Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 29.29 29.38 29.12 29.14 3,913,066 -0.31(-1.04%)
Apr 27, 2007 29.69 29.69 29.36 29.45 2,331,156 -0.24(-0.80%)
Apr 26, 2007 29.85 30.07 29.61 29.69 2,457,859 -0.23(-0.78%)
Apr 25, 2007 29.82 30.01 29.57 29.92 3,020,589 +0.27(+0.90%)
Apr 24, 2007 29.63 29.71 29.50 29.65 3,453,243 +0.10(+0.35%)
Apr 23, 2007 29.55 29.64 29.46 29.55 2,756,297 -0.01(-0.04%)
Apr 20, 2007 29.53 29.65 29.40 29.56 4,111,605 +0.05(+0.17%)
Apr 19, 2007 29.40 29.86 29.40 29.51 2,971,237 -0.36(-1.22%)
Apr 18, 2007 29.65 29.92 29.59 29.87 1,932,233 +0.11(+0.38%)
Apr 17, 2007 29.52 29.84 29.47 29.76 2,506,156 +0.23(+0.79%)
Apr 16, 2007 29.52 29.56 29.39 29.53 1,717,738 +0.09(+0.29%)
Apr 13, 2007 29.56 29.56 29.25 29.44 1,396,179 +0.02(+0.08%)
Apr 12, 2007 29.45 29.59 29.27 29.42 2,187,763 -0.03(-0.10%)
Apr 11, 2007 29.65 29.69 29.37 29.45 2,539,197 -0.26(-0.88%)
Apr 10, 2007 29.69 29.73 29.53 29.71 2,580,565 +0.07(+0.23%)
Apr 09, 2007 29.53 29.70 29.49 29.64 1,527,054 +0.05(+0.17%)
Apr 05, 2007 29.38 29.66 29.33 29.59 1,653,532 +0.12(+0.41%)
Apr 04, 2007 29.46 29.69 29.42 29.47 2,279,059 -0.09(-0.31%)
Apr 03, 2007 29.52 29.60 29.28 29.56 2,706,942 +0.16(+0.54%)
Apr 02, 2007 28.96 29.42 28.90 29.40 2,834,927 +0.38(+1.29%)
Mar 30, 2007 29.10 29.22 28.66 29.03 2,679,974 -0.11(-0.37%)
Mar 29, 2007 29.06 29.16 28.79 29.13 2,145,385 +0.19(+0.65%)
Mar 28, 2007 28.91 29.19 28.87 28.95 2,571,242 -0.02(-0.08%)
Mar 27, 2007 29.03 29.08 28.78 28.97 2,487,862 +0.02(+0.06%)
Mar 26, 2007 28.66 28.98 28.50 28.95 3,134,322 +0.29(+1.01%)
Mar 23, 2007 28.45 28.68 28.37 28.66 1,330,037 +0.11(+0.38%)
Mar 22, 2007 28.49 28.61 28.35 28.55 2,265,747 +0.02(+0.08%)
Mar 21, 2007 28.26 28.59 28.09 28.53 2,191,633 +0.25(+0.88%)
Mar 20, 2007 27.91 28.31 27.79 28.28 1,987,228 +0.40(+1.43%)
Mar 19, 2007 27.83 28.00 27.63 27.88 1,868,139 +0.25(+0.91%)
Mar 16, 2007 27.80 27.83 27.53 27.63 2,909,512 -0.10(-0.37%)
Mar 15, 2007 27.57 27.83 27.41 27.74 2,761,222 +0.18(+0.64%)
Mar 14, 2007 27.40 27.66 27.18 27.56 3,088,938 +0.25(+0.92%)
Mar 13, 2007 27.57 27.68 27.25 27.31 2,439,311 -0.26(-0.93%)
Mar 12, 2007 27.42 27.65 27.34 27.57 3,022,973 +0.05(+0.19%)
