Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.03 48.41 47.86 48.16 4,832,887 +0.30(+0.63%)
Oct 29, 2015 48.38 48.55 47.48 47.86 2,582,826 -0.78(-1.61%)
Oct 28, 2015 49.25 49.40 47.95 48.64 2,694,320 -0.62(-1.25%)
Oct 27, 2015 49.02 49.40 48.88 49.26 2,113,611 +0.15(+0.31%)
Oct 26, 2015 49.20 49.25 48.63 49.10 2,160,792 +0.00(+0.00%)
Oct 23, 2015 49.51 49.73 48.94 49.10 2,290,380 -0.54(-1.09%)
Oct 22, 2015 49.21 49.76 49.21 49.64 1,660,104 +0.59(+1.21%)
Oct 21, 2015 49.37 49.61 48.98 49.05 1,343,825 -0.14(-0.28%)
Oct 20, 2015 48.85 49.34 48.81 49.19 1,898,523 +0.17(+0.34%)
Oct 19, 2015 48.79 49.02 48.27 49.02 3,073,239 -0.07(-0.13%)
Oct 16, 2015 48.95 49.40 48.85 49.09 2,493,483 +0.40(+0.83%)
Oct 15, 2015 48.11 48.79 47.92 48.69 2,136,387 +0.73(+1.51%)
Oct 14, 2015 48.13 48.25 47.85 47.96 2,289,956 -0.04(-0.09%)
Oct 13, 2015 48.18 48.32 47.88 48.00 2,192,022 -0.17(-0.35%)
Oct 12, 2015 47.94 48.53 47.86 48.17 1,804,496 +0.25(+0.52%)
Oct 09, 2015 48.49 48.69 47.89 47.92 2,260,266 -0.62(-1.27%)
Oct 08, 2015 47.75 48.56 47.63 48.54 2,247,593 +0.63(+1.31%)
Oct 07, 2015 48.11 48.19 47.51 47.91 3,949,358 -0.18(-0.37%)
Oct 06, 2015 48.97 48.97 47.94 48.08 4,689,119 -1.05(-2.13%)
Oct 05, 2015 48.95 49.22 48.46 49.13 2,450,988 +0.32(+0.66%)
Oct 02, 2015 48.55 48.97 48.11 48.81 2,742,683 +0.74(+1.54%)
Oct 01, 2015 49.02 49.07 47.87 48.07 3,545,395 -0.89(-1.82%)
Sep 30, 2015 48.44 49.05 48.19 48.96 2,800,697 +0.70(+1.44%)
Sep 29, 2015 48.30 48.41 47.80 48.27 3,021,213 +0.06(+0.12%)
Sep 28, 2015 48.52 48.85 48.13 48.21 2,868,939 -0.32(-0.66%)
Sep 25, 2015 48.39 48.94 48.16 48.53 3,207,659 +0.23(+0.47%)
Sep 24, 2015 47.89 48.47 47.89 48.30 3,366,453 +0.31(+0.64%)
Sep 23, 2015 47.58 48.19 47.38 48.00 2,483,956 +0.40(+0.83%)
Sep 22, 2015 47.37 47.75 47.29 47.60 2,674,175 -0.03(-0.06%)
Sep 21, 2015 47.75 48.09 47.40 47.63 2,969,782 -0.01(-0.03%)
Sep 18, 2015 46.96 48.34 46.96 47.65 6,102,143 +0.40(+0.84%)
Sep 17, 2015 46.59 47.84 46.43 47.25 2,688,370 +0.70(+1.51%)
Sep 16, 2015 45.91 46.74 45.81 46.55 2,356,030 +0.65(+1.42%)
Sep 15, 2015 46.11 46.11 45.38 45.89 1,691,349 +0.01(+0.03%)
Sep 14, 2015 45.71 46.06 45.60 45.88 1,766,561 +0.18(+0.40%)
