Consolidated Edison (NY: ED )

103.38 -1.17 (-1.11%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.39 25.47 25.28 25.37 3,430,695 +0.05(+0.21%)
May 30, 2007 25.08 25.35 24.94 25.31 3,752,356 +0.18(+0.70%)
May 29, 2007 25.07 25.37 24.93 25.14 5,755,653 +0.14(+0.54%)
May 25, 2007 25.26 25.30 24.70 25.00 6,448,227 -0.12(-0.50%)
May 24, 2007 25.84 25.90 25.05 25.13 8,465,355 -0.71(-2.76%)
May 23, 2007 26.34 26.42 25.84 25.84 3,741,703 -0.50(-1.91%)
May 22, 2007 26.44 26.50 26.33 26.34 2,384,748 -0.16(-0.59%)
May 21, 2007 26.51 26.55 26.39 26.50 3,319,325 +0.03(+0.10%)
May 18, 2007 26.51 26.54 26.33 26.47 3,644,964 +0.04(+0.16%)
May 17, 2007 26.72 26.72 26.41 26.43 3,222,134 -0.29(-1.09%)
May 16, 2007 26.34 26.73 26.27 26.72 4,253,709 +0.39(+1.48%)
May 15, 2007 26.37 26.57 26.25 26.33 3,645,926 -0.01(-0.04%)
May 14, 2007 26.21 26.36 26.18 26.34 2,926,556 -0.14(-0.53%)
May 11, 2007 26.21 26.49 26.19 26.48 6,195,997 +0.03(+0.10%)
May 10, 2007 26.85 27.01 26.43 26.46 3,745,812 -0.39(-1.45%)
May 09, 2007 27.01 27.02 25.94 26.85 2,323,932 -0.10(-0.37%)
May 08, 2007 26.91 27.00 26.76 26.95 2,092,019 +0.02(+0.06%)
May 07, 2007 26.72 27.00 26.69 26.93 1,944,437 +0.21(+0.80%)
May 04, 2007 26.95 26.95 26.64 26.72 3,031,823 -0.08(-0.31%)
May 03, 2007 26.85 26.93 26.63 26.80 3,540,887 -0.05(-0.17%)
May 02, 2007 26.77 26.95 26.69 26.85 2,008,396 +0.14(+0.51%)
May 01, 2007 26.67 26.83 26.53 26.71 2,636,253 +0.08(+0.29%)
Apr 30, 2007 26.77 26.85 26.61 26.63 4,281,231 -0.28(-1.04%)
Apr 27, 2007 27.13 27.13 26.83 26.91 2,550,486 -0.22(-0.80%)
Apr 26, 2007 27.28 27.49 27.06 27.13 2,689,109 -0.21(-0.78%)
Apr 25, 2007 27.25 27.43 27.03 27.35 3,304,785 +0.24(+0.90%)
Apr 24, 2007 27.08 27.15 26.96 27.10 3,778,145 +0.09(+0.35%)
Apr 23, 2007 27.01 27.09 26.93 27.01 3,015,626 -0.01(-0.04%)
Apr 20, 2007 26.99 27.10 26.87 27.02 4,498,451 +0.05(+0.17%)
Apr 19, 2007 26.87 27.29 26.87 26.97 3,250,789 -0.33(-1.22%)
Apr 18, 2007 27.10 27.35 27.04 27.30 2,114,029 +0.10(+0.38%)
Apr 17, 2007 26.98 27.27 26.94 27.20 2,741,951 +0.21(+0.79%)
Apr 16, 2007 26.98 27.02 26.86 26.99 1,879,353 +0.08(+0.29%)
Apr 13, 2007 27.01 27.01 26.74 26.91 1,527,540 +0.02(+0.08%)
Apr 12, 2007 26.91 27.04 26.75 26.89 2,393,601 -0.03(-0.10%)