Mar 09, 2007 27.57 27.62 27.38 27.51 1,521,777 -0.02(-0.08%)
Mar 08, 2007 27.37 27.55 27.27 27.54 2,454,615 +0.26(+0.94%)
Mar 07, 2007 27.37 27.49 27.21 27.28 2,630,523 -0.10(-0.37%)
Mar 06, 2007 27.13 27.46 26.98 27.38 2,209,752 +0.35(+1.28%)
Mar 05, 2007 27.25 27.29 26.99 27.04 2,903,006 -0.30(-1.08%)
Mar 02, 2007 27.63 27.65 27.32 27.33 2,259,182 -0.34(-1.23%)
Mar 01, 2007 27.37 27.78 27.29 27.67 2,372,225 +0.06(+0.21%)
Feb 28, 2007 27.67 27.82 27.47 27.62 3,311,637 -0.02(-0.08%)
Feb 27, 2007 28.11 28.16 27.29 27.64 3,174,605 -0.64(-2.25%)
Feb 26, 2007 28.25 28.45 28.05 28.28 3,084,745 +0.23(+0.83%)
Feb 23, 2007 28.25 28.36 28.00 28.04 4,560,406 -0.12(-0.42%)
Feb 22, 2007 27.91 28.18 27.86 28.16 3,474,704 +0.45(+1.62%)
Feb 21, 2007 27.71 27.83 27.65 27.71 2,019,420 -0.14(-0.51%)
Feb 20, 2007 27.67 27.88 27.66 27.86 1,910,533 +0.16(+0.57%)
Feb 16, 2007 27.58 27.76 27.45 27.70 1,790,212 +0.08(+0.29%)
Feb 15, 2007 27.74 27.74 27.57 27.62 1,964,185 -0.13(-0.47%)
Feb 14, 2007 27.66 27.84 27.65 27.75 1,703,628 +0.05(+0.18%)
Feb 13, 2007 27.57 27.70 27.46 27.70 2,150,483 +0.17(+0.62%)
Feb 12, 2007 27.54 27.59 27.40 27.53 1,874,401 -0.35(-1.24%)
Feb 09, 2007 27.81 28.00 27.70 27.87 2,464,818 +0.06(+0.20%)
Feb 08, 2007 27.79 27.95 27.77 27.82 1,204,439 +0.01(+0.02%)
Feb 07, 2007 27.71 27.87 27.61 27.81 1,608,323 +0.10(+0.37%)
Feb 06, 2007 27.65 27.79 27.62 27.71 2,342,386 +0.06(+0.21%)
Feb 05, 2007 27.56 27.71 27.46 27.65 1,816,950 +0.10(+0.37%)
Feb 02, 2007 27.57 27.59 27.46 27.55 1,305,058 +0.03(+0.12%)
Feb 01, 2007 27.52 27.63 27.41 27.51 2,281,698 +0.07(+0.25%)
Jan 31, 2007 27.24 27.50 27.11 27.45 2,318,287 +0.20(+0.73%)
Jan 30, 2007 27.31 27.31 27.04 27.25 2,256,719 -0.01(-0.02%)
Jan 29, 2007 27.29 27.33 27.13 27.25 1,819,588 -0.09(-0.33%)
Jan 26, 2007 27.30 27.38 27.11 27.34 1,734,097 +0.04(+0.15%)
Jan 25, 2007 27.65 27.67 27.29 27.30 1,818,533 -0.28(-1.03%)
Jan 24, 2007 27.49 27.67 27.45 27.59 1,587,742 +0.11(+0.41%)
Jan 23, 2007 27.41 27.59 27.36 27.47 2,327,962 +0.05(+0.17%)
Jan 22, 2007 27.23 27.53 27.20 27.43 3,495,285 +0.29(+1.07%)
Jan 19, 2007 27.20 27.28 27.08 27.14 3,086,300 +0.06(+0.23%)
Jan 18, 2007 26.76 27.14 26.76 27.08 1,832,078 +0.02(+0.06%)