Sep 11, 2015 44.94 45.71 44.91 45.70 1,948,472 +0.60(+1.33%)
Sep 10, 2015 44.95 45.47 44.88 45.10 2,241,053 +0.20(+0.44%)
Sep 09, 2015 45.78 45.96 44.83 44.90 2,713,104 -0.76(-1.67%)
Sep 08, 2015 44.99 45.68 44.97 45.66 2,482,225 +1.08(+2.43%)
Sep 04, 2015 44.96 44.58 44.58 44.58 2,479,944 -0.75(-1.65%)
Sep 03, 2015 45.31 45.57 45.13 45.32 1,733,912 +0.17(+0.37%)
Sep 02, 2015 45.48 45.48 44.65 45.15 1,952,727 +0.05(+0.11%)
Sep 01, 2015 45.53 45.65 44.82 45.10 3,198,229 -0.97(-2.11%)
Aug 31, 2015 46.44 46.52 45.56 46.08 3,032,725 -0.51(-1.08%)
Aug 28, 2015 46.51 46.82 45.91 46.58 3,267,015 -0.22(-0.47%)
Aug 27, 2015 46.75 46.97 46.28 46.80 3,251,172 +0.31(+0.66%)
Aug 26, 2015 46.04 46.66 45.56 46.49 3,294,015 +0.94(+2.06%)
Aug 25, 2015 46.72 47.38 45.52 45.56 3,868,542 -0.86(-1.85%)
Aug 24, 2015 47.18 47.96 46.14 46.41 5,555,790 -1.97(-4.07%)
Aug 21, 2015 48.79 49.07 48.36 48.38 2,951,760 -0.56(-1.14%)
Aug 20, 2015 48.72 49.30 48.60 48.94 2,404,397 -0.04(-0.07%)
Aug 19, 2015 48.56 49.10 48.30 48.98 2,009,031 +0.26(+0.54%)
Aug 18, 2015 48.78 48.83 48.52 48.71 2,300,142 -0.15(-0.30%)
Aug 17, 2015 49.00 49.11 48.60 48.86 2,274,816 +0.03(+0.06%)
Aug 14, 2015 48.36 48.87 48.15 48.83 2,850,162 +0.29(+0.60%)
Aug 13, 2015 48.09 48.69 47.70 48.54 2,680,142 +0.23(+0.48%)
Aug 12, 2015 47.60 48.57 47.51 48.31 4,376,313 +0.54(+1.14%)
Aug 11, 2015 47.30 48.11 47.18 47.77 3,240,107 +0.51(+1.07%)
Aug 10, 2015 47.34 47.87 47.08 47.26 3,562,030 +0.00(+0.00%)
Aug 07, 2015 45.92 47.40 45.83 47.26 4,775,213 +1.04(+2.24%)
Aug 06, 2015 45.97 46.23 45.44 46.22 3,912,613 +0.22(+0.49%)
Aug 05, 2015 45.99 46.15 45.73 46.00 1,831,960 +0.12(+0.27%)
Aug 04, 2015 46.17 46.22 45.77 45.87 2,737,125 -0.40(-0.86%)
Aug 03, 2015 46.21 46.62 46.06 46.27 2,162,715 +0.15(+0.31%)
Jul 31, 2015 46.13 46.54 46.03 46.13 2,944,097 +0.32(+0.70%)
Jul 30, 2015 45.07 45.95 44.98 45.81 2,625,094 +0.59(+1.30%)
Jul 29, 2015 44.88 45.34 44.46 45.22 4,487,542 +0.32(+0.71%)
Jul 28, 2015 44.64 44.94 44.50 44.90 2,350,589 +0.20(+0.45%)
Jul 27, 2015 44.25 45.02 44.17 44.70 3,215,148 +0.52(+1.18%)
Jul 24, 2015 44.29 44.37 43.89 44.17 3,457,101 -0.18(-0.41%)
Jul 23, 2015 45.02 45.10 43.87 44.36 3,843,963 -0.76(-1.69%)