Apr 11, 2007 27.10 27.14 26.84 26.91 2,778,100 -0.24(-0.88%)
Apr 10, 2007 27.14 27.17 26.99 27.15 2,823,360 +0.06(+0.23%)
Apr 09, 2007 26.99 27.14 26.96 27.09 1,670,729 +0.05(+0.17%)
Apr 05, 2007 26.86 27.11 26.81 27.04 1,809,106 +0.11(+0.41%)
Apr 04, 2007 26.93 27.13 26.89 26.94 2,493,487 -0.08(-0.31%)
Apr 03, 2007 26.98 27.05 26.76 27.02 2,961,628 +0.15(+0.54%)
Apr 02, 2007 26.47 26.89 26.42 26.87 3,101,655 +0.34(+1.29%)
Mar 30, 2007 26.60 26.71 26.19 26.53 2,932,122 -0.10(-0.37%)
Mar 29, 2007 26.56 26.66 26.31 26.63 2,347,236 +0.17(+0.65%)
Mar 28, 2007 26.43 26.68 26.39 26.46 2,813,160 -0.02(-0.08%)
Mar 27, 2007 26.53 26.58 26.31 26.48 2,721,935 +0.02(+0.06%)
Mar 26, 2007 26.20 26.49 26.05 26.46 3,429,219 +0.27(+1.01%)
Mar 23, 2007 26.01 26.21 25.93 26.20 1,455,175 +0.10(+0.38%)
Mar 22, 2007 26.04 26.15 25.91 26.10 2,478,922 +0.02(+0.08%)
Mar 21, 2007 25.83 26.13 25.68 26.08 2,397,835 +0.23(+0.88%)
Mar 20, 2007 25.51 25.88 25.40 25.85 2,174,199 +0.36(+1.43%)
Mar 19, 2007 25.43 25.60 25.26 25.49 2,043,905 +0.23(+0.91%)
Mar 16, 2007 25.41 25.43 25.16 25.26 3,183,257 -0.09(-0.37%)
Mar 15, 2007 25.20 25.43 25.05 25.35 3,021,015 +0.16(+0.64%)
Mar 14, 2007 25.04 25.28 24.84 25.19 3,379,564 +0.23(+0.92%)
Mar 13, 2007 25.20 25.30 24.90 24.96 2,668,817 -0.23(-0.93%)
Mar 12, 2007 25.06 25.27 24.99 25.20 3,307,393 +0.05(+0.19%)
Mar 09, 2007 25.20 25.25 25.03 25.15 1,664,955 -0.02(-0.08%)
Mar 08, 2007 25.01 25.18 24.92 25.17 2,685,560 +0.23(+0.94%)
Mar 07, 2007 25.01 25.12 24.87 24.94 2,878,018 -0.09(-0.37%)
Mar 06, 2007 24.80 25.10 24.66 25.03 2,417,659 +0.32(+1.28%)
Mar 05, 2007 24.91 24.95 24.67 24.71 3,176,138 -0.27(-1.08%)
Mar 02, 2007 25.25 25.27 24.97 24.98 2,471,739 -0.31(-1.23%)
Mar 01, 2007 25.02 25.39 24.94 25.29 2,595,419 +0.05(+0.21%)
Feb 28, 2007 25.29 25.43 25.11 25.24 3,623,216 -0.02(-0.08%)
Feb 27, 2007 25.69 25.74 24.94 25.26 3,473,291 -0.58(-2.25%)
Feb 26, 2007 25.82 26.01 25.64 25.84 3,374,976 +0.21(+0.83%)
Feb 23, 2007 25.82 25.92 25.59 25.63 4,989,477 -0.11(-0.42%)
Feb 22, 2007 25.51 25.76 25.46 25.74 3,801,625 +0.41(+1.62%)
Feb 21, 2007 25.33 25.43 25.27 25.33 2,209,419 -0.13(-0.51%)
Feb 20, 2007 25.29 25.49 25.28 25.46 2,090,287 +0.15(+0.57%)
