Consolidated Edison (NY: ED )

76.36 USD +0.48 (+0.63%)
Streaming Delayed Price Updated: 12:01 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 62.53 63.33 62.36 63.15 1,113,803 +0.82(+1.32%)
Nov 26, 2014 61.97 62.33 62.33 62.33 1,419,500 +0.68(+1.10%)
Nov 25, 2014 62.18 62.22 61.45 61.65 2,565,805 -0.24(-0.39%)
Nov 24, 2014 62.25 62.46 61.80 61.89 2,188,102 -0.48(-0.77%)
Nov 21, 2014 62.46 62.47 61.72 62.37 2,617,968 +0.25(+0.40%)
Nov 20, 2014 62.31 62.65 61.92 62.12 1,843,121 -0.22(-0.35%)
Nov 19, 2014 62.43 62.65 62.03 62.34 2,272,147 -0.69(-1.09%)
Nov 18, 2014 62.84 63.26 62.44 63.03 2,166,792 +0.49(+0.78%)
Nov 17, 2014 61.93 62.73 61.58 62.54 2,383,589 +0.51(+0.82%)
Nov 14, 2014 62.12 62.41 61.80 62.03 1,557,449 +0.03(+0.05%)
Nov 13, 2014 62.05 62.74 61.81 62.00 3,369,403 -0.25(-0.40%)
Nov 12, 2014 62.96 63.09 62.06 62.25 3,081,442 -1.21(-1.91%)
Nov 11, 2014 63.48 63.88 63.25 63.46 1,721,131 -0.01(-0.02%)
Nov 10, 2014 63.39 63.93 63.27 63.47 2,361,718 -0.10(-0.16%)
Nov 07, 2014 62.65 63.64 62.61 63.57 2,726,534 +0.32(+0.51%)
Nov 06, 2014 64.54 64.54 63.10 63.25 4,113,835 -1.39(-2.15%)
Nov 05, 2014 63.69 64.73 63.54 64.64 3,655,249 +1.26(+1.99%)
Nov 04, 2014 63.69 64.00 63.21 63.38 1,571,895 -0.22(-0.35%)
Nov 03, 2014 63.33 63.75 63.20 63.60 1,899,713 +0.24(+0.38%)
Oct 31, 2014 63.94 64.00 63.00 63.36 2,521,079 -0.18(-0.28%)
Oct 30, 2014 62.45 63.56 62.37 63.54 2,802,887 +1.26(+2.02%)
Oct 29, 2014 62.85 62.99 61.68 62.28 2,723,260 -0.60(-0.95%)
Oct 28, 2014 62.78 62.89 62.18 62.88 1,770,316 +0.19(+0.30%)
Oct 27, 2014 62.50 62.50 62.37 62.69 2,111,549 +0.19(+0.30%)
Oct 24, 2014 62.10 62.57 61.89 62.50 1,480,843 +0.49(+0.79%)
Oct 23, 2014 62.06 62.37 61.56 62.01 2,310,150 +0.11(+0.18%)
Oct 22, 2014 61.00 61.95 60.93 61.90 3,705,226 +0.83(+1.36%)
Oct 21, 2014 61.02 61.23 60.72 61.07 3,477,963 -0.39(-0.63%)
Oct 20, 2014 60.75 61.52 60.74 61.46 2,701,790 +0.76(+1.25%)
Oct 17, 2014 61.34 61.34 59.80 60.70 3,856,076 -0.22(-0.36%)
Oct 16, 2014 60.67 61.35 60.63 60.92 4,188,171 -0.54(-0.88%)
Oct 15, 2014 61.45 62.10 60.02 61.46 5,170,128 -0.11(-0.18%)
Oct 14, 2014 60.08 62.13 59.88 61.57 6,853,471 +1.75(+2.93%)
Oct 13, 2014 59.15 60.43 59.10 59.82 5,275,851 +0.69(+1.17%)