Jul 22, 2015 44.60 45.20 44.48 45.12 3,785,416 +0.52(+1.17%)
Jul 21, 2015 44.46 44.60 44.10 44.60 3,831,532 +0.06(+0.13%)
Jul 20, 2015 44.39 44.55 44.15 44.54 2,407,814 +0.07(+0.16%)
Jul 17, 2015 44.61 44.71 44.32 44.46 2,900,083 -0.30(-0.68%)
Jul 16, 2015 44.23 44.83 44.12 44.77 2,205,728 +0.67(+1.53%)
Jul 15, 2015 43.83 44.09 43.58 44.09 1,643,015 +0.27(+0.61%)
Jul 14, 2015 44.00 44.31 43.71 43.83 2,972,333 -0.20(-0.44%)
Jul 13, 2015 44.24 44.52 43.85 44.02 2,652,982 -0.09(-0.20%)
Jul 10, 2015 43.83 44.57 43.67 44.11 2,838,416 +0.23(+0.53%)
Jul 09, 2015 44.45 44.52 43.65 43.88 2,576,764 -0.54(-1.21%)
Jul 08, 2015 44.31 44.69 44.07 44.41 3,509,247 +0.11(+0.25%)
Jul 07, 2015 43.40 44.61 43.38 44.31 6,654,285 +1.07(+2.48%)
Jul 06, 2015 42.88 43.28 42.75 43.23 3,399,888 +0.33(+0.78%)
Jul 02, 2015 42.48 42.90 42.90 42.90 2,589,734 +0.62(+1.48%)
Jul 01, 2015 41.93 42.33 41.86 42.27 2,553,686 +0.29(+0.69%)
Jun 30, 2015 42.28 42.36 41.80 41.98 3,616,108 -0.18(-0.43%)
Jun 29, 2015 42.30 42.72 42.15 42.17 3,269,930 +0.02(+0.05%)
Jun 26, 2015 41.67 42.26 41.47 42.14 2,735,388 +0.44(+1.04%)
Jun 25, 2015 42.05 42.06 41.64 41.71 3,651,530 -0.25(-0.59%)
Jun 24, 2015 42.09 42.31 41.82 41.96 2,437,690 -0.17(-0.40%)
Jun 23, 2015 42.48 42.54 41.97 42.12 2,331,750 -0.47(-1.11%)
Jun 22, 2015 42.77 42.91 42.48 42.59 2,323,177 -0.20(-0.46%)
Jun 19, 2015 42.99 43.21 42.76 42.79 3,559,047 -0.15(-0.35%)
Jun 18, 2015 42.28 43.05 42.28 42.94 4,345,320 +0.70(+1.65%)
Jun 17, 2015 41.66 42.30 41.66 42.25 2,810,274 +0.51(+1.22%)
Jun 16, 2015 41.43 41.77 41.24 41.74 2,362,204 +0.24(+0.58%)
Jun 15, 2015 41.98 41.98 41.41 41.50 3,484,669 -0.24(-0.57%)
Jun 12, 2015 41.97 42.14 41.72 41.74 1,795,142 -0.36(-0.86%)
Jun 11, 2015 42.19 42.38 41.95 42.10 3,087,536 +0.21(+0.50%)
Jun 10, 2015 42.74 42.89 41.69 41.89 6,801,993 -0.50(-1.18%)
Jun 09, 2015 42.50 42.80 41.61 42.39 9,175,986 -0.07(-0.15%)
Jun 08, 2015 42.72 43.00 42.38 42.46 4,582,660 -0.06(-0.14%)
Jun 05, 2015 43.05 43.09 42.45 42.51 5,165,896 -0.78(-1.81%)
Jun 04, 2015 43.16 43.58 43.16 43.30 2,331,069 -0.06(-0.13%)
Jun 03, 2015 44.17 44.21 43.18 43.35 3,494,900 -0.96(-2.16%)
Jun 02, 2015 44.62 44.62 43.88 44.31 3,392,283 -0.45(-1.00%)