Jan 17, 2007 27.10 27.11 26.89 27.06 2,128,306 +0.04(+0.15%)
Jan 16, 2007 27.02 27.26 26.94 27.02 1,621,165 +0.10(+0.36%)
Jan 12, 2007 27.04 27.12 26.83 26.92 2,007,810 -0.22(-0.82%)
Jan 11, 2007 27.17 27.40 27.03 27.14 1,684,140 -0.03(-0.13%)
Jan 10, 2007 27.05 27.31 27.03 27.18 2,517,062 +0.06(+0.23%)
Jan 09, 2007 27.12 27.21 26.91 27.12 3,390,092 +0.08(+0.29%)
Jan 08, 2007 27.09 27.15 26.91 27.04 2,249,507 -0.04(-0.15%)
Jan 05, 2007 27.45 27.46 26.90 27.08 2,053,194 -0.39(-1.41%)
Jan 04, 2007 27.45 27.61 27.32 27.46 2,638,263 -0.05(-0.17%)
Jan 03, 2007 27.36 27.68 27.36 27.51 2,541,338 +0.18(+0.67%)
Dec 29, 2006 27.36 27.46 27.23 27.33 1,725,478 -0.04(-0.15%)
Dec 28, 2006 27.36 27.46 27.32 27.37 1,563,467 -0.03(-0.10%)
Dec 27, 2006 27.29 27.42 27.27 27.40 923,339 +0.15(+0.56%)
Dec 26, 2006 27.16 27.29 27.05 27.24 974,352 +0.09(+0.34%)
Dec 22, 2006 27.17 27.34 27.08 27.15 1,093,969 -0.02(-0.08%)
Dec 21, 2006 27.28 27.28 27.03 27.17 1,558,190 -0.06(-0.23%)
Dec 20, 2006 27.46 27.49 27.23 27.24 1,564,346 -0.27(-0.97%)
Dec 19, 2006 27.45 27.54 27.29 27.50 2,398,501 +0.09(+0.33%)
Dec 18, 2006 27.80 27.83 27.30 27.41 2,678,546 -0.26(-0.92%)
Dec 15, 2006 27.99 28.01 27.63 27.67 3,836,722 -0.26(-0.94%)
Dec 14, 2006 27.64 27.93 27.62 27.93 2,079,052 +0.30(+1.07%)
Dec 13, 2006 27.68 27.78 27.49 27.63 2,367,365 -0.03(-0.10%)
Dec 12, 2006 27.34 27.73 27.31 27.66 3,426,153 +0.38(+1.40%)
Dec 11, 2006 27.17 27.33 27.17 27.28 1,510,519 +0.09(+0.33%)
Dec 08, 2006 27.35 27.42 27.14 27.19 1,496,094 -0.12(-0.44%)
Dec 07, 2006 27.41 27.53 27.26 27.31 2,237,545 -0.10(-0.37%)
Dec 06, 2006 27.46 27.53 27.32 27.41 1,204,263 -0.10(-0.37%)
Dec 05, 2006 27.49 27.55 27.42 27.51 1,231,177 +0.00(+0.00%)
Dec 04, 2006 27.45 27.55 27.39 27.51 1,266,183 +0.10(+0.37%)
Dec 01, 2006 27.50 27.54 27.23 27.41 1,552,209 +0.00(+0.00%)
Nov 30, 2006 27.34 27.44 27.26 27.41 1,578,419 +0.02(+0.08%)
Nov 29, 2006 27.25 27.43 27.23 27.39 3,538,382 +0.17(+0.63%)
Nov 28, 2006 26.97 27.30 26.95 27.22 3,214,360 +0.20(+0.76%)
Nov 27, 2006 27.24 27.26 26.91 27.01 1,508,760 -0.19(-0.69%)
Nov 24, 2006 27.09 27.28 27.09 27.20 420,419 +0.03(+0.13%)
Nov 22, 2006 27.16 27.29 27.14 27.17 1,405,854 -0.02(-0.06%)