Feb 16, 2007 25.21 25.37 25.09 25.31 1,958,646 +0.07(+0.29%)
Feb 15, 2007 25.36 25.36 25.20 25.24 2,148,987 -0.12(-0.47%)
Feb 14, 2007 25.28 25.44 25.27 25.36 1,863,916 +0.05(+0.18%)
Feb 13, 2007 25.20 25.31 25.10 25.31 2,352,814 +0.16(+0.62%)
Feb 12, 2007 25.17 25.22 25.04 25.16 2,050,756 -0.32(-1.24%)
Feb 09, 2007 25.42 25.59 25.31 25.48 2,696,723 +0.05(+0.20%)
Feb 08, 2007 25.40 25.54 25.38 25.42 1,317,760 +0.01(+0.02%)
Feb 07, 2007 25.33 25.48 25.24 25.42 1,759,644 +0.09(+0.37%)
Feb 06, 2007 25.27 25.40 25.24 25.32 2,562,772 +0.05(+0.21%)
Feb 05, 2007 25.19 25.33 25.10 25.27 1,987,900 +0.09(+0.37%)
Feb 02, 2007 25.20 25.22 25.10 25.18 1,427,846 +0.03(+0.12%)
Feb 01, 2007 25.15 25.25 25.05 25.15 2,496,374 +0.06(+0.25%)
Jan 31, 2007 24.90 25.14 24.77 25.09 2,536,405 +0.18(+0.73%)
Jan 30, 2007 24.96 24.96 24.72 24.90 2,469,045 -0.01(-0.02%)
Jan 29, 2007 24.94 24.98 24.80 24.91 1,990,786 -0.08(-0.33%)
Jan 26, 2007 24.96 25.02 24.77 24.99 1,897,252 +0.04(+0.15%)
Jan 25, 2007 25.27 25.29 24.95 24.96 1,989,632 -0.26(-1.03%)
Jan 24, 2007 25.12 25.29 25.09 25.22 1,737,127 +0.10(+0.41%)
Jan 23, 2007 25.05 25.22 25.00 25.11 2,546,991 +0.04(+0.17%)
Jan 22, 2007 24.89 25.16 24.86 25.07 3,824,143 +0.27(+1.07%)
Jan 19, 2007 24.86 24.94 24.75 24.81 3,376,678 +0.06(+0.23%)
Jan 18, 2007 24.46 24.81 24.46 24.75 2,004,451 +0.02(+0.06%)
Jan 17, 2007 24.77 24.77 24.58 24.73 2,328,551 +0.04(+0.15%)
Jan 16, 2007 24.70 24.91 24.62 24.70 1,773,694 +0.09(+0.36%)
Jan 12, 2007 24.72 24.78 24.52 24.61 2,196,717 -0.20(-0.82%)
Jan 11, 2007 24.84 25.04 24.70 24.81 1,842,594 -0.03(-0.13%)
Jan 10, 2007 24.73 24.96 24.71 24.84 2,753,883 +0.06(+0.23%)
Jan 09, 2007 24.78 24.87 24.60 24.78 3,709,053 +0.07(+0.29%)
Jan 08, 2007 24.76 24.82 24.59 24.71 2,461,154 -0.04(-0.15%)
Jan 05, 2007 25.09 25.10 24.59 24.75 2,246,371 -0.35(-1.41%)
Jan 04, 2007 25.09 25.24 24.97 25.10 2,886,487 -0.04(-0.17%)
Jan 03, 2007 25.00 25.30 25.00 25.14 2,780,442 +0.17(+0.67%)
Dec 29, 2006 25.00 25.10 24.89 24.98 1,887,821 -0.04(-0.15%)
Dec 28, 2006 25.00 25.10 24.97 25.01 1,710,567 -0.03(-0.10%)
Dec 27, 2006 24.94 25.07 24.92 25.04 1,010,212 +0.14(+0.56%)
Dec 26, 2006 24.82 24.95 24.73 24.90 1,066,025 +0.08(+0.33%)