Oct 10, 2014 58.51 59.39 58.51 59.13 3,468,445 +0.93(+1.60%)
Oct 09, 2014 58.72 59.23 58.14 58.20 3,741,572 -0.57(-0.97%)
Oct 08, 2014 57.19 58.81 57.17 58.77 4,043,537 +1.63(+2.85%)
Oct 07, 2014 57.06 57.59 56.92 57.14 2,012,195 -0.06(-0.10%)
Oct 06, 2014 57.20 57.43 56.93 57.20 1,363,717 +0.17(+0.30%)
Oct 03, 2014 56.82 57.17 56.40 57.03 1,180,507 +0.23(+0.40%)
Oct 02, 2014 56.98 57.27 56.76 56.80 1,355,432 -0.14(-0.25%)
Oct 01, 2014 56.87 57.35 56.77 56.94 2,245,342 +0.28(+0.49%)
Sep 30, 2014 56.65 57.09 56.30 56.66 1,977,506 +0.13(+0.23%)
Sep 29, 2014 56.28 56.58 56.05 56.53 1,356,480 +0.18(+0.32%)
Sep 26, 2014 56.16 56.52 55.80 56.35 1,013,851 +0.20(+0.36%)
Sep 25, 2014 56.39 56.64 56.15 56.15 1,531,963 -0.38(-0.67%)
Sep 24, 2014 56.81 56.88 56.25 56.53 1,124,278 -0.22(-0.39%)
Sep 23, 2014 56.78 57.09 56.60 56.75 1,359,230 -0.12(-0.21%)
Sep 22, 2014 56.91 57.19 56.64 56.87 1,603,651 -0.26(-0.46%)
Sep 19, 2014 56.87 57.24 56.70 57.13 1,715,277 +0.50(+0.88%)
Sep 18, 2014 57.01 57.22 56.48 56.63 1,305,048 -0.39(-0.68%)
Sep 17, 2014 57.26 57.37 56.71 57.02 1,753,070 -0.22(-0.38%)
Sep 16, 2014 56.70 57.38 56.70 57.24 1,579,847 +0.70(+1.24%)
Sep 15, 2014 56.71 56.86 56.35 56.54 1,517,464 +0.11(+0.19%)
Sep 12, 2014 57.05 57.19 56.28 56.43 1,803,557 -0.85(-1.48%)
Sep 11, 2014 56.89 57.35 56.68 57.28 933,514 +0.45(+0.79%)
Sep 10, 2014 56.94 57.04 56.58 56.83 1,537,036 -0.10(-0.18%)
Sep 09, 2014 57.43 57.56 56.83 56.93 2,066,798 -0.67(-1.16%)
Sep 08, 2014 58.02 58.10 57.28 57.60 1,597,641 -0.52(-0.89%)
Sep 05, 2014 57.58 58.11 57.42 58.12 2,352,226 +0.51(+0.89%)
Sep 04, 2014 57.52 57.75 57.13 57.61 1,678,290 -0.13(-0.23%)
Sep 03, 2014 57.51 57.91 57.22 57.74 1,755,884 +0.58(+1.01%)
Sep 02, 2014 57.88 57.96 56.92 57.16 1,764,393 -0.73(-1.26%)
Aug 29, 2014 57.58 57.89 57.89 57.89 1,648,400 +0.16(+0.28%)
Aug 28, 2014 56.98 57.74 56.89 57.73 1,492,758 +0.59(+1.03%)
Aug 27, 2014 56.93 57.15 56.76 57.14 1,235,666 +0.45(+0.79%)
Aug 26, 2014 57.35 57.52 56.64 56.69 1,512,354 -0.74(-1.29%)
Aug 25, 2014 57.29 57.58 57.13 57.43 1,257,192 +0.25(+0.44%)
Aug 22, 2014 57.57 57.68 56.84 57.18 1,741,033 -0.40(-0.69%)
Aug 21, 2014 57.65 57.83 57.46 57.58 1,529,384 +0.07(+0.12%)
