Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 37.50 37.59 37.59 37.59 3,047,542 +0.03(+0.09%)
Dec 30, 2013 37.46 37.63 37.41 37.55 1,710,662 +0.12(+0.33%)
Dec 27, 2013 37.40 37.65 37.30 37.43 1,542,542 +0.04(+0.11%)
Dec 26, 2013 37.53 37.63 37.25 37.39 2,126,978 -0.16(-0.43%)
Dec 24, 2013 37.29 37.78 37.18 37.55 1,910,213 +0.31(+0.84%)
Dec 23, 2013 37.38 37.50 37.13 37.24 3,403,212 +0.00(+0.00%)
Dec 20, 2013 37.33 37.70 37.19 37.24 5,726,132 -0.05(-0.15%)
Dec 19, 2013 37.55 37.55 37.06 37.29 2,099,695 -0.38(-1.01%)
Dec 18, 2013 37.21 37.74 36.91 37.67 3,246,225 +0.44(+1.19%)
Dec 17, 2013 37.12 37.48 37.08 37.23 4,072,933 +0.12(+0.31%)
Dec 16, 2013 37.27 37.38 36.91 37.12 3,053,594 +0.18(+0.48%)
Dec 13, 2013 37.02 37.19 36.83 36.94 1,902,151 -0.05(-0.13%)
Dec 12, 2013 37.08 37.33 36.94 36.99 3,028,044 -0.04(-0.11%)
Dec 11, 2013 37.31 37.38 37.01 37.03 2,604,587 -0.26(-0.69%)
Dec 10, 2013 37.67 37.77 37.27 37.29 2,728,868 -0.49(-1.30%)
Dec 09, 2013 37.84 37.97 37.39 37.78 3,023,349 -0.20(-0.52%)
Dec 06, 2013 37.53 37.99 37.48 37.97 2,279,111 +0.61(+1.62%)
Dec 05, 2013 37.64 37.79 37.28 37.37 2,619,896 -0.40(-1.06%)
Dec 04, 2013 37.40 37.80 37.23 37.77 2,510,455 +0.17(+0.45%)
Dec 03, 2013 37.45 37.64 37.27 37.60 2,087,921 +0.15(+0.40%)
Dec 02, 2013 37.54 37.68 37.19 37.45 2,482,488 -0.09(-0.24%)
Nov 29, 2013 37.53 37.82 37.49 37.54 1,216,956 +0.01(+0.04%)
Nov 27, 2013 37.50 37.60 37.40 37.53 1,907,056 +0.01(+0.02%)
Nov 26, 2013 37.94 37.94 37.47 37.52 3,826,822 -0.46(-1.22%)
Nov 25, 2013 38.08 38.26 37.94 37.98 2,624,466 -0.04(-0.11%)
Nov 22, 2013 38.15 38.35 38.00 38.02 2,969,266 -0.22(-0.57%)
Nov 21, 2013 38.54 38.58 38.11 38.24 4,768,911 -0.48(-1.23%)
Nov 20, 2013 39.05 39.25 38.64 38.71 3,599,075 -0.61(-1.56%)
Nov 19, 2013 39.49 39.60 39.11 39.33 1,953,417 -0.26(-0.65%)
Nov 18, 2013 39.44 39.63 39.32 39.59 2,325,711 +0.10(+0.26%)
Nov 15, 2013 39.14 39.57 39.03 39.48 3,218,262 +0.35(+0.90%)
Nov 14, 2013 38.94 39.33 38.85 39.13 1,886,008 +0.29(+0.74%)
Nov 13, 2013 38.46 38.86 38.29 38.84 2,553,198 +0.20(+0.53%)
Nov 12, 2013 38.72 38.82 38.32 38.64 2,460,912 -0.22(-0.56%)
Nov 11, 2013 38.93 39.01 38.65 38.86 2,360,520 -0.08(-0.21%)
