1.93%)
Nov 13, 2008 38.34 39.96 37.65 39.96 4,914,496 +1.76(+4.61%)
Nov 12, 2008 38.22 38.62 37.66 38.20 2,927,451 -0.57(-1.47%)
Nov 11, 2008 39.06 39.25 38.02 38.77 3,504,650 -0.55(-1.40%)
Nov 10, 2008 41.28 41.48 39.00 39.32 3,985,255 -2.81(-6.67%)
Nov 07, 2008 42.00 42.17 41.39 42.13 2,997,016 -0.10(-0.24%)
Nov 06, 2008 42.05 43.47 41.21 42.23 3,409,641 -1.32(-3.03%)
Nov 05, 2008 44.53 44.70 43.28 43.55 2,181,581 -0.98(-2.20%)
Nov 04, 2008 44.30 44.86 43.84 44.53 2,285,919 +0.92(+2.11%)
Nov 03, 2008 43.42 43.87 42.68 43.61 2,251,640 +0.29(+0.67%)
Oct 31, 2008 43.48 44.08 42.68 43.32 2,166,909 -0.41(-0.94%)
Oct 30, 2008 43.02 43.91 42.70 43.73 2,119,938 +1.59(+3.77%)
Oct 29, 2008 42.55 43.97 42.06 42.14 2,839,829 -0.78(-1.82%)
Oct 28, 2008 40.50 43.00 39.72 42.92 3,033,956 +3.14(+7.89%)
Oct 27, 2008 40.22 41.25 39.28 39.78 2,081,317 -0.43(-1.07%)
Oct 24, 2008 39.04 41.00 38.76 40.21 2,939,356 -0.70(-1.71%)
Oct 23, 2008 39.80 41.92 38.76 40.91 4,560,932 +1.20(+3.02%)
Oct 22, 2008 40.75 40.75 38.61 39.71 2,483,463 -1.12(-2.74%)
Oct 21, 2008 41.76 42.18 40.52 40.83 2,335,374 -1.21(-2.88%)
Oct 20, 2008 40.08 42.20 39.30 42.04 2,533,004 +2.89(+7.38%)
Oct 17, 2008 38.95 40.62 38.26 39.15 0 -0.44(-1.11%)
Oct 16, 2008 38.90 39.63 37.28 39.59 3,247,548 +0.78(+2.01%)
Oct 15, 2008 39.91 40.16 38.50 38.81 2,767,055 -1.72(-4.24%)
Oct 14, 2008 42.16 42.50 38.67 40.53 4,259,244 -0.53(-1.29%)
Oct 13, 2008 39.17 41.52 38.29 41.06 3,844,393 +3.45(+9.17%)
Oct 10, 2008 37.95 38.51 34.11 37.61 6,005,460 -1.23(-3.17%)
Oct 09, 2008 41.21 41.68 38.42 38.84 4,045,743 -2.60(-6.27%)
Oct 08, 2008 40.99 43.07 40.27 41.44 3,972,833 -0.19(-0.46%)
Oct 07, 2008 42.87 43.47 41.44 41.63 3,096,784 -0.93(-2.19%)
Oct 06, 2008 42.53 43.19 40.86 42.56 3,578,577 -0.60(-1.39%)
Oct 03, 2008 44.16 44.45 43.01 43.16 0 -0.51(-1.17%)
Oct 02, 2008 43.65 44.19 43.29 43.67 2,093,522 -0.17(-0.39%)
Oct 01, 2008 42.75 43.93 42.54 43.84 2,006,786 +0.88(+2.05%)
Sep 30, 2008 43.13 43.54 42.51 42.96 3,606,044 +0.16(+0.37%)
Sep 29, 2008 43.30 44.09 42.62 42.80 3,181,108 -0.86(-1.97%)
Sep 26, 2008 43.40 43.95 43.08 43.66 0 -0.14(-0.32%)
Sep 25, 2008 43.31 44.15 43.04 43.80 1,675,789 +0.60(+1.39%)
Sep 24, 2008 42.90 43.27 42.32 43.20 1,656,825 +0.35(+0.82%)
Sep 23, 2008 42.97 43.58 42.80 42.85 1,539,389 -0.24(-0.56%)
Sep 22, 2008 43.98 43.98 43.02 43.09 2,410,476 -1.22(-2.75%)
Sep 19, 2008 45.99 46.39 43.50 44.31 0 -1.54(-3.36%)
Sep 18, 2008 43.88 46.21 43.76 45.85 5,527,197 +1.98(+4.51%)