Jun 01, 2015 44.88 45.10 44.70 44.76 1,642,280 -0.09(-0.21%)
May 29, 2015 44.86 45.10 44.62 44.86 3,310,411 +0.02(+0.05%)
May 28, 2015 44.52 44.86 44.48 44.83 2,828,297 +0.34(+0.77%)
May 27, 2015 44.30 44.60 44.10 44.49 2,618,639 +0.20(+0.44%)
May 26, 2015 44.36 44.40 43.91 44.30 2,172,947 -0.05(-0.11%)
May 22, 2015 44.36 44.35 44.35 44.35 1,580,310 -0.17(-0.37%)
May 21, 2015 44.52 44.70 44.29 44.52 1,706,147 -0.01(-0.02%)
May 20, 2015 44.36 44.77 44.26 44.52 2,062,438 +0.17(+0.39%)
May 19, 2015 44.09 44.52 43.90 44.35 2,167,259 +0.07(+0.15%)
May 18, 2015 44.00 44.53 43.93 44.28 3,440,218 +0.17(+0.38%)
May 15, 2015 44.00 44.36 43.84 44.12 2,952,726 +0.27(+0.61%)
May 14, 2015 43.54 43.93 43.41 43.85 2,567,902 +0.62(+1.43%)
May 13, 2015 44.01 44.17 43.08 43.23 3,694,049 -0.64(-1.46%)
May 12, 2015 43.93 44.07 43.49 43.87 3,513,162 -0.27(-0.62%)
May 11, 2015 43.80 44.37 43.80 44.15 4,651,455 +0.31(+0.70%)
May 08, 2015 44.47 44.70 43.61 43.84 4,705,971 -0.11(-0.26%)
May 07, 2015 43.87 44.47 43.77 43.95 3,622,045 +0.10(+0.23%)
May 06, 2015 43.67 43.89 43.31 43.85 3,874,020 +0.20(+0.46%)
May 05, 2015 44.38 44.46 43.48 43.65 3,128,467 -0.92(-2.06%)
May 04, 2015 44.24 44.88 44.11 44.57 2,496,798 +0.32(+0.71%)
May 01, 2015 44.15 44.34 43.86 44.25 2,878,296 +0.08(+0.18%)
Apr 30, 2015 44.50 44.50 43.72 44.17 5,051,575 -0.38(-0.85%)
Apr 29, 2015 44.41 44.68 44.11 44.55 2,771,089 -0.14(-0.31%)
Apr 28, 2015 44.14 44.70 43.88 44.69 2,442,506 +0.42(+0.94%)
Apr 27, 2015 44.96 44.96 44.11 44.27 2,147,986 -0.58(-1.30%)
Apr 24, 2015 44.48 45.24 44.34 44.86 1,973,176 +0.29(+0.64%)
Apr 23, 2015 44.19 44.78 44.09 44.57 2,187,878 +0.33(+0.75%)
Apr 22, 2015 44.09 44.37 43.79 44.24 2,603,498 +0.12(+0.28%)
Apr 21, 2015 44.35 44.81 43.92 44.12 2,707,988 -0.24(-0.53%)
Apr 20, 2015 43.89 44.69 43.87 44.35 2,216,803 +0.62(+1.41%)
Apr 17, 2015 43.59 44.12 43.51 43.74 3,224,986 +0.02(+0.05%)
Apr 16, 2015 43.56 43.80 43.17 43.71 2,447,568 +0.11(+0.25%)
Apr 15, 2015 43.64 44.08 43.56 43.61 1,593,533 -0.04(-0.10%)
Apr 14, 2015 43.50 43.83 43.42 43.65 1,313,554 +0.26(+0.60%)
Apr 13, 2015 43.71 43.86 43.36 43.39 1,199,805 -0.29(-0.66%)
Apr 10, 2015 43.43 43.92 43.30 43.68 1,609,817 +0.43(+1.00%)