Nov 08, 2013 39.18 39.18 38.24 38.94 5,050,931 -0.45(-1.15%)
Nov 07, 2013 39.62 39.78 39.25 39.39 10,406,908 -0.18(-0.46%)
Nov 06, 2013 39.40 39.58 39.30 39.57 3,431,657 +0.32(+0.81%)
Nov 05, 2013 39.35 39.83 39.24 39.26 3,136,528 -0.20(-0.49%)
Nov 04, 2013 39.47 39.53 39.10 39.45 2,498,811 +0.15(+0.39%)
Nov 01, 2013 39.31 39.47 39.10 39.30 1,906,989 +0.13(+0.33%)
Oct 31, 2013 39.18 39.31 38.62 39.17 2,954,524 +0.03(+0.09%)
Oct 30, 2013 39.30 39.61 39.12 39.14 1,858,718 -0.20(-0.50%)
Oct 29, 2013 39.30 39.45 39.11 39.33 2,126,348 +0.03(+0.07%)
Oct 28, 2013 39.32 39.56 39.18 39.30 10,390,863 -0.11(-0.29%)
Oct 25, 2013 39.12 39.42 38.87 39.42 2,033,073 +0.25(+0.64%)
Oct 24, 2013 39.40 39.49 38.96 39.17 1,991,531 -0.09(-0.22%)
Oct 23, 2013 39.15 39.86 39.02 39.26 4,493,039 +0.33(+0.85%)
Oct 22, 2013 38.15 39.11 38.15 38.93 4,471,467 +0.81(+2.14%)
Oct 21, 2013 38.11 38.29 37.90 38.11 2,495,754 -0.14(-0.37%)
Oct 18, 2013 38.29 38.39 38.04 38.25 4,918,573 +0.07(+0.19%)
Oct 17, 2013 37.45 38.21 37.25 38.18 2,521,391 +0.61(+1.61%)
Oct 16, 2013 37.38 37.58 37.17 37.58 3,325,178 +0.36(+0.98%)
Oct 15, 2013 37.53 37.65 37.18 37.21 2,454,363 -0.44(-1.16%)
Oct 14, 2013 37.68 37.79 37.21 37.65 2,913,466 -0.20(-0.53%)
Oct 11, 2013 37.79 37.88 37.61 37.85 2,875,893 +0.07(+0.18%)
Oct 10, 2013 37.64 37.84 36.94 37.78 4,284,921 +0.22(+0.59%)
Oct 09, 2013 37.34 38.03 37.29 37.56 3,914,248 +0.28(+0.74%)
Oct 08, 2013 37.02 37.66 36.97 37.29 4,861,157 +0.42(+1.15%)
Oct 07, 2013 36.55 37.17 36.55 36.86 2,911,846 +0.19(+0.51%)
Oct 04, 2013 36.75 36.85 36.59 36.67 2,441,485 -0.08(-0.22%)
Oct 03, 2013 37.00 37.00 36.59 36.75 3,198,711 -0.38(-1.03%)
Oct 02, 2013 37.06 37.18 36.82 37.14 2,303,591 +0.02(+0.05%)
Oct 01, 2013 37.12 37.29 36.96 37.12 1,766,744 +0.02(+0.05%)
Sep 30, 2013 37.00 37.25 36.88 37.10 2,756,337 -0.01(-0.02%)
Sep 27, 2013 37.32 37.47 37.02 37.10 1,615,039 -0.33(-0.88%)
Sep 26, 2013 37.51 37.68 37.23 37.43 1,978,391 -0.09(-0.25%)
Sep 25, 2013 37.82 37.93 37.51 37.53 1,583,383 -0.32(-0.85%)
Sep 24, 2013 37.83 37.98 37.69 37.85 2,228,583 -0.09(-0.25%)
Sep 23, 2013 37.57 38.17 37.37 37.95 2,156,016 +0.29(+0.77%)
Sep 20, 2013 38.05 38.13 37.46 37.66 4,566,835 -0.41(-1.08%)