Dec 22, 2006 24.84 24.99 24.75 24.82 1,196,897 -0.02(-0.08%)
Dec 21, 2006 24.93 24.94 24.71 24.84 1,704,794 -0.06(-0.23%)
Dec 20, 2006 25.10 25.12 24.89 24.89 1,711,530 -0.24(-0.97%)
Dec 19, 2006 25.09 25.17 24.94 25.14 2,624,166 +0.08(+0.33%)
Dec 18, 2006 25.41 25.43 24.95 25.05 2,930,560 -0.23(-0.92%)
Dec 15, 2006 25.58 25.61 25.25 25.29 4,197,704 -0.24(-0.94%)
Dec 14, 2006 25.26 25.53 25.25 25.53 2,274,662 +0.27(+1.07%)
Dec 13, 2006 25.30 25.39 25.12 25.26 2,590,101 -0.03(-0.10%)
Dec 12, 2006 24.99 25.35 24.96 25.28 3,748,507 +0.35(+1.40%)
Dec 11, 2006 24.83 24.98 24.83 24.94 1,652,638 +0.08(+0.33%)
Dec 08, 2006 25.00 25.06 24.81 24.85 1,636,856 -0.11(-0.44%)
Dec 07, 2006 25.05 25.16 24.91 24.96 2,448,067 -0.09(-0.37%)
Dec 06, 2006 25.10 25.16 24.97 25.05 1,317,568 -0.09(-0.37%)
Dec 05, 2006 25.12 25.18 25.06 25.15 1,347,014 +0.00(+0.00%)
Dec 04, 2006 25.09 25.18 25.03 25.15 1,385,313 +0.09(+0.37%)
Dec 01, 2006 25.13 25.17 24.89 25.05 1,698,250 +0.00(+0.00%)
Nov 30, 2006 24.99 25.08 24.91 25.05 1,726,926 +0.02(+0.08%)
Nov 29, 2006 24.91 25.07 24.89 25.03 3,871,295 +0.16(+0.63%)
Nov 28, 2006 24.65 24.96 24.63 24.88 3,516,787 +0.19(+0.76%)
Nov 27, 2006 24.89 24.91 24.59 24.69 1,650,713 -0.17(-0.69%)
Nov 24, 2006 24.76 24.93 24.76 24.86 459,974 +0.03(+0.13%)
Nov 22, 2006 24.82 24.94 24.81 24.83 1,538,125 -0.02(-0.06%)
Nov 21, 2006 24.87 24.93 24.78 24.85 1,349,708 -0.02(-0.08%)
Nov 20, 2006 25.08 25.08 24.80 24.87 1,209,791 -0.07(-0.27%)
Nov 17, 2006 24.84 25.00 24.81 24.94 2,334,709 +0.04(+0.17%)
Nov 16, 2006 24.89 25.04 24.87 24.89 2,035,052 +0.10(+0.40%)
Nov 15, 2006 24.85 24.97 24.77 24.80 1,792,362 -0.14(-0.54%)
Nov 14, 2006 24.67 24.99 24.67 24.93 2,782,174 +0.21(+0.84%)
Nov 13, 2006 24.87 24.98 24.72 24.72 2,339,136 -0.37(-1.49%)
Nov 10, 2006 25.02 25.13 24.95 25.10 1,731,738 +0.14(+0.56%)
Nov 09, 2006 24.98 25.03 24.88 24.96 1,489,241 -0.03(-0.10%)
Nov 08, 2006 24.78 25.02 24.77 24.98 3,644,964 +0.20(+0.82%)
Nov 07, 2006 24.88 24.99 24.76 24.78 2,203,645 -0.12(-0.50%)
Nov 06, 2006 24.94 25.00 24.83 24.90 3,558,935 -0.05(-0.19%)
Nov 03, 2006 25.19 25.31 24.67 24.95 3,529,489 -0.39(-1.56%)
Nov 02, 2006 25.28 25.35 25.04 25.35 2,408,806 +0.06(+0.25%)