Apr 09, 2015 43.43 43.45 43.00 43.25 2,389,633 -0.24(-0.56%)
Apr 08, 2015 43.53 43.64 43.12 43.49 2,183,645 +0.01(+0.02%)
Apr 07, 2015 44.14 44.28 43.44 43.49 1,840,949 -0.69(-1.56%)
Apr 06, 2015 43.81 44.47 43.81 44.17 2,232,245 +0.43(+0.98%)
Apr 02, 2015 43.83 43.74 43.74 43.74 2,766,778 -0.14(-0.33%)
Apr 01, 2015 43.76 44.08 43.28 43.89 3,094,213 +0.11(+0.25%)
Mar 31, 2015 43.63 44.17 43.48 43.78 3,392,809 +0.15(+0.35%)
Mar 30, 2015 42.95 43.69 42.90 43.63 4,034,417 +0.71(+1.66%)
Mar 27, 2015 42.66 43.49 42.63 42.92 6,628,412 +0.72(+1.70%)
Mar 26, 2015 43.49 43.73 42.09 42.20 8,210,174 -1.28(-2.94%)
Mar 25, 2015 43.79 44.14 43.46 43.48 3,057,877 -0.22(-0.49%)
Mar 24, 2015 44.06 44.43 43.59 43.69 2,410,747 -0.47(-1.06%)
Mar 23, 2015 44.12 44.53 44.02 44.16 2,143,367 +0.04(+0.10%)
Mar 20, 2015 43.93 44.34 43.66 44.12 5,847,009 +0.45(+1.04%)
Mar 19, 2015 44.35 44.50 43.57 43.66 5,248,475 -0.90(-2.01%)
Mar 18, 2015 43.91 44.98 43.53 44.56 5,934,004 +0.66(+1.50%)
Mar 17, 2015 44.35 44.46 43.81 43.90 2,349,816 -0.39(-0.89%)
Mar 16, 2015 43.97 44.63 43.97 44.30 3,620,422 +0.63(+1.45%)
Mar 13, 2015 44.05 44.05 43.26 43.66 3,189,758 -0.40(-0.91%)
Mar 12, 2015 43.06 44.25 43.06 44.07 3,857,371 +1.21(+2.81%)
Mar 11, 2015 43.23 43.28 42.71 42.86 2,797,365 -0.26(-0.60%)
Mar 10, 2015 43.31 43.82 43.11 43.12 3,511,795 -0.24(-0.56%)
Mar 09, 2015 43.06 43.51 43.06 43.36 2,199,412 +0.32(+0.73%)
Mar 06, 2015 44.06 44.06 42.82 43.05 5,065,879 -1.68(-3.75%)
Mar 05, 2015 44.56 44.85 44.36 44.73 1,651,439 +0.32(+0.73%)
Mar 04, 2015 44.58 44.62 44.27 44.40 1,757,192 -0.22(-0.48%)
Mar 03, 2015 44.38 44.73 44.01 44.62 2,444,879 +0.25(+0.57%)
Mar 02, 2015 45.26 45.27 44.15 44.37 3,569,417 -0.95(-2.09%)
Feb 27, 2015 45.28 45.52 45.06 45.32 2,277,968 +0.06(+0.13%)
Feb 26, 2015 45.80 46.00 45.21 45.26 2,553,960 -0.52(-1.14%)
Feb 25, 2015 46.91 46.92 45.72 45.78 2,757,769 -1.05(-2.25%)
Feb 24, 2015 46.19 47.37 46.15 46.84 4,529,610 +0.71(+1.54%)
Feb 23, 2015 45.98 46.14 45.57 46.13 3,763,218 +0.37(+0.82%)
Feb 20, 2015 46.05 46.50 44.77 45.75 7,154,497 -0.75(-1.62%)
Feb 19, 2015 46.97 47.08 46.20 46.51 3,528,310 -0.44(-0.93%)
Feb 18, 2015 46.04 47.05 45.80 46.94 3,241,574 +1.14(+2.49%)