Sep 17, 2008 44.50 44.97 43.87 43.87 3,569,479 -1.10(-2.45%)
Sep 16, 2008 43.89 45.18 43.80 44.97 4,957,596 +0.84(+1.90%)
Sep 15, 2008 42.97 44.46 42.62 44.13 5,471,403 +0.55(+1.26%)
Sep 12, 2008 43.00 43.60 42.98 43.58 1,907,832 +0.32(+0.74%)
Sep 11, 2008 42.89 43.37 42.30 43.26 2,276,298 +0.36(+0.84%)
Sep 10, 2008 42.70 43.23 42.38 42.90 2,024,091 +0.39(+0.92%)
Sep 09, 2008 42.71 42.98 42.50 42.51 4,316,812 -0.19(-0.44%)
Sep 08, 2008 40.89 42.73 40.73 42.70 3,948,440 +2.14(+5.28%)
Sep 05, 2008 41.11 41.20 40.15 40.56 0 -0.60(-1.46%)
Sep 04, 2008 41.25 41.44 40.82 41.16 2,484,352 -0.12(-0.29%)
Sep 03, 2008 41.25 41.78 41.09 41.28 2,227,814 +0.01(+0.02%)
Sep 02, 2008 41.25 41.70 40.80 41.27 1,604,024 +0.37(+0.90%)
Aug 29, 2008 41.41 41.56 40.83 40.90 0 -0.65(-1.56%)
Aug 28, 2008 41.29 41.59 41.08 41.55 1,550,319 +0.26(+0.63%)
Aug 27, 2008 41.07 41.37 41.06 41.29 1,100,251 +0.16(+0.39%)
Aug 26, 2008 40.73 41.25 40.71 41.13 1,997,301 +0.39(+0.96%)
Aug 25, 2008 41.15 41.19 40.55 40.74 1,302,684 -0.52(-1.26%)
Aug 22, 2008 40.88 41.26 40.88 41.26 0 +0.43(+1.05%)
Aug 21, 2008 40.57 40.98 40.35 40.83 1,406,985 -0.02(-0.05%)
Aug 20, 2008 40.96 41.09 40.63 40.85 1,200,781 -0.16(-0.39%)
Aug 19, 2008 41.20 41.24 40.70 41.01 1,482,301 -0.24(-0.58%)
Aug 18, 2008 40.84 41.34 40.81 41.25 2,117,434 +0.49(+1.20%)
Aug 15, 2008 39.97 40.83 39.93 40.76 0 +0.80(+2.00%)
Aug 14, 2008 40.40 40.40 39.75 39.96 2,039,797 -0.48(-1.19%)
Aug 13, 2008 40.21 40.61 39.69 40.44 2,905,883 +0.23(+0.57%)
Aug 12, 2008 41.09 41.09 39.90 40.21 4,158,921 -1.05(-2.54%)
Aug 11, 2008 40.76 41.30 40.21 41.26 3,949,565 -0.24(-0.58%)
Aug 08, 2008 39.90 41.58 39.90 41.50 3,356,814 +1.78(+4.48%)
Aug 07, 2008 40.19 40.99 39.72 39.72 3,315,656 -0.29(-0.72%)
Aug 06, 2008 40.67 41.20 40.01 40.01 3,933,653 -0.63(-1.55%)
Aug 05, 2008 39.57 40.70 39.25 40.64 4,293,167 +1.33(+3.38%)
Aug 04, 2008 38.93 39.87 38.84 39.31 2,800,371 +0.51(+1.31%)
Aug 01, 2008 39.84 39.84 38.80 38.80 1,755,955 -0.90(-2.27%)
Jul 31, 2008 39.16 39.78 39.10 39.70 2,335,187 +0.35(+0.89%)
Jul 30, 2008 38.66 39.40 38.58 39.35 1,933,350 +0.79(+2.05%)
Jul 29, 2008 38.56 38.61 38.29 38.56 1,868,172 +0.22(+0.57%)
Jul 28, 2008 38.30 38.74 38.21 38.34 1,804,406 +0.06(+0.16%)
Jul 25, 2008 38.84 38.87 38.22 38.28 1,815,276 -0.48(-1.24%)
Jul 24, 2008 39.09 39.09 38.50 38.76 1,817,218 -0.24(-0.62%)
Jul 23, 2008 39.27 39.27 38.40 39.00 2,252,435 -0.17(-0.43%)
Jul 22, 2008 38.64 39.31 38.64 39.17 2,624,637 +0.43(+1.11%)