Nov 01, 2006 25.18 25.40 25.15 25.28 2,494,642 +0.16(+0.64%)
Oct 31, 2006 25.21 25.23 25.07 25.12 1,410,140 -0.04(-0.14%)
Oct 30, 2006 25.13 25.26 25.06 25.16 1,587,394 +0.10(+0.39%)
Oct 27, 2006 25.14 25.15 25.03 25.06 1,558,141 -0.06(-0.25%)
Oct 26, 2006 25.30 25.30 25.01 25.12 1,898,214 +0.07(+0.27%)
Oct 25, 2006 24.79 25.14 24.79 25.05 2,503,880 +0.17(+0.67%)
Oct 24, 2006 24.75 24.89 24.68 24.89 2,971,938 -0.02(-0.08%)
Oct 23, 2006 24.78 24.99 24.68 24.91 1,842,979 +0.03(+0.10%)
Oct 20, 2006 24.78 24.88 24.71 24.88 2,237,903 +0.22(+0.88%)
Oct 19, 2006 24.52 24.74 24.52 24.67 1,631,275 -0.04(-0.15%)
Oct 18, 2006 24.37 24.80 24.37 24.70 2,089,902 +0.23(+0.93%)
Oct 17, 2006 24.38 24.54 24.35 24.47 1,674,578 +0.12(+0.51%)
Oct 16, 2006 24.24 24.36 24.16 24.35 1,526,193 +0.06(+0.26%)
Oct 13, 2006 24.35 24.40 24.18 24.29 1,420,725 -0.03(-0.11%)
Oct 12, 2006 24.17 24.36 24.07 24.31 2,267,734 +0.13(+0.54%)
Oct 11, 2006 24.06 24.44 24.06 24.18 2,918,435 +0.07(+0.28%)
Oct 10, 2006 24.08 24.17 24.04 24.11 1,242,702 -0.01(-0.02%)
Oct 09, 2006 24.06 24.16 24.01 24.12 1,174,379 -0.01(-0.02%)
Oct 06, 2006 24.19 24.27 24.06 24.12 2,573,935 -0.16(-0.64%)
Oct 05, 2006 24.42 24.48 24.22 24.28 2,787,756 -0.10(-0.40%)
Oct 04, 2006 24.22 24.39 24.19 24.38 3,305,468 +0.16(+0.64%)
Oct 03, 2006 24.15 24.23 23.92 24.22 3,489,266 +0.14(+0.58%)
Oct 02, 2006 24.04 24.25 24.04 24.08 2,390,715 +0.08(+0.32%)
Sep 29, 2006 24.29 24.29 24.01 24.01 1,846,828 -0.26(-1.07%)
Sep 28, 2006 24.35 24.40 24.11 24.27 2,623,781 -0.03(-0.11%)
Sep 27, 2006 24.16 24.33 24.08 24.29 2,492,717 +0.16(+0.65%)
Sep 26, 2006 24.09 24.23 23.99 24.14 1,333,157 +0.03(+0.13%)
Sep 25, 2006 23.97 24.21 23.94 24.10 3,342,997 +0.19(+0.80%)
Sep 22, 2006 23.95 24.01 23.90 23.91 2,392,254 -0.07(-0.28%)
Sep 21, 2006 23.90 23.98 23.88 23.98 3,635,534 -0.09(-0.37%)
Sep 20, 2006 23.89 24.18 23.82 24.07 3,811,825 +0.27(+1.14%)
Sep 19, 2006 23.80 23.90 23.73 23.80 1,551,982 +0.05(+0.20%)
Sep 18, 2006 23.81 23.85 23.64 23.75 2,306,225 -0.01(-0.04%)
Sep 15, 2006 23.73 23.94 23.67 23.76 2,622,049 +0.16(+0.66%)
Sep 14, 2006 23.61 23.82 23.56 23.61 1,135,310 -0.06(-0.24%)
Sep 13, 2006 23.60 23.68 23.35 23.66 1,751,946 +0.12(+0.51%)