Feb 17, 2015 45.73 46.48 45.36 45.80 5,092,378 -0.07(-0.16%)
Feb 13, 2015 46.61 45.88 45.88 45.88 4,741,297 -0.75(-1.60%)
Feb 12, 2015 46.91 47.01 46.44 46.62 4,362,545 -0.23(-0.50%)
Feb 11, 2015 47.35 47.40 46.62 46.86 4,206,928 -0.75(-1.58%)
Feb 10, 2015 46.85 47.72 46.84 47.61 3,295,950 +0.68(+1.45%)
Feb 09, 2015 47.45 47.73 46.78 46.93 4,014,514 -0.52(-1.09%)
Feb 06, 2015 48.64 48.73 47.29 47.45 5,686,547 -1.45(-2.96%)
Feb 05, 2015 48.76 48.97 48.28 48.90 2,095,949 +0.41(+0.85%)
Feb 04, 2015 48.92 49.22 48.38 48.48 3,311,756 -0.54(-1.10%)
Feb 03, 2015 49.25 49.37 48.78 49.02 4,331,955 -0.33(-0.68%)
Feb 02, 2015 49.23 49.52 48.50 49.36 3,772,740 +0.13(+0.26%)
Jan 30, 2015 50.56 50.61 49.19 49.23 7,578,187 -1.51(-2.97%)
Jan 29, 2015 50.30 50.84 49.85 50.74 2,957,407 +0.39(+0.78%)
Jan 28, 2015 50.40 51.34 50.20 50.34 3,383,476 -0.02(-0.04%)
Jan 27, 2015 50.01 50.57 49.93 50.37 2,457,878 +0.33(+0.67%)
Jan 26, 2015 50.00 50.05 49.49 50.03 2,033,385 +0.03(+0.06%)
Jan 23, 2015 49.95 50.22 49.83 50.00 1,987,438 +0.23(+0.46%)
Jan 22, 2015 50.21 50.42 49.55 49.78 2,801,601 -0.28(-0.57%)
Jan 21, 2015 49.64 50.17 49.30 50.06 3,166,414 +0.33(+0.66%)
Jan 20, 2015 49.21 49.78 49.13 49.73 3,656,154 +0.63(+1.29%)
Jan 16, 2015 48.75 49.14 48.69 49.10 2,702,829 +0.52(+1.07%)
Jan 15, 2015 47.96 48.70 47.81 48.58 2,534,611 +0.63(+1.30%)
Jan 14, 2015 47.15 47.99 47.04 47.96 3,351,590 +0.51(+1.08%)
Jan 13, 2015 47.47 48.16 47.13 47.45 3,568,270 -0.09(-0.19%)
Jan 12, 2015 47.81 47.88 47.22 47.54 2,009,984 -0.16(-0.34%)
Jan 09, 2015 48.04 48.07 47.36 47.70 1,907,280 -0.25(-0.52%)
Jan 08, 2015 47.79 48.16 47.66 47.95 2,850,637 +0.30(+0.63%)
Jan 07, 2015 47.09 47.85 46.71 47.65 3,058,784 +0.70(+1.48%)
Jan 06, 2015 46.72 47.64 46.67 46.96 4,508,462 +0.26(+0.56%)
Jan 05, 2015 47.07 47.23 46.44 46.69 3,468,978 -0.45(-0.95%)
Jan 02, 2015 46.97 47.24 46.53 47.14 2,380,181 +0.23(+0.50%)
Dec 31, 2014 47.67 46.91 46.91 46.91 2,896,211 -0.64(-1.35%)
Dec 30, 2014 48.60 48.60 47.45 47.55 2,696,367 -1.13(-2.32%)
Dec 29, 2014 48.09 48.98 48.09 48.67 3,465,139 +0.53(+1.09%)
Dec 26, 2014 47.67 48.43 47.55 48.15 2,936,782 +0.60(+1.27%)
Dec 24, 2014 46.93 47.55 47.55 47.55 1,740,400 +0.64(+1.36%)