Aug 20, 2014 57.49 57.53 57.10 57.51 1,391,643 +0.13(+0.23%)
Aug 19, 2014 56.88 57.43 56.81 57.38 1,515,645 +0.53(+0.93%)
Aug 18, 2014 57.15 57.24 56.77 56.85 1,216,623 -0.11(-0.19%)
Aug 15, 2014 56.72 57.19 56.65 56.96 1,797,292 +0.38(+0.67%)
Aug 14, 2014 56.44 56.69 56.38 56.58 2,270,812 +0.21(+0.37%)
Aug 13, 2014 56.21 56.56 56.00 56.37 1,261,365 +0.27(+0.48%)
Aug 12, 2014 56.03 56.33 55.91 56.10 1,294,204 +0.07(+0.12%)
Aug 11, 2014 56.28 56.58 56.00 56.03 2,169,787 -0.87(-1.53%)
Aug 08, 2014 55.79 56.77 55.64 56.90 3,476,477 +1.56(+2.82%)
Aug 07, 2014 55.06 55.58 55.03 55.34 2,750,039 +0.58(+1.06%)
Aug 06, 2014 55.09 55.14 54.58 54.76 4,968,625 -0.47(-0.85%)
Aug 05, 2014 55.49 55.82 55.03 55.23 1,905,761 -0.50(-0.90%)
Aug 04, 2014 56.18 56.18 54.75 55.73 3,445,404 -0.36(-0.64%)
Aug 01, 2014 55.92 56.68 55.89 56.09 1,851,633 +0.00(+0.00%)
Jul 31, 2014 56.50 56.78 56.01 56.09 2,964,633 -0.70(-1.23%)
Jul 30, 2014 57.55 57.57 56.52 56.79 1,924,290 -0.81(-1.41%)
Jul 29, 2014 57.69 57.85 57.30 57.60 1,722,583 -0.10(-0.17%)
Jul 28, 2014 57.02 57.79 56.94 57.70 1,663,670 +0.72(+1.26%)
Jul 25, 2014 57.25 57.43 56.90 56.98 843,881 -0.33(-0.58%)
Jul 24, 2014 57.25 57.43 57.02 57.31 843,814 +0.06(+0.10%)
Jul 23, 2014 57.34 57.40 57.07 57.25 1,114,634 -0.12(-0.21%)
Jul 22, 2014 57.20 57.46 57.15 57.37 1,161,589 +0.18(+0.31%)
Jul 21, 2014 56.88 57.35 56.79 57.19 1,669,749 +0.27(+0.47%)
Jul 18, 2014 56.49 56.97 56.15 56.92 1,788,105 +0.61(+1.08%)
Jul 17, 2014 56.52 56.72 56.31 56.31 1,653,309 -0.36(-0.64%)
Jul 16, 2014 56.50 56.70 56.17 56.67 1,134,514 +0.29(+0.51%)
Jul 15, 2014 55.94 56.41 55.94 56.38 1,394,269 +0.44(+0.79%)
Jul 14, 2014 56.27 56.50 55.88 55.94 1,817,735 -0.23(-0.41%)
Jul 11, 2014 56.61 56.68 56.09 56.17 1,187,669 -0.44(-0.78%)
Jul 10, 2014 56.43 56.83 56.29 56.61 1,400,248 +0.21(+0.37%)
Jul 09, 2014 56.64 56.74 56.06 56.40 1,709,761 -0.20(-0.35%)
Jul 08, 2014 56.28 56.95 56.28 56.60 2,619,708 +0.19(+0.34%)
Jul 07, 2014 56.00 56.93 55.99 56.41 3,092,769 +0.41(+0.73%)
Jul 03, 2014 55.63 56.00 56.00 56.00 2,182,800 -0.02(-0.04%)
Jul 02, 2014 57.02 57.11 55.66 56.02 4,122,005 -1.07(-1.87%)
Jul 01, 2014 57.75 57.76 56.85 57.09 2,296,984 -0.65(-1.13%)