Nov 21, 2006 27.21 27.28 27.12 27.18 1,233,640 -0.02(-0.08%)
Nov 20, 2006 27.44 27.44 27.13 27.21 1,105,755 -0.07(-0.27%)
Nov 17, 2006 27.18 27.35 27.14 27.28 2,133,935 +0.05(+0.17%)
Nov 16, 2006 27.23 27.40 27.21 27.24 1,860,047 +0.11(+0.40%)
Nov 15, 2006 27.19 27.32 27.10 27.13 1,638,228 -0.15(-0.54%)
Nov 14, 2006 26.99 27.34 26.99 27.28 2,542,921 +0.23(+0.84%)
Nov 13, 2006 27.21 27.33 27.04 27.05 2,137,981 -0.41(-1.49%)
Nov 10, 2006 27.37 27.50 27.29 27.46 1,582,817 +0.15(+0.56%)
Nov 09, 2006 27.33 27.39 27.22 27.30 1,361,173 -0.03(-0.10%)
Nov 08, 2006 27.12 27.38 27.11 27.33 3,331,515 +0.22(+0.82%)
Nov 07, 2006 27.22 27.34 27.09 27.11 2,014,142 -0.14(-0.50%)
Nov 06, 2006 27.29 27.35 27.16 27.25 3,252,884 -0.05(-0.19%)
Nov 03, 2006 27.56 27.70 26.99 27.30 3,225,970 -0.43(-1.56%)
Nov 02, 2006 27.66 27.74 27.40 27.73 2,201,660 +0.07(+0.25%)
Nov 01, 2006 27.55 27.79 27.52 27.66 2,280,115 +0.18(+0.64%)
Oct 31, 2006 27.58 27.61 27.43 27.49 1,288,875 -0.04(-0.14%)
Oct 30, 2006 27.49 27.63 27.42 27.53 1,450,886 +0.11(+0.39%)
Oct 27, 2006 27.50 27.51 27.38 27.42 1,424,148 -0.07(-0.25%)
Oct 26, 2006 27.68 27.68 27.36 27.49 1,734,977 +0.07(+0.27%)
Oct 25, 2006 27.12 27.51 27.12 27.41 2,288,558 +0.18(+0.67%)
Oct 24, 2006 27.08 27.24 27.00 27.23 2,716,366 -0.02(-0.08%)
Oct 23, 2006 27.11 27.34 27.00 27.25 1,684,491 +0.03(+0.10%)
Oct 20, 2006 27.11 27.22 27.03 27.22 2,045,454 +0.24(+0.88%)
Oct 19, 2006 26.83 27.07 26.83 26.99 1,490,993 -0.04(-0.15%)
Oct 18, 2006 26.67 27.13 26.67 27.03 1,910,181 +0.25(+0.93%)
Oct 17, 2006 26.67 26.84 26.64 26.78 1,530,572 +0.14(+0.51%)
Oct 16, 2006 26.52 26.65 26.43 26.64 1,394,947 +0.07(+0.26%)
Oct 13, 2006 26.64 26.70 26.46 26.57 1,298,550 -0.03(-0.11%)
Oct 12, 2006 26.45 26.66 26.33 26.60 2,072,720 +0.14(+0.54%)
Oct 11, 2006 26.32 26.74 26.32 26.46 2,667,463 +0.07(+0.28%)
Oct 10, 2006 26.35 26.44 26.30 26.38 1,135,835 -0.01(-0.02%)
Oct 09, 2006 26.32 26.43 26.27 26.39 1,073,388 -0.01(-0.02%)
Oct 06, 2006 26.47 26.55 26.33 26.39 2,352,589 -0.17(-0.64%)
Oct 05, 2006 26.71 26.79 26.50 26.57 2,548,022 -0.11(-0.40%)
Oct 04, 2006 26.50 26.68 26.46 26.67 3,021,214 +0.17(+0.64%)
Oct 03, 2006 26.42 26.51 26.17 26.50 3,189,206 +0.15(+0.58%)