Dec 23, 2014 46.89 47.10 46.75 46.91 2,240,360 +0.05(+0.11%)
Dec 22, 2014 46.93 47.08 46.46 46.86 2,306,851 +0.18(+0.38%)
Dec 19, 2014 46.64 46.94 46.38 46.68 4,986,656 +0.09(+0.20%)
Dec 18, 2014 46.05 46.59 45.87 46.59 3,731,397 +0.55(+1.20%)
Dec 17, 2014 45.48 46.05 45.28 46.03 4,385,853 +0.45(+1.00%)
Dec 16, 2014 45.56 46.22 45.21 45.58 3,889,703 +0.06(+0.14%)
Dec 15, 2014 45.76 45.76 45.19 45.51 3,748,111 -0.04(-0.09%)
Dec 12, 2014 45.61 46.17 45.51 45.56 2,799,428 -0.23(-0.50%)
Dec 11, 2014 45.07 45.90 45.07 45.78 2,525,461 +0.72(+1.59%)
Dec 10, 2014 45.46 45.82 45.04 45.07 1,959,053 -0.45(-0.98%)
Dec 09, 2014 45.28 45.62 45.12 45.51 2,496,776 +0.10(+0.22%)
Dec 08, 2014 44.95 45.56 44.89 45.41 2,128,079 +0.46(+1.03%)
Dec 05, 2014 45.19 45.45 44.68 44.95 3,167,097 -0.58(-1.26%)
Dec 04, 2014 45.48 45.72 45.21 45.53 2,305,477 +0.10(+0.22%)
Dec 03, 2014 45.59 45.61 45.19 45.43 3,295,191 -0.18(-0.39%)
Dec 02, 2014 45.35 45.66 45.10 45.61 3,431,492 +0.25(+0.55%)
Dec 01, 2014 44.72 45.86 44.50 45.36 4,076,462 +0.48(+1.08%)
Nov 28, 2014 44.43 45.00 44.31 44.87 1,567,448 +0.58(+1.32%)
Nov 26, 2014 44.03 44.29 44.29 44.29 1,997,653 +0.48(+1.10%)
Nov 25, 2014 44.18 44.21 43.67 43.81 3,610,842 -0.17(-0.39%)
Nov 24, 2014 44.23 44.38 43.91 43.98 3,079,302 -0.34(-0.77%)
Nov 21, 2014 44.38 44.39 43.86 44.32 3,684,250 +0.18(+0.40%)
Nov 20, 2014 44.28 44.52 44.00 44.14 2,593,813 -0.16(-0.35%)
Nov 19, 2014 44.36 44.51 44.08 44.30 3,197,578 -0.49(-1.09%)
Nov 18, 2014 44.65 44.95 44.37 44.79 3,049,313 +0.35(+0.78%)
Nov 17, 2014 44.01 44.57 43.76 44.44 3,354,410 +0.36(+0.82%)
Nov 14, 2014 44.14 44.35 43.91 44.08 2,191,788 +0.02(+0.05%)
Nov 13, 2014 44.09 44.58 43.92 44.06 4,741,740 -0.18(-0.40%)
Nov 12, 2014 44.74 44.83 44.10 44.23 4,336,495 -0.86(-1.91%)
Nov 11, 2014 45.11 45.39 44.94 45.09 2,422,137 -0.01(-0.02%)
Nov 10, 2014 45.04 45.43 44.96 45.10 3,323,631 -0.07(-0.16%)
Nov 07, 2014 44.52 45.22 44.49 45.17 3,837,035 +0.68(+1.52%)
Nov 06, 2014 45.40 45.40 44.39 44.50 5,847,620 -0.98(-2.15%)
Nov 05, 2014 44.81 45.54 44.70 45.47 5,195,762 +0.89(+1.99%)
Nov 04, 2014 44.81 45.02 44.47 44.59 2,234,373 -0.15(-0.35%)
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.