Sep 19, 2013 38.40 38.57 37.95 38.07 2,087,480 -0.28(-0.72%)
Sep 18, 2013 37.35 38.54 37.11 38.34 3,988,564 +1.15(+3.09%)
Sep 17, 2013 37.21 37.33 37.08 37.19 2,083,138 +0.11(+0.31%)
Sep 16, 2013 37.48 37.59 37.03 37.08 3,314,001 +0.15(+0.42%)
Sep 13, 2013 36.82 37.09 36.75 36.92 2,047,409 +0.17(+0.46%)
Sep 12, 2013 37.01 37.17 36.67 36.75 2,939,326 -0.25(-0.67%)
Sep 11, 2013 37.37 37.45 36.82 37.00 4,276,299 -0.61(-1.61%)
Sep 10, 2013 37.64 37.72 37.42 37.61 3,255,654 +0.05(+0.13%)
Sep 09, 2013 37.40 37.63 37.30 37.56 1,812,748 +0.16(+0.43%)
Sep 06, 2013 37.30 37.79 37.30 37.40 3,836,732 +0.30(+0.80%)
Sep 05, 2013 37.37 37.49 37.10 37.10 2,396,750 -0.30(-0.79%)
Sep 04, 2013 37.45 37.55 37.09 37.40 2,399,597 +0.06(+0.16%)
Sep 03, 2013 38.02 38.09 37.26 37.34 2,234,593 -0.49(-1.30%)
Aug 30, 2013 37.82 37.99 37.59 37.83 2,142,318 +0.02(+0.05%)
Aug 29, 2013 37.84 37.99 37.69 37.81 1,557,138 -0.16(-0.43%)
Aug 28, 2013 37.80 38.10 37.69 37.97 2,134,792 +0.09(+0.23%)
Aug 27, 2013 37.60 38.11 37.54 37.88 2,579,337 +0.07(+0.20%)
Aug 26, 2013 38.05 38.19 37.81 37.81 2,929,424 -0.26(-0.69%)
Aug 23, 2013 37.77 38.23 37.68 38.07 3,235,998 +0.36(+0.96%)
Aug 22, 2013 37.58 37.88 37.45 37.71 4,635,637 +0.22(+0.57%)
Aug 21, 2013 37.88 37.90 37.43 37.49 1,826,483 -0.46(-1.22%)
Aug 20, 2013 37.74 38.39 37.74 37.96 2,174,413 +0.22(+0.57%)
Aug 19, 2013 38.09 38.19 37.66 37.74 2,036,376 -0.36(-0.95%)
Aug 16, 2013 38.50 38.66 37.96 38.11 2,998,651 -0.50(-1.31%)
Aug 15, 2013 39.02 39.20 38.50 38.61 2,623,652 -0.57(-1.46%)
Aug 14, 2013 39.43 39.49 38.97 39.18 1,892,661 -0.32(-0.80%)
Aug 13, 2013 39.87 39.88 39.45 39.50 2,375,136 -0.38(-0.96%)
Aug 12, 2013 40.04 40.16 39.65 39.88 2,675,815 -0.27(-0.68%)
Aug 09, 2013 40.29 40.46 40.12 40.16 6,801,311 -0.19(-0.48%)
Aug 08, 2013 40.34 40.52 40.16 40.35 6,430,473 +0.03(+0.08%)
Aug 07, 2013 39.66 40.35 39.62 40.31 2,055,219 +0.49(+1.24%)
Aug 06, 2013 40.01 40.02 39.72 39.82 1,761,483 -0.15(-0.38%)
Aug 05, 2013 40.08 40.14 39.89 39.98 1,412,181 -0.23(-0.56%)
Aug 02, 2013 40.27 40.39 39.75 40.20 2,115,253 +0.03(+0.07%)
Aug 01, 2013 40.05 40.26 39.84 40.17 2,002,986 +0.29(+0.72%)
Jul 31, 2013 40.12 40.25 39.71 39.89 2,363,425 -0.27(-0.66%)