Oct 02, 2006 26.30 26.53 26.30 26.35 2,185,125 +0.09(+0.32%)
Sep 29, 2006 26.57 26.58 26.26 26.26 1,688,009 -0.28(-1.07%)
Sep 28, 2006 26.64 26.70 26.38 26.55 2,398,149 -0.03(-0.11%)
Sep 27, 2006 26.43 26.62 26.34 26.58 2,278,356 +0.17(+0.65%)
Sep 26, 2006 26.36 26.51 26.25 26.41 1,218,512 +0.03(+0.13%)
Sep 25, 2006 26.22 26.49 26.20 26.37 3,055,516 +0.21(+0.80%)
Sep 22, 2006 26.21 26.26 26.15 26.16 2,186,532 -0.07(-0.28%)
Sep 21, 2006 26.15 26.24 26.13 26.24 3,322,895 -0.10(-0.37%)
Sep 20, 2006 26.13 26.45 26.06 26.33 3,484,027 +0.30(+1.14%)
Sep 19, 2006 26.04 26.14 25.96 26.04 1,418,519 +0.05(+0.20%)
Sep 18, 2006 26.05 26.09 25.87 25.99 2,107,901 -0.01(-0.04%)
Sep 15, 2006 25.96 26.20 25.90 26.00 2,396,566 +0.17(+0.66%)
Sep 14, 2006 25.83 26.06 25.78 25.83 1,037,679 -0.06(-0.24%)
Sep 13, 2006 25.82 25.91 25.54 25.89 1,601,287 +0.13(+0.51%)
Sep 12, 2006 25.78 25.78 25.59 25.76 1,801,646 +0.03(+0.13%)
Sep 11, 2006 25.77 25.92 25.68 25.72 1,426,611 -0.02(-0.09%)
Sep 08, 2006 25.81 25.85 25.71 25.75 972,593 +0.07(+0.27%)
Sep 07, 2006 25.80 25.83 25.64 25.68 1,828,032 -0.10(-0.40%)
Sep 06, 2006 25.87 25.92 25.70 25.78 2,706,163 -0.12(-0.46%)
Sep 05, 2006 26.04 26.04 25.79 25.90 2,180,727 -0.19(-0.74%)
Sep 01, 2006 26.23 26.24 26.04 26.09 1,318,603 -0.17(-0.65%)
Aug 31, 2006 25.98 26.30 25.98 26.26 1,116,134 +0.26(+0.98%)
Aug 30, 2006 26.08 26.09 25.88 26.01 1,555,903 -0.02(-0.09%)
Aug 29, 2006 26.02 26.12 25.91 26.03 2,269,208 -0.09(-0.33%)
Aug 28, 2006 25.85 26.15 25.79 26.12 1,684,315 +0.31(+1.21%)
Aug 25, 2006 25.76 25.90 25.75 25.80 1,266,183 +0.03(+0.11%)
Aug 24, 2006 25.75 25.82 25.67 25.77 1,812,904 +0.11(+0.42%)
Aug 23, 2006 25.95 26.04 25.59 25.67 1,979,664 -0.35(-1.33%)
Aug 22, 2006 25.85 26.02 25.75 26.01 1,286,412 +0.20(+0.77%)
Aug 21, 2006 25.70 25.97 25.67 25.81 1,582,289 +0.04(+0.15%)
Aug 18, 2006 25.66 25.88 25.61 25.77 1,673,057 +0.16(+0.64%)
Aug 17, 2006 25.64 25.67 25.41 25.61 1,923,374 -0.03(-0.11%)
Aug 16, 2006 25.80 25.92 25.63 25.64 1,783,000 -0.14(-0.55%)
Aug 15, 2006 25.98 25.99 25.75 25.78 1,629,432 +0.03(+0.13%)
Aug 14, 2006 25.66 26.04 25.57 25.75 3,751,934 -0.29(-1.11%)
Aug 11, 2006 25.93 26.12 25.87 26.04 1,985,997 +0.02(+0.07%)