Jul 21, 2008 38.64 39.08 38.37 38.74 2,099,584 +0.26(+0.68%)
Jul 18, 2008 38.02 38.78 37.94 38.48 2,545,342 +0.49(+1.29%)
Jul 17, 2008 37.88 38.00 37.38 37.99 2,779,451 +0.28(+0.74%)
Jul 16, 2008 38.15 38.28 37.50 37.71 2,165,019 -0.42(-1.10%)
Jul 15, 2008 38.18 38.35 37.90 38.13 2,008,377 -0.11(-0.29%)
Jul 14, 2008 38.93 38.98 38.18 38.24 1,684,765 -0.53(-1.37%)
Jul 11, 2008 39.00 39.28 38.53 38.77 2,073,780 -0.40(-1.02%)
Jul 10, 2008 39.10 39.38 38.97 39.17 2,203,189 +0.16(+0.41%)
Jul 09, 2008 38.93 39.36 38.67 39.01 2,611,032 +0.20(+0.52%)
Jul 08, 2008 38.04 38.81 37.90 38.81 2,988,619 +0.81(+2.13%)
Jul 07, 2008 38.30 38.67 37.75 38.00 3,166,290 -0.17(-0.45%)
Jul 04, 2008 38.63 38.80 38.12 38.17 1,599,762 +0.00(+0.00%)
Jul 03, 2008 38.63 38.80 38.12 38.17 1,599,762 -0.21(-0.55%)
Jul 02, 2008 38.85 39.02 38.38 38.38 1,902,982 -0.38(-0.98%)
Jul 01, 2008 39.00 39.10 38.53 38.76 3,884,673 -0.33(-0.84%)
Jun 30, 2008 38.45 39.30 38.36 39.09 3,290,381 +0.67(+1.74%)
Jun 27, 2008 39.17 39.46 38.41 38.42 2,673,674 -0.75(-1.91%)
Jun 26, 2008 40.03 40.04 39.14 39.17 2,759,377 -0.93(-2.32%)
Jun 25, 2008 39.98 40.22 39.77 40.10 1,910,987 +0.29(+0.73%)
Jun 24, 2008 39.80 39.98 39.54 39.81 1,959,990 -0.01(-0.03%)
Jun 23, 2008 39.78 40.14 39.75 39.82 1,508,963 +0.13(+0.33%)
Jun 20, 2008 40.09 40.38 39.66 39.69 2,293,645 -0.63(-1.56%)
Jun 19, 2008 40.01 40.44 39.97 40.32 2,257,052 +0.28(+0.70%)
Jun 18, 2008 40.07 40.41 39.95 40.04 1,991,893 -0.15(-0.37%)
Jun 17, 2008 40.29 40.49 40.03 40.19 1,274,680 -0.11(-0.27%)
Jun 16, 2008 40.15 40.32 39.88 40.30 1,609,862 -0.06(-0.15%)
Jun 13, 2008 39.96 40.37 39.76 40.36 1,752,391 +0.58(+1.46%)
Jun 12, 2008 39.99 40.02 39.65 39.78 2,324,546 +0.06(+0.15%)
Jun 11, 2008 40.16 40.28 39.71 39.72 2,161,424 -0.53(-1.32%)
Jun 10, 2008 40.25 40.48 40.05 40.25 1,503,742 -0.27(-0.67%)
Jun 09, 2008 40.33 40.63 40.11 40.52 1,634,016 +0.48(+1.20%)
Jun 06, 2008 40.76 40.90 40.04 40.04 2,547,388 -0.97(-2.37%)
Jun 05, 2008 40.72 41.08 40.53 41.01 1,538,538 +0.20(+0.49%)
Jun 04, 2008 40.52 40.87 40.16 40.81 1,913,914 +0.32(+0.79%)
Jun 03, 2008 40.91 41.12 40.37 40.49 1,739,704 -0.24(-0.59%)
Jun 02, 2008 41.23 41.37 40.59 40.73 2,151,652 -0.57(-1.38%)
May 30, 2008 41.44 41.51 41.22 41.30 1,486,825 -0.04(-0.10%)
May 29, 2008 41.35 41.52 41.19 41.34 1,808,268 +0.00(+0.00%)
May 28, 2008 41.31 41.54 41.11 41.34 1,462,325 +0.16(+0.39%)
May 27, 2008 41.19 41.40 41.06 41.18 1,665,824 +0.09(+0.22%)
May 26, 2008 41.52 41.61 41.08 41.09 0 +0.00(+0.00%)