Sep 12, 2006 23.56 23.56 23.39 23.54 1,971,156 +0.03(+0.13%)
Sep 11, 2006 23.56 23.69 23.48 23.51 1,560,835 -0.02(-0.09%)
Sep 08, 2006 23.59 23.63 23.50 23.53 1,064,101 +0.06(+0.27%)
Sep 07, 2006 23.58 23.61 23.43 23.47 2,000,024 -0.09(-0.40%)
Sep 06, 2006 23.65 23.69 23.49 23.56 2,960,775 -0.11(-0.46%)
Sep 05, 2006 23.80 23.80 23.57 23.67 2,385,903 -0.18(-0.74%)
Sep 01, 2006 23.97 23.98 23.80 23.85 1,442,666 -0.16(-0.65%)
Aug 31, 2006 23.75 24.04 23.75 24.01 1,221,146 +0.23(+0.98%)
Aug 30, 2006 23.84 23.84 23.65 23.77 1,702,292 -0.02(-0.09%)
Aug 29, 2006 23.79 23.88 23.68 23.79 2,482,709 -0.08(-0.33%)
Aug 28, 2006 23.63 23.90 23.57 23.87 1,842,786 +0.29(+1.21%)
Aug 25, 2006 23.55 23.67 23.54 23.58 1,385,313 +0.03(+0.11%)
Aug 24, 2006 23.54 23.60 23.46 23.56 1,983,473 +0.10(+0.42%)
Aug 23, 2006 23.72 23.80 23.39 23.46 2,165,923 -0.32(-1.33%)
Aug 22, 2006 23.63 23.78 23.54 23.78 1,407,446 +0.18(+0.77%)
Aug 21, 2006 23.49 23.74 23.46 23.59 1,731,160 +0.04(+0.15%)
Aug 18, 2006 23.45 23.66 23.41 23.56 1,830,469 +0.15(+0.64%)
Aug 17, 2006 23.43 23.46 23.23 23.41 2,104,337 -0.03(-0.11%)
Aug 16, 2006 23.58 23.69 23.42 23.43 1,950,755 -0.13(-0.55%)
Aug 15, 2006 23.75 23.75 23.53 23.56 1,782,739 +0.03(+0.13%)
Aug 14, 2006 23.45 23.80 23.37 23.53 4,104,939 -0.27(-1.11%)
Aug 11, 2006 23.70 23.88 23.65 23.80 2,172,852 +0.02(+0.07%)
Aug 10, 2006 23.70 23.83 23.56 23.78 1,684,778 +0.07(+0.29%)
Aug 09, 2006 23.90 24.02 23.70 23.71 2,044,867 -0.19(-0.80%)
Aug 08, 2006 23.66 23.94 23.64 23.91 3,270,441 +0.25(+1.08%)
Aug 07, 2006 23.98 24.26 23.60 23.65 2,795,454 -0.59(-2.42%)
Aug 04, 2006 24.16 24.33 24.03 24.24 2,826,825 +0.20(+0.84%)
Aug 03, 2006 24.42 24.45 23.91 24.04 4,933,471 -0.29(-1.18%)
Aug 02, 2006 24.28 24.43 24.20 24.32 2,332,207 -0.02(-0.06%)
Aug 01, 2006 24.28 24.39 24.18 24.34 3,001,192 -0.02(-0.06%)
Jul 31, 2006 24.54 24.54 24.28 24.35 1,654,177 -0.06(-0.26%)
Jul 28, 2006 24.32 24.56 24.21 24.42 2,265,424 +0.19(+0.79%)
Jul 27, 2006 24.52 24.65 24.22 24.22 2,276,779 -0.30(-1.21%)
Jul 26, 2006 24.37 24.55 24.33 24.52 1,817,189 +0.11(+0.47%)
Jul 25, 2006 24.29 24.42 24.25 24.41 1,939,785 +0.01(+0.04%)
Jul 24, 2006 24.27 24.42 24.19 24.39 2,847,225 +0.08(+0.32%)