Jun 30, 2014 57.50 57.84 57.26 57.74 1,971,408 +0.19(+0.33%)
Jun 27, 2014 57.13 57.70 56.90 57.55 2,058,584 +0.27(+0.47%)
Jun 26, 2014 56.89 57.29 56.75 57.28 1,633,448 +0.24(+0.42%)
Jun 25, 2014 56.65 57.07 56.56 57.04 1,607,371 +0.36(+0.64%)
Jun 24, 2014 56.62 56.88 56.54 56.68 1,580,214 +0.02(+0.04%)
Jun 23, 2014 56.85 57.04 56.36 56.66 1,407,724 -0.08(-0.14%)
Jun 20, 2014 57.12 57.20 56.70 56.74 2,726,571 -0.23(-0.40%)
Jun 19, 2014 56.49 57.10 56.46 56.97 2,678,236 +0.49(+0.87%)
Jun 18, 2014 55.54 56.50 55.36 56.48 2,737,087 +0.96(+1.73%)
Jun 17, 2014 55.56 55.65 55.20 55.52 1,655,678 -0.07(-0.13%)
Jun 16, 2014 55.37 56.01 55.25 55.59 2,573,880 +0.37(+0.67%)
Jun 13, 2014 54.86 55.34 54.67 55.22 1,376,555 +0.23(+0.42%)
Jun 12, 2014 54.65 55.11 54.12 54.99 1,754,735 +0.29(+0.53%)
Jun 11, 2014 55.05 55.14 54.59 54.70 1,610,881 -0.39(-0.71%)
Jun 10, 2014 54.79 55.35 54.79 55.09 1,819,481 -0.14(-0.25%)
Jun 06, 2014 55.67 55.81 55.16 55.23 1,609,972 -0.50(-0.90%)
Jun 05, 2014 55.15 55.76 54.98 55.73 1,771,372 +0.51(+0.92%)
Jun 04, 2014 54.91 55.24 54.66 55.22 1,824,595 +0.22(+0.40%)
Jun 03, 2014 54.97 55.19 54.84 55.00 1,433,910 +0.00(+0.00%)
Jun 02, 2014 55.00 55.22 54.81 55.00 1,468,859 -0.01(-0.02%)
May 30, 2014 54.65 55.05 54.54 55.01 1,992,356 +0.36(+0.66%)
May 29, 2014 54.69 54.75 54.30 54.65 1,637,705 +0.13(+0.24%)
May 28, 2014 54.50 54.63 54.30 54.52 1,826,703 +0.12(+0.22%)
May 27, 2014 54.45 54.67 54.20 54.40 1,522,879 +0.27(+0.50%)
May 23, 2014 54.20 54.13 54.13 54.13 1,440,000 -0.08(-0.15%)
May 22, 2014 53.94 54.31 53.89 54.21 845,480 +0.35(+0.65%)
May 21, 2014 54.19 54.26 53.69 53.86 1,822,678 -0.22(-0.41%)
May 20, 2014 54.30 54.64 53.61 54.08 3,145,467 -0.22(-0.41%)
May 19, 2014 55.11 55.16 54.13 54.30 2,991,359 -0.88(-1.59%)
May 16, 2014 55.00 55.19 54.67 55.18 2,436,398 +0.22(+0.40%)
May 15, 2014 55.22 55.57 54.76 54.96 2,819,737 -0.29(-0.52%)
May 14, 2014 55.00 55.59 54.81 55.25 2,005,978 +0.38(+0.69%)
May 13, 2014 55.13 55.34 54.45 54.87 2,469,402 -0.04(-0.07%)
May 12, 2014 55.59 55.76 54.70 54.91 4,280,404 -1.29(-2.30%)
May 09, 2014 57.68 57.99 56.11 56.20 4,227,915 -1.21(-2.11%)
May 08, 2014 58.29 58.33 57.12 57.41 4,337,395 -0.39(-0.67%)