Jul 30, 2013 40.29 40.43 40.02 40.16 1,618,519 +0.02(+0.05%)
Jul 29, 2013 39.80 40.27 39.68 40.14 2,154,258 +0.23(+0.57%)
Jul 26, 2013 39.48 39.92 39.32 39.91 1,749,591 +0.34(+0.86%)
Jul 25, 2013 39.66 39.85 39.38 39.57 2,768,679 -0.14(-0.35%)
Jul 24, 2013 40.19 40.28 39.58 39.71 1,548,694 -0.51(-1.27%)
Jul 23, 2013 40.06 40.34 39.94 40.22 1,731,361 +0.18(+0.45%)
Jul 22, 2013 40.20 40.25 39.94 40.04 2,116,740 -0.23(-0.58%)
Jul 19, 2013 40.14 40.35 40.00 40.27 3,541,089 +0.24(+0.60%)
Jul 18, 2013 39.87 40.22 39.83 40.04 2,440,129 +0.29(+0.72%)
Jul 17, 2013 40.01 40.12 39.65 39.75 1,663,694 -0.03(-0.08%)
Jul 16, 2013 39.99 40.05 39.59 39.78 2,006,861 -0.21(-0.52%)
Jul 15, 2013 39.34 40.05 39.30 39.99 2,391,197 +0.57(+1.44%)
Jul 12, 2013 39.13 39.48 38.86 39.42 2,649,945 +0.26(+0.66%)
Jul 11, 2013 38.82 39.17 38.82 39.16 2,377,826 +0.62(+1.61%)
Jul 10, 2013 38.54 38.70 38.15 38.54 2,483,301 +0.00(+0.00%)
Jul 09, 2013 38.54 38.64 38.34 38.54 2,452,722 +0.10(+0.26%)
Jul 08, 2013 38.24 38.45 38.06 38.44 2,910,748 +0.38(+1.00%)
Jul 05, 2013 38.26 38.26 37.66 38.06 1,856,458 -0.20(-0.52%)
Jul 03, 2013 38.24 38.35 38.08 38.26 1,089,526 -0.07(-0.17%)
Jul 02, 2013 38.24 38.61 38.17 38.33 2,302,229 +0.03(+0.09%)
Jul 01, 2013 38.97 39.07 38.19 38.30 2,552,375 -0.53(-1.37%)
Jun 28, 2013 38.50 38.90 38.31 38.83 7,684,615 +0.18(+0.47%)
Jun 27, 2013 38.79 39.10 38.56 38.65 2,697,633 -0.05(-0.12%)
Jun 26, 2013 38.27 38.76 38.22 38.70 2,925,147 +0.72(+1.89%)
Jun 25, 2013 37.62 38.12 37.39 37.98 2,592,056 +0.49(+1.31%)
Jun 24, 2013 37.28 37.73 36.91 37.48 3,631,294 -0.07(-0.18%)
Jun 21, 2013 37.44 37.85 37.03 37.55 4,883,362 +0.41(+1.09%)
Jun 20, 2013 37.96 38.07 37.09 37.15 3,755,277 -1.00(-2.62%)
Jun 19, 2013 39.16 39.26 38.14 38.14 2,608,131 -1.11(-2.83%)
Jun 18, 2013 38.95 39.26 38.71 39.26 2,979,382 +0.25(+0.65%)
Jun 17, 2013 38.80 39.09 38.78 39.00 3,810,343 +0.50(+1.30%)
Jun 14, 2013 38.52 38.70 38.32 38.50 3,091,314 +0.17(+0.45%)
Jun 13, 2013 37.80 38.34 37.62 38.33 3,053,208 +0.53(+1.39%)
Jun 12, 2013 38.18 38.30 37.68 37.80 2,116,887 -0.25(-0.66%)
Jun 11, 2013 38.04 38.39 37.96 38.06 1,885,411 -0.17(-0.44%)