Aug 10, 2006 25.93 26.07 25.77 26.02 1,539,895 +0.07(+0.28%)
Aug 09, 2006 26.14 26.28 25.93 25.95 1,869,018 -0.21(-0.80%)
Aug 08, 2006 25.88 26.20 25.86 26.16 2,989,199 +0.28(+1.08%)
Aug 07, 2006 26.24 26.54 25.82 25.88 2,555,058 -0.64(-2.42%)
Aug 04, 2006 26.43 26.62 26.29 26.52 2,583,731 +0.22(+0.84%)
Aug 03, 2006 26.72 26.75 26.16 26.30 4,509,217 -0.31(-1.18%)
Aug 02, 2006 26.57 26.72 26.47 26.61 2,131,649 -0.02(-0.06%)
Aug 01, 2006 26.57 26.68 26.46 26.63 2,743,104 -0.02(-0.06%)
Jul 31, 2006 26.84 26.84 26.57 26.64 1,511,926 -0.07(-0.26%)
Jul 28, 2006 26.60 26.87 26.49 26.71 2,070,609 +0.21(+0.79%)
Jul 27, 2006 26.83 26.97 26.50 26.50 2,080,987 -0.32(-1.21%)
Jul 26, 2006 26.66 26.86 26.62 26.83 1,660,920 +0.13(+0.47%)
Jul 25, 2006 26.58 26.72 26.54 26.70 1,772,973 +0.01(+0.04%)
Jul 24, 2006 26.55 26.72 26.46 26.69 2,602,378 +0.09(+0.32%)
Jul 21, 2006 26.71 26.71 26.49 26.60 2,779,341 +0.14(+0.54%)
Jul 20, 2006 26.29 26.57 26.22 26.46 1,451,238 +0.14(+0.52%)
Jul 19, 2006 26.08 26.43 26.06 26.33 1,709,646 +0.30(+1.16%)
Jul 18, 2006 25.77 26.08 25.75 26.02 1,667,252 +0.25(+0.97%)
Jul 17, 2006 25.71 25.97 25.71 25.77 1,744,652 +0.07(+0.29%)
Jul 14, 2006 25.71 25.88 25.60 25.70 1,761,363 +0.01(+0.02%)
Jul 13, 2006 25.72 25.94 25.64 25.70 1,820,644 -0.07(-0.29%)
Jul 12, 2006 25.84 25.90 25.72 25.77 2,177,736 -0.13(-0.51%)
Jul 11, 2006 25.86 25.97 25.71 25.90 1,271,812 +0.07(+0.26%)
Jul 10, 2006 25.61 25.83 25.52 25.83 1,966,647 +0.19(+0.75%)
Jul 07, 2006 25.25 25.76 25.22 25.64 2,588,129 +0.37(+1.46%)
Jul 06, 2006 25.38 25.41 25.16 25.27 1,451,062 -0.10(-0.38%)
Jul 05, 2006 25.39 25.55 25.29 25.37 1,814,487 -0.18(-0.69%)
Jul 03, 2006 25.38 25.55 25.16 25.54 906,804 +0.28(+1.10%)
Jun 30, 2006 25.30 25.42 25.10 25.26 1,568,040 +0.03(+0.11%)
Jun 29, 2006 24.98 25.28 24.87 25.23 2,510,554 +0.39(+1.58%)
Jun 28, 2006 24.64 24.88 24.64 24.84 2,899,134 +0.26(+1.06%)
Jun 27, 2006 24.68 24.96 24.55 24.58 1,464,079 -0.13(-0.53%)
Jun 26, 2006 24.67 24.90 24.61 24.71 1,001,618 -0.01(-0.05%)
Jun 23, 2006 24.66 24.92 24.60 24.72 1,275,154 +0.01(+0.02%)
Jun 22, 2006 24.65 24.77 24.47 24.72 1,821,875 -0.01(-0.05%)
Jun 21, 2006 24.84 24.93 24.68 24.73 1,638,579 -0.13(-0.53%)