May 07, 2014 57.16 57.89 57.13 57.80 1,909,446 +0.77(+1.35%)
May 06, 2014 57.04 57.45 56.99 57.03 1,643,788 +0.00(+0.00%)
May 05, 2014 56.80 57.22 56.55 57.03 2,177,438 +0.21(+0.37%)
May 02, 2014 57.60 57.97 56.35 56.82 2,715,755 -1.26(-2.17%)
May 01, 2014 58.10 58.37 57.65 58.08 2,488,340 +0.05(+0.09%)
Apr 30, 2014 58.07 58.48 58.00 58.03 1,683,527 +0.02(+0.03%)
Apr 29, 2014 58.37 58.57 57.88 58.01 2,335,531 -0.25(-0.43%)
Apr 28, 2014 57.65 58.28 57.53 58.26 2,233,117 +0.52(+0.90%)
Apr 25, 2014 56.96 57.76 56.50 57.74 1,979,199 +0.78(+1.37%)
Apr 24, 2014 56.74 57.12 56.24 56.96 1,368,489 +0.29(+0.51%)
Apr 23, 2014 56.96 57.33 56.64 56.67 1,585,402 -0.18(-0.32%)
Apr 22, 2014 56.76 56.93 56.50 56.85 1,713,589 +0.00(+0.00%)
Apr 21, 2014 56.55 57.15 56.47 56.85 2,045,511 +0.35(+0.62%)
Apr 17, 2014 57.48 56.50 56.50 56.50 2,691,700 -1.09(-1.89%)
Apr 16, 2014 57.28 57.60 56.81 57.59 2,593,085 +0.40(+0.70%)
Apr 15, 2014 55.89 57.32 55.89 57.19 3,945,556 +1.33(+2.38%)
Apr 14, 2014 55.74 55.97 55.36 55.86 1,864,423 +0.26(+0.47%)
Apr 11, 2014 55.41 55.80 55.29 55.60 2,113,111 +0.20(+0.36%)
Apr 10, 2014 55.41 55.82 55.12 55.40 2,276,847 +0.14(+0.25%)
Apr 09, 2014 55.50 55.61 54.60 55.26 2,789,934 -0.29(-0.52%)
Apr 08, 2014 54.82 55.59 54.41 55.55 3,385,492 +0.80(+1.46%)
Apr 07, 2014 54.36 55.42 54.36 54.75 3,047,645 +0.39(+0.72%)
Apr 04, 2014 53.75 54.72 53.75 54.36 2,977,222 +0.70(+1.30%)
Apr 03, 2014 53.69 54.08 53.56 53.66 2,754,553 +0.08(+0.15%)
Apr 02, 2014 53.47 53.65 52.90 53.58 2,359,683 +0.47(+0.88%)
Apr 01, 2014 53.57 53.61 52.87 53.11 2,420,678 -0.54(-1.01%)
Mar 31, 2014 53.43 53.78 53.15 53.65 2,405,081 +0.48(+0.90%)
Mar 28, 2014 53.62 53.73 53.03 53.17 2,178,331 -0.46(-0.86%)
Mar 27, 2014 53.01 53.65 53.01 53.63 2,117,324 +0.48(+0.90%)
Mar 26, 2014 53.18 53.43 53.03 53.15 2,092,973 +0.11(+0.21%)
Mar 25, 2014 52.78 53.15 52.55 53.04 2,523,558 +0.37(+0.70%)
Mar 24, 2014 52.52 52.94 52.43 52.67 1,998,983 +0.21(+0.40%)
Mar 21, 2014 53.21 53.35 52.43 52.46 3,983,395 -0.32(-0.61%)
Mar 20, 2014 52.66 52.79 52.23 52.78 2,719,237 +0.10(+0.19%)
Mar 19, 2014 54.33 54.36 52.53 52.68 5,434,644 -1.73(-3.18%)
Mar 18, 2014 55.06 55.14 54.37 54.41 2,256,544 -0.64(-1.16%)