Jun 10, 2013 38.29 38.42 38.04 38.22 1,819,552 -0.02(-0.05%)
Jun 07, 2013 38.23 38.46 37.88 38.24 2,153,451 +0.07(+0.17%)
Jun 06, 2013 37.94 38.44 37.66 38.18 3,444,336 +0.23(+0.60%)
Jun 05, 2013 37.52 38.08 37.29 37.95 4,692,150 +0.33(+0.89%)
Jun 04, 2013 37.92 37.99 37.44 37.62 3,463,881 -0.33(-0.86%)
Jun 03, 2013 37.96 38.18 37.18 37.94 5,581,630 -0.06(-0.16%)
May 31, 2013 38.31 38.76 38.00 38.00 3,532,401 -0.41(-1.06%)
May 30, 2013 38.57 38.94 38.30 38.41 3,737,766 -0.04(-0.10%)
May 29, 2013 38.81 38.88 37.86 38.45 4,366,011 -0.55(-1.40%)
May 28, 2013 39.07 39.21 38.83 39.00 3,395,521 -0.07(-0.17%)
May 24, 2013 39.14 39.27 38.87 39.06 2,086,720 -0.23(-0.59%)
May 23, 2013 39.54 39.58 38.86 39.30 2,977,346 -0.40(-1.01%)
May 22, 2013 40.47 40.73 39.61 39.70 3,040,120 -0.84(-2.07%)
May 21, 2013 40.58 40.75 40.25 40.53 1,864,288 -0.02(-0.05%)
May 20, 2013 40.48 40.66 40.30 40.55 1,977,731 +0.07(+0.18%)
May 17, 2013 40.04 40.49 40.04 40.48 2,654,341 +0.42(+1.05%)
May 16, 2013 40.33 40.41 40.01 40.06 2,140,195 -0.35(-0.87%)
May 15, 2013 40.20 40.79 40.16 40.41 2,610,336 +0.17(+0.41%)
May 13, 2013 40.45 40.53 40.19 40.25 2,376,120 -0.34(-0.84%)
May 10, 2013 40.52 40.59 40.30 40.59 6,540,898 +0.08(+0.20%)
May 09, 2013 41.09 41.19 40.38 40.51 6,661,859 -0.55(-1.33%)
May 08, 2013 41.48 41.64 41.00 41.06 1,986,703 -0.51(-1.24%)
May 07, 2013 41.48 41.67 41.34 41.57 2,999,987 +0.22(+0.54%)
May 06, 2013 41.88 41.98 41.34 41.35 3,210,184 -0.62(-1.48%)
May 03, 2013 42.07 42.16 41.55 41.97 3,139,286 +0.02(+0.05%)
May 02, 2013 41.74 41.99 41.54 41.95 2,395,498 +0.20(+0.49%)
May 01, 2013 41.94 42.21 41.71 41.74 1,824,526 -0.22(-0.52%)
Apr 30, 2013 41.86 41.96 41.74 41.96 1,781,957 +0.01(+0.03%)
Apr 29, 2013 41.56 42.07 41.45 41.95 1,594,677 +0.52(+1.26%)
Apr 26, 2013 41.47 41.55 41.38 41.43 1,394,786 -0.10(-0.24%)
Apr 25, 2013 41.42 41.57 41.24 41.53 1,791,225 +0.15(+0.35%)
Apr 24, 2013 41.28 41.53 41.01 41.38 1,633,887 +0.18(+0.43%)
Apr 23, 2013 41.18 41.26 40.87 41.20 1,519,167 +0.09(+0.21%)
Apr 22, 2013 41.17 41.27 40.95 41.12 1,452,857 -0.07(-0.18%)
Apr 19, 2013 40.63 41.24 40.57 41.19 2,168,350 +0.69(+1.69%)
Apr 18, 2013 40.60 40.71 40.31 40.51 2,210,750 +0.07(+0.16%)