Jul 21, 2006 24.41 24.42 24.21 24.32 3,040,838 +0.13(+0.54%)
Jul 20, 2006 24.03 24.28 23.96 24.19 1,587,779 +0.12(+0.52%)
Jul 19, 2006 23.84 24.16 23.82 24.06 1,870,500 +0.28(+1.16%)
Jul 18, 2006 23.55 23.84 23.54 23.79 1,824,118 +0.23(+0.97%)
Jul 17, 2006 23.50 23.73 23.50 23.56 1,908,799 +0.07(+0.29%)
Jul 14, 2006 23.50 23.65 23.40 23.49 1,927,083 +0.01(+0.02%)
Jul 13, 2006 23.51 23.71 23.44 23.49 1,991,941 -0.07(-0.29%)
Jul 12, 2006 23.62 23.67 23.51 23.55 2,382,631 -0.12(-0.50%)
Jul 11, 2006 23.64 23.74 23.50 23.67 1,391,472 +0.06(+0.26%)
Jul 10, 2006 23.41 23.61 23.33 23.61 2,151,682 +0.18(+0.75%)
Jul 07, 2006 23.08 23.54 23.05 23.43 2,831,636 +0.34(+1.46%)
Jul 06, 2006 23.20 23.23 22.99 23.10 1,587,587 -0.09(-0.38%)
Jul 05, 2006 23.20 23.35 23.11 23.18 1,985,205 -0.16(-0.69%)
Jul 03, 2006 23.19 23.36 22.99 23.35 992,121 +0.25(+1.10%)
Jun 30, 2006 23.12 23.23 22.95 23.09 1,715,571 +0.03(+0.11%)
Jun 29, 2006 22.83 23.11 22.73 23.06 2,746,762 +0.36(+1.58%)
Jun 28, 2006 22.52 22.74 22.52 22.71 3,171,902 +0.24(+1.06%)
Jun 27, 2006 22.56 22.82 22.44 22.47 1,601,829 -0.12(-0.53%)
Jun 26, 2006 22.55 22.76 22.49 22.59 1,095,856 -0.01(-0.05%)
Jun 23, 2006 22.54 22.78 22.49 22.60 1,395,129 +0.01(+0.02%)
Jun 22, 2006 22.53 22.64 22.37 22.59 1,993,288 -0.01(-0.05%)
Jun 21, 2006 22.71 22.78 22.56 22.60 1,792,747 -0.12(-0.53%)
Jun 20, 2006 22.77 22.82 22.62 22.72 1,798,713 -0.06(-0.27%)
Jun 19, 2006 22.98 23.05 22.61 22.78 1,862,802 -0.20(-0.86%)
Jun 16, 2006 23.09 23.22 22.85 22.98 2,152,066 -0.06(-0.27%)
Jun 15, 2006 22.92 23.11 22.69 23.04 1,997,907 +0.23(+1.00%)
Jun 14, 2006 22.97 23.02 22.64 22.82 2,558,153 -0.20(-0.88%)
Jun 13, 2006 23.14 23.35 22.94 23.02 3,364,360 -0.28(-1.18%)
Jun 12, 2006 23.32 23.38 23.12 23.29 2,677,477 +0.11(+0.49%)
Jun 09, 2006 22.93 23.27 22.89 23.18 2,272,353 +0.09(+0.38%)
Jun 08, 2006 22.86 23.15 22.78 23.09 3,536,610 +0.25(+1.11%)
Jun 07, 2006 22.77 22.92 22.72 22.84 2,276,972 -0.04(-0.18%)
Jun 06, 2006 23.01 23.01 22.62 22.88 2,220,774 -0.01(-0.02%)
Jun 05, 2006 22.99 23.03 22.85 22.88 3,557,011 -0.21(-0.92%)
Jun 02, 2006 22.96 23.10 22.80 23.10 1,819,306 +0.19(+0.82%)
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.