Mar 17, 2014 54.70 55.14 54.16 55.05 2,853,984 +0.39(+0.71%)
Mar 14, 2014 53.66 54.79 53.65 54.66 3,612,072 +0.97(+1.81%)
Mar 13, 2014 54.01 54.55 53.12 53.69 6,829,165 -0.93(-1.70%)
Mar 12, 2014 55.09 55.35 54.18 54.62 6,746,442 -0.50(-0.91%)
Mar 11, 2014 55.51 55.53 55.12 55.12 1,107,353 -0.36(-0.65%)
Mar 10, 2014 55.42 55.52 55.09 55.48 1,462,578 +0.04(+0.07%)
Mar 07, 2014 55.22 55.45 54.81 55.44 2,094,529 +0.15(+0.27%)
Mar 06, 2014 55.68 55.85 55.25 55.29 2,054,708 +0.01(+0.02%)
Mar 05, 2014 55.60 55.73 55.20 55.28 1,449,672 -0.38(-0.68%)
Mar 04, 2014 55.84 56.00 55.48 55.66 1,813,656 +0.20(+0.36%)
Mar 03, 2014 55.74 55.99 55.42 55.46 1,868,991 -0.59(-1.05%)
Feb 28, 2014 55.75 56.27 55.72 56.05 1,551,351 +0.48(+0.86%)
Feb 27, 2014 55.70 55.99 55.40 55.57 2,101,863 -0.13(-0.23%)
Feb 26, 2014 56.07 56.28 55.60 55.70 1,850,927 -0.41(-0.73%)
Feb 25, 2014 56.46 56.46 56.02 56.11 2,549,561 +0.36(+0.65%)
Feb 24, 2014 55.73 56.59 55.29 55.75 3,135,817 +0.46(+0.83%)
Feb 21, 2014 55.35 56.68 55.29 55.29 5,280,673 -0.01(-0.02%)
Feb 20, 2014 54.79 55.38 54.68 55.30 1,856,887 +0.56(+1.02%)
Feb 19, 2014 55.11 55.49 54.69 54.74 1,254,647 -0.53(-0.96%)
Feb 18, 2014 55.40 55.60 55.19 55.27 1,755,305 +0.11(+0.20%)
Feb 14, 2014 54.50 55.16 55.16 55.16 1,621,800 +0.64(+1.17%)
Feb 13, 2014 54.01 54.52 53.98 54.52 1,352,138 +0.51(+0.94%)
Feb 12, 2014 54.23 54.30 53.81 54.01 2,183,227 -0.42(-0.77%)
Feb 11, 2014 53.70 54.58 53.65 54.43 1,953,973 +0.73(+1.36%)
Feb 10, 2014 53.27 53.73 53.00 53.70 1,935,648 -0.32(-0.59%)
Feb 07, 2014 54.01 54.20 53.69 54.02 2,364,920 +0.22(+0.41%)
Feb 06, 2014 53.47 53.90 53.40 53.80 1,390,902 +0.41(+0.77%)
Feb 05, 2014 53.42 53.59 53.25 53.39 2,475,128 -0.20(-0.37%)
Feb 04, 2014 53.80 53.95 53.25 53.59 2,278,134 -0.15(-0.28%)
Feb 03, 2014 54.45 55.22 53.62 53.74 3,375,377 -0.67(-1.23%)
Jan 31, 2014 53.48 54.50 53.39 54.41 3,262,379 +0.51(+0.95%)
Jan 30, 2014 53.57 53.99 53.33 53.90 1,504,865 +0.65(+1.22%)
Jan 29, 2014 53.08 53.51 53.01 53.25 2,292,591 +0.12(+0.23%)
Jan 28, 2014 53.50 53.60 53.10 53.13 2,444,367 -0.28(-0.52%)
Jan 27, 2014 53.97 53.97 53.35 53.41 2,905,405 -0.24(-0.45%)
Jan 24, 2014 53.84 54.45 53.60 53.65 2,624,938 -0.29(-0.54%)