Jun 20, 2006 24.91 24.96 24.75 24.86 1,644,033 -0.07(-0.27%)
Jun 19, 2006 25.14 25.22 24.73 24.93 1,702,610 -0.22(-0.86%)
Jun 16, 2006 25.26 25.41 25.00 25.14 1,966,999 -0.07(-0.27%)
Jun 15, 2006 25.08 25.29 24.83 25.21 1,826,097 +0.25(+1.00%)
Jun 14, 2006 25.13 25.18 24.77 24.96 2,338,164 -0.22(-0.88%)
Jun 13, 2006 25.32 25.54 25.10 25.18 3,075,041 -0.30(-1.18%)
Jun 12, 2006 25.52 25.58 25.29 25.48 2,447,227 +0.13(+0.49%)
Jun 09, 2006 25.09 25.46 25.05 25.36 2,076,941 +0.10(+0.38%)
Jun 08, 2006 25.01 25.33 24.93 25.26 3,232,479 +0.28(+1.12%)
Jun 07, 2006 24.91 25.08 24.85 24.98 2,081,163 -0.05(-0.18%)
Jun 06, 2006 25.17 25.17 24.75 25.03 2,029,798 -0.01(-0.02%)
Jun 05, 2006 25.16 25.20 25.00 25.04 3,251,125 -0.23(-0.92%)
Jun 02, 2006 25.12 25.27 24.94 25.27 1,662,855 +0.20(+0.82%)
Jun 01, 2006 25.11 25.14 24.90 25.06 2,275,541 -0.01(-0.02%)
May 31, 2006 24.84 25.29 24.70 25.07 2,650,049 +0.23(+0.94%)
May 30, 2006 24.87 25.04 24.78 24.84 4,069,975 -0.21(-0.84%)
May 26, 2006 24.84 25.05 24.70 25.05 3,161,236 +0.22(+0.89%)
May 25, 2006 24.58 24.83 24.48 24.83 4,355,122 +0.30(+1.23%)
May 24, 2006 24.12 24.58 23.98 24.52 4,321,875 +0.51(+2.11%)
May 23, 2006 24.33 24.46 23.96 24.02 3,321,312 -0.41(-1.68%)
May 22, 2006 23.85 24.53 23.85 24.43 5,028,848 +0.47(+1.95%)
May 19, 2006 23.79 24.10 23.61 23.96 3,884,393 +0.35(+1.49%)
May 18, 2006 23.54 23.80 23.54 23.61 2,994,652 +0.07(+0.31%)
May 17, 2006 23.73 23.88 23.40 23.54 2,554,882 -0.34(-1.43%)
May 16, 2006 23.94 24.01 23.85 23.88 1,604,629 -0.07(-0.31%)
May 15, 2006 23.83 24.17 23.79 23.95 3,254,643 +0.18(+0.77%)
May 12, 2006 24.07 24.12 23.75 23.77 3,625,281 -0.41(-1.69%)
May 11, 2006 24.56 24.59 24.12 24.18 2,683,119 -0.65(-2.63%)
May 10, 2006 24.45 24.83 24.40 24.83 3,150,858 +0.38(+1.56%)
May 09, 2006 24.46 24.48 24.36 24.45 1,550,274 -0.04(-0.16%)
May 08, 2006 24.44 24.67 24.44 24.49 2,120,039 -0.02(-0.09%)
May 05, 2006 24.29 24.57 24.29 24.51 1,847,382 +0.31(+1.27%)
May 04, 2006 24.18 24.27 24.10 24.21 1,863,214 +0.14(+0.57%)
May 03, 2006 24.30 24.42 24.05 24.07 2,429,284 -0.30(-1.21%)
May 02, 2006 24.48 24.62 24.30 24.37 2,593,758 -0.03(-0.14%)
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.