Consolidated Edison (NY: ED )

101.34 -2.06 (-2.00%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 21.41 21.49 21.28 21.38 2,774,585 -0.07(-0.33%)
Jul 30, 2009 21.42 21.60 21.28 21.45 2,680,190 +0.15(+0.69%)
Jul 29, 2009 21.15 21.36 21.05 21.31 2,717,380 +0.08(+0.38%)
Jul 28, 2009 21.24 21.35 21.09 21.23 3,100,497 -0.08(-0.36%)
Jul 27, 2009 21.16 21.32 21.12 21.30 2,638,291 +0.11(+0.51%)
Jul 24, 2009 20.92 21.24 20.92 21.19 3,103,575 +0.18(+0.88%)
Jul 23, 2009 20.51 21.05 20.43 21.01 3,651,600 +0.45(+2.19%)
Jul 22, 2009 20.57 20.65 20.46 20.56 2,608,415 -0.04(-0.21%)
Jul 21, 2009 20.49 20.62 20.49 20.60 2,820,072 +0.17(+0.82%)
Jul 20, 2009 20.38 20.47 20.24 20.43 2,399,156 +0.12(+0.59%)
Jul 17, 2009 20.38 20.44 20.19 20.31 4,466,773 -0.16(-0.80%)
Jul 16, 2009 20.54 20.54 20.26 20.48 3,008,019 -0.07(-0.34%)
Jul 15, 2009 20.40 20.56 20.38 20.55 4,455,930 +0.24(+1.18%)
Jul 14, 2009 20.15 20.34 20.03 20.31 2,855,169 +0.13(+0.65%)
Jul 13, 2009 19.91 20.21 19.90 20.18 3,106,358 +0.28(+1.39%)
Jul 10, 2009 19.91 20.05 19.83 19.90 2,388,381 -0.07(-0.35%)
Jul 09, 2009 20.21 20.22 19.86 19.97 3,512,770 -0.14(-0.68%)
Jul 08, 2009 20.11 20.30 19.94 20.11 3,308,728 +0.03(+0.14%)
Jul 07, 2009 20.46 20.48 20.05 20.08 2,328,216 -0.31(-1.52%)
Jul 06, 2009 20.10 20.62 20.10 20.39 3,802,899 +0.14(+0.67%)
Jul 02, 2009 20.38 20.50 20.15 20.25 3,137,258 -0.28(-1.38%)
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.