Jan 23, 2014 53.97 54.15 53.69 53.94 2,407,504 -0.22(-0.41%)
Jan 22, 2014 54.43 54.62 54.09 54.16 1,733,852 -0.23(-0.42%)
Jan 21, 2014 54.00 54.40 54.00 54.39 2,159,907 +0.43(+0.80%)
Jan 17, 2014 54.21 53.96 53.96 53.96 2,127,800 +0.02(+0.04%)
Jan 16, 2014 53.82 53.94 53.54 53.94 1,827,973 +0.11(+0.20%)
Jan 15, 2014 53.78 54.10 53.73 53.83 1,477,321 +0.05(+0.09%)
Jan 14, 2014 53.88 54.11 53.71 53.78 1,352,349 -0.14(-0.26%)
Jan 13, 2014 54.20 54.33 53.76 53.92 1,595,890 -0.41(-0.75%)
Jan 10, 2014 53.90 54.76 53.82 54.33 1,909,152 +0.75(+1.40%)
Jan 09, 2014 53.41 53.78 53.13 53.58 2,035,907 +0.17(+0.32%)
Jan 08, 2014 54.00 54.02 53.30 53.41 2,235,007 -0.54(-1.00%)
Jan 07, 2014 53.35 54.04 53.19 53.95 3,040,767 +0.58(+1.09%)
Jan 06, 2014 53.40 53.54 53.11 53.37 2,197,779 -0.08(-0.15%)
Jan 03, 2014 53.58 53.79 52.85 53.45 3,774,243 -0.51(-0.95%)
Jan 02, 2014 55.15 55.15 53.90 53.96 3,330,722 -1.32(-2.39%)
Dec 31, 2013 55.16 55.28 55.28 55.28 2,072,100 +0.05(+0.09%)
Dec 30, 2013 55.10 55.34 55.02 55.23 1,163,122 +0.18(+0.33%)
Dec 27, 2013 55.00 55.37 54.85 55.05 1,048,813 +0.06(+0.11%)
Dec 26, 2013 55.19 55.34 54.78 54.99 1,446,186 -0.24(-0.43%)
Dec 24, 2013 54.84 55.56 54.68 55.23 1,298,802 +0.46(+0.84%)
Dec 23, 2013 54.98 55.15 54.61 54.77 2,313,929 +0.00(+0.00%)
Dec 20, 2013 54.91 55.45 54.70 54.77 3,893,340 -0.08(-0.15%)
Dec 19, 2013 55.22 55.22 54.51 54.85 1,427,635 -0.56(-1.01%)
Dec 18, 2013 54.73 55.50 54.28 55.41 2,207,190 +0.65(+1.19%)
Dec 17, 2013 54.60 55.13 54.54 54.76 2,769,289 +0.17(+0.31%)
Dec 16, 2013 54.82 54.98 54.29 54.59 2,076,215 +0.26(+0.48%)
Dec 13, 2013 54.45 54.70 54.17 54.33 1,293,320 -0.07(-0.13%)
Dec 12, 2013 54.53 54.90 54.33 54.40 2,058,843 -0.06(-0.11%)
Dec 11, 2013 54.88 54.97 54.43 54.46 1,770,924 -0.38(-0.69%)
Dec 10, 2013 55.41 55.55 54.81 54.84 1,855,426 -0.72(-1.30%)
Dec 09, 2013 55.65 55.85 54.99 55.56 2,055,651 -0.29(-0.52%)
Dec 06, 2013 55.19 55.87 55.12 55.85 1,549,625 +0.89(+1.62%)
Dec 05, 2013 55.36 55.58 54.83 54.96 1,781,333 -0.59(-1.06%)
Dec 04, 2013 55.01 55.60 54.76 55.55 1,706,921 +0.25(+0.45%)
Dec 03, 2013 55.08 55.36 54.81 55.30 1,419,630 +0.22(+0.40%)
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.