Apr 17, 2013 40.47 40.58 40.23 40.44 2,378,161 -0.13(-0.31%)
Apr 16, 2013 40.47 40.64 40.12 40.56 1,996,725 +0.17(+0.42%)
Apr 15, 2013 40.77 40.95 40.39 40.39 2,127,491 -0.42(-1.03%)
Apr 12, 2013 40.64 40.95 40.60 40.82 1,998,412 +0.12(+0.29%)
Apr 11, 2013 40.74 40.85 40.62 40.70 1,583,655 -0.03(-0.06%)
Apr 10, 2013 40.49 40.78 40.49 40.72 1,968,715 +0.18(+0.46%)
Apr 09, 2013 40.51 40.72 40.31 40.54 2,506,198 +0.01(+0.02%)
Apr 08, 2013 40.35 40.53 40.16 40.53 1,560,694 +0.11(+0.28%)
Apr 05, 2013 40.16 40.43 40.12 40.42 1,553,140 +0.05(+0.13%)
Apr 04, 2013 40.06 40.40 40.02 40.37 2,010,892 +0.36(+0.91%)
Apr 03, 2013 39.91 40.18 39.90 40.00 2,189,017 +0.11(+0.28%)
Apr 02, 2013 40.06 40.36 39.85 39.89 2,559,008 -0.13(-0.33%)
Apr 01, 2013 40.17 40.22 39.97 40.02 1,794,036 -0.21(-0.52%)
Mar 28, 2013 39.69 40.30 39.59 40.24 3,275,264 +0.61(+1.53%)
Mar 27, 2013 39.20 39.67 39.06 39.63 2,331,725 +0.30(+0.75%)
Mar 26, 2013 39.08 39.36 39.03 39.33 1,776,680 +0.37(+0.95%)
Mar 25, 2013 39.06 39.21 38.80 38.96 2,230,666 +0.01(+0.02%)
Mar 22, 2013 38.84 39.12 38.80 38.96 1,363,669 +0.12(+0.31%)
Mar 21, 2013 38.92 39.00 38.75 38.84 1,531,190 -0.16(-0.42%)
Mar 20, 2013 39.00 39.06 38.85 39.00 1,247,276 +0.13(+0.34%)
Mar 19, 2013 38.75 38.92 38.63 38.87 1,545,905 +0.19(+0.49%)
Mar 18, 2013 38.75 38.92 38.65 38.68 1,820,603 -0.33(-0.84%)
Mar 15, 2013 38.72 39.01 38.63 39.01 4,316,637 +0.24(+0.63%)
Mar 14, 2013 38.76 38.78 38.57 38.77 2,188,889 +0.02(+0.05%)
Mar 13, 2013 38.82 38.90 38.70 38.75 1,604,922 -0.07(-0.17%)
Mar 12, 2013 38.95 38.98 38.65 38.81 1,767,942 -0.12(-0.30%)
Mar 11, 2013 38.84 38.94 38.73 38.93 1,348,064 +0.07(+0.17%)
Mar 08, 2013 38.92 38.96 38.46 38.86 1,918,197 -0.02(-0.05%)
Mar 07, 2013 39.09 39.25 38.88 38.88 1,802,545 -0.18(-0.46%)
Mar 06, 2013 39.28 39.42 39.06 39.06 2,107,610 -0.22(-0.55%)
Mar 05, 2013 39.23 39.49 39.17 39.28 2,234,619 +0.12(+0.30%)
Mar 04, 2013 38.89 39.20 38.77 39.16 2,053,711 +0.25(+0.64%)
Mar 01, 2013 38.86 38.92 38.60 38.91 2,035,027 +0.01(+0.03%)
Feb 28, 2013 38.75 39.03 38.65 38.90 2,552,199 +0.28(+0.73%)
Feb 27, 2013 38.36 38.71 38.35 38.61 1,828,266 +0.23(+0.60%)
Feb 26, 2013 38.38 38.71 38.29 38.38 2,574,639 +0.18(+0.48%)