May 23, 2008 41.52 41.61 41.08 41.09 1,581,899 -0.55(-1.32%)
May 22, 2008 41.54 41.88 41.21 41.64 1,905,094 +0.24(+0.58%)
May 21, 2008 41.80 42.04 41.35 41.40 2,540,838 -0.41(-0.98%)
May 20, 2008 41.82 42.08 41.69 41.81 1,677,125 -0.13(-0.31%)
May 19, 2008 41.70 41.99 41.52 41.94 1,142,195 +0.29(+0.70%)
May 16, 2008 41.73 41.80 41.48 41.65 1,426,998 +0.02(+0.05%)
May 15, 2008 41.72 41.73 41.32 41.63 1,747,243 -0.01(-0.02%)
May 14, 2008 41.65 41.72 41.30 41.64 1,404,687 +0.25(+0.60%)
May 13, 2008 41.60 41.72 41.11 41.39 1,371,333 -0.11(-0.27%)
May 12, 2008 41.57 41.67 41.13 41.50 1,755,100 -0.45(-1.07%)
May 09, 2008 41.73 42.06 41.05 41.95 2,522,076 +0.07(+0.17%)
May 08, 2008 41.86 42.06 41.52 41.88 1,453,401 +0.16(+0.38%)
May 07, 2008 42.30 42.38 41.66 41.72 1,893,706 -0.54(-1.28%)
May 06, 2008 42.05 42.26 41.68 42.26 1,951,583 +0.19(+0.45%)
May 05, 2008 42.48 42.50 41.81 42.07 1,933,218 -0.42(-0.99%)
May 02, 2008 42.30 42.73 41.97 42.49 1,977,524 +0.27(+0.64%)
May 01, 2008 41.72 42.29 41.50 42.22 3,011,502 +0.62(+1.49%)
Apr 30, 2008 41.73 42.01 41.50 41.60 1,717,886 +0.02(+0.05%)
Apr 29, 2008 41.65 41.84 41.52 41.58 1,289,263 -0.01(-0.02%)
Apr 28, 2008 41.48 41.70 41.37 41.59 1,532,931 +0.14(+0.34%)
Apr 25, 2008 41.26 41.56 41.16 41.45 1,649,627 +0.30(+0.73%)
Apr 24, 2008 41.32 41.54 41.00 41.15 1,433,935 -0.01(-0.02%)
Apr 23, 2008 41.13 41.48 41.01 41.16 1,366,727 -0.01(-0.02%)
Apr 22, 2008 41.43 41.58 40.98 41.17 1,515,993 -0.36(-0.87%)
Apr 21, 2008 41.42 41.65 41.16 41.53 2,046,440 +0.01(+0.02%)
Apr 18, 2008 41.82 42.00 41.33 41.52 2,388,306 -0.22(-0.53%)
Apr 17, 2008 41.57 42.00 41.47 41.74 1,817,678 -0.03(-0.07%)
Apr 16, 2008 41.25 41.85 41.01 41.77 1,884,250 +0.72(+1.75%)
Apr 15, 2008 41.03 41.16 40.76 41.05 1,684,996 +0.29(+0.71%)
Apr 14, 2008 41.40 41.40 40.70 40.76 2,049,910 -0.51(-1.24%)
Apr 11, 2008 41.23 41.40 41.00 41.27 1,557,090 +0.15(+0.36%)
Apr 10, 2008 41.82 41.82 41.06 41.12 2,158,061 -0.62(-1.49%)
Apr 09, 2008 41.50 41.89 41.48 41.74 1,497,022 +0.24(+0.58%)
Apr 08, 2008 41.41 41.64 41.27 41.50 1,894,128 -0.04(-0.10%)
Apr 07, 2008 41.81 41.87 41.41 41.54 2,127,967 -0.05(-0.12%)
Apr 04, 2008 41.52 41.91 41.23 41.59 2,541,349 +0.36(+0.87%)
Apr 03, 2008 41.25 41.37 41.03 41.23 1,914,185 +0.05(+0.12%)
Apr 02, 2008 40.94 41.44 40.66 41.18 2,675,006 +0.49(+1.20%)
Apr 01, 2008 39.98 40.79 39.80 40.69 2,813,518 +0.99(+2.49%)
Mar 31, 2008 39.44 39.87 39.30 39.70 2,320,988 +0.25(+0.63%)