Feb 25, 2013 38.63 38.89 38.18 38.20 3,522,483 -0.36(-0.92%)
Feb 22, 2013 37.94 38.56 37.91 38.55 3,778,355 +0.71(+1.88%)
Feb 21, 2013 37.61 37.88 37.61 37.84 2,589,250 +0.14(+0.37%)
Feb 20, 2013 37.58 37.97 37.51 37.70 2,070,872 +0.13(+0.33%)
Feb 19, 2013 37.35 37.64 37.31 37.58 1,970,420 +0.28(+0.74%)
Feb 15, 2013 37.25 37.40 37.12 37.30 2,581,003 +0.15(+0.39%)
Feb 14, 2013 37.22 37.42 37.09 37.16 2,364,417 -0.17(-0.46%)
Feb 13, 2013 37.30 37.44 37.23 37.33 1,810,452 +0.04(+0.11%)
Feb 12, 2013 37.39 37.39 37.11 37.29 2,378,581 -0.02(-0.05%)
Feb 11, 2013 37.29 37.41 37.24 37.31 1,282,499 +0.04(+0.10%)
Feb 08, 2013 37.25 37.30 37.08 37.27 2,274,694 +0.04(+0.11%)
Feb 07, 2013 37.13 37.36 36.98 37.23 2,786,230 +0.17(+0.46%)
Feb 06, 2013 36.97 37.12 36.81 37.06 2,217,000 -0.02(-0.05%)
Feb 04, 2013 37.08 37.19 37.04 37.08 2,035,919 -0.12(-0.33%)
Feb 01, 2013 37.25 37.25 36.95 37.21 2,831,184 +0.11(+0.30%)
Jan 31, 2013 36.98 37.20 36.95 37.10 2,173,961 +0.07(+0.18%)
Jan 30, 2013 37.20 37.20 36.95 37.03 1,480,008 -0.12(-0.32%)
Jan 29, 2013 36.76 37.21 36.72 37.15 2,084,158 +0.32(+0.87%)
Jan 28, 2013 36.78 36.87 36.52 36.83 2,307,533 -0.03(-0.07%)
Jan 25, 2013 36.74 36.89 36.53 36.85 2,659,951 +0.11(+0.30%)
Jan 24, 2013 36.60 36.83 36.50 36.74 2,592,860 +0.21(+0.57%)
Jan 23, 2013 36.57 36.57 36.31 36.53 2,539,442 -0.01(-0.02%)
Jan 22, 2013 36.35 36.58 36.26 36.54 2,367,608 +0.16(+0.45%)
Jan 18, 2013 36.03 36.38 35.98 36.38 3,661,666 +0.33(+0.90%)
Jan 17, 2013 36.22 36.24 36.03 36.05 2,260,203 -0.02(-0.05%)
Jan 16, 2013 36.17 36.37 35.99 36.07 2,764,414 -0.02(-0.05%)
Jan 15, 2013 35.97 36.14 35.84 36.09 4,683,356 -0.26(-0.72%)
Jan 14, 2013 36.52 36.56 36.33 36.35 2,129,468 -0.11(-0.30%)
Jan 11, 2013 36.66 36.68 36.34 36.46 2,348,394 -0.12(-0.32%)
Jan 10, 2013 36.73 36.79 36.44 36.58 2,957,598 -0.01(-0.04%)
Jan 09, 2013 36.63 36.63 36.38 36.59 2,694,113 +0.05(+0.14%)
Jan 08, 2013 36.67 36.77 36.40 36.54 3,207,641 -0.21(-0.57%)
Jan 07, 2013 37.01 37.08 36.72 36.75 2,009,170 -0.36(-0.97%)
Jan 04, 2013 36.97 37.13 36.90 37.11 2,331,740 +0.21(+0.57%)
Jan 03, 2013 36.89 37.08 36.81 36.90 2,083,243 -0.01(-0.02%)
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.