Mar 28, 2008 40.00 40.19 39.30 39.45 2,485,401 -0.42(-1.05%)
Mar 27, 2008 39.94 40.36 39.80 39.87 2,759,235 -0.06(-0.15%)
Mar 26, 2008 40.35 40.35 39.78 39.93 4,930,589 -0.32(-0.80%)
Mar 25, 2008 40.62 40.63 40.13 40.25 3,453,551 -0.27(-0.67%)
Mar 24, 2008 41.06 41.06 40.33 40.52 2,533,558 -0.29(-0.71%)
Mar 21, 2008 40.27 40.99 40.15 40.81 3,941,907 +0.00(+0.00%)
Mar 20, 2008 40.27 40.99 40.15 40.81 3,941,507 +0.33(+0.82%)
Mar 19, 2008 41.67 42.15 40.47 40.48 4,608,525 -1.07(-2.58%)
Mar 18, 2008 41.19 41.62 40.88 41.55 2,525,831 +0.76(+1.86%)
Mar 17, 2008 40.15 41.11 40.10 40.79 3,391,574 +0.12(+0.30%)
Mar 14, 2008 41.37 41.38 40.25 40.67 3,548,295 -0.32(-0.78%)
Mar 13, 2008 41.10 41.34 40.62 40.99 2,426,641 -0.12(-0.29%)
Mar 12, 2008 41.76 42.11 41.06 41.11 2,894,706 -0.52(-1.25%)
Mar 11, 2008 41.18 41.70 41.07 41.63 2,647,297 +0.80(+1.96%)
Mar 10, 2008 41.20 41.24 40.61 40.83 2,225,088 -0.02(-0.05%)
Mar 07, 2008 41.02 41.02 40.53 40.85 3,665,360 -0.05(-0.12%)
Mar 06, 2008 41.35 41.50 40.90 40.90 5,127,675 -0.13(-0.32%)
Mar 05, 2008 41.20 41.30 40.65 41.03 2,077,976 -0.12(-0.29%)
Mar 04, 2008 41.04 41.42 40.75 41.15 2,213,101 +0.17(+0.41%)
Mar 03, 2008 40.90 41.24 40.65 40.98 2,020,603 +0.09(+0.22%)
Feb 29, 2008 41.22 41.26 40.57 40.89 3,659,489 -0.51(-1.23%)
Feb 28, 2008 41.78 41.80 41.12 41.40 2,370,265 -0.50(-1.19%)
Feb 27, 2008 42.26 42.43 41.80 41.90 1,228,467 -0.53(-1.25%)
Feb 26, 2008 42.25 42.46 41.76 42.43 1,552,352 +0.21(+0.50%)
Feb 25, 2008 42.25 42.39 42.01 42.22 2,108,668 +0.08(+0.19%)
Feb 22, 2008 42.01 42.16 41.44 42.14 2,797,723 +0.44(+1.06%)
Feb 21, 2008 42.53 42.67 41.60 41.70 1,807,316 -0.77(-1.81%)
Feb 20, 2008 42.42 42.61 42.17 42.47 2,016,762 -0.09(-0.21%)
Feb 19, 2008 42.96 42.96 42.36 42.56 1,740,413 +0.16(+0.38%)
Feb 18, 2008 42.50 42.60 41.96 42.40 0 +0.00(+0.00%)
Feb 15, 2008 42.50 42.60 41.96 42.40 1,927,754 -0.11(-0.26%)
Feb 14, 2008 42.98 43.37 42.35 42.51 2,271,829 -0.37(-0.86%)
Feb 13, 2008 43.19 43.48 42.70 42.88 2,703,182 -0.03(-0.07%)
Feb 12, 2008 42.75 43.00 42.51 42.91 1,969,476 +0.34(+0.80%)
Feb 11, 2008 43.00 43.05 42.51 42.57 2,085,052 -0.80(-1.84%)
Feb 08, 2008 43.53 43.84 43.28 43.37 2,550,185 -0.30(-0.69%)
Feb 07, 2008 44.19 44.19 43.36 43.67 2,178,680 -0.26(-0.59%)
Feb 06, 2008 44.31 44.40 43.75 43.93 1,865,816 +0.00(+0.00%)
Feb 05, 2008 44.66 44.68 43.85 43.93 3,858,289 -0.84(-1.88%)
Feb 04, 2008 44.45 45.10 44.37 44.77 2,396,616 +0.39(+0.88%)
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.