Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.39 21.40 21.04 21.18 1,411,487 -0.21(-0.97%)
Sep 29, 2003 21.32 21.43 21.24 21.39 986,347 +0.05(+0.22%)
Sep 26, 2003 21.08 21.34 20.96 21.34 1,254,634 +0.20(+0.93%)
Sep 25, 2003 21.09 21.15 20.91 21.14 1,553,137 +0.06(+0.27%)
Sep 24, 2003 21.29 21.29 21.07 21.09 1,831,239 -0.16(-0.76%)
Sep 23, 2003 21.25 21.30 21.17 21.25 1,433,043 +0.00(+0.00%)
Sep 22, 2003 21.20 21.23 21.14 21.25 1,478,463 -0.07(-0.32%)
Sep 19, 2003 21.10 21.31 21.05 21.31 2,136,285 +0.21(+1.01%)
Sep 18, 2003 20.96 21.21 20.91 21.10 984,423 +0.21(+1.02%)
Sep 17, 2003 21.06 20.98 20.80 20.89 815,445 -0.17(-0.81%)
Sep 16, 2003 20.88 21.17 20.89 21.06 1,134,925 +0.18(+0.85%)
Sep 15, 2003 21.05 21.06 20.71 20.88 1,051,783 -0.08(-0.37%)
Sep 12, 2003 20.78 20.99 20.71 20.96 1,145,318 +0.18(+0.85%)
Sep 11, 2003 20.93 21.12 20.74 20.78 1,402,249 -0.15(-0.70%)
Sep 10, 2003 20.69 20.93 20.65 20.93 1,622,999 +0.24(+1.18%)
Sep 09, 2003 20.78 20.78 20.64 20.68 880,880 -0.12(-0.57%)
Sep 08, 2003 20.52 20.82 20.46 20.80 1,096,818 +0.32(+1.55%)
Sep 05, 2003 20.63 20.67 20.45 20.49 1,302,171 -0.17(-0.83%)
Sep 04, 2003 20.74 20.77 20.58 20.66 1,478,078 -0.05(-0.25%)
Sep 03, 2003 20.73 20.75 20.50 20.71 1,658,411 +0.09(+0.45%)
Sep 02, 2003 20.39 20.67 20.29 20.62 3,320,672 +0.08(+0.38%)
Aug 29, 2003 20.45 20.54 20.34 20.54 813,905 +0.09(+0.46%)
Aug 28, 2003 20.54 20.56 20.36 20.45 1,409,370 -0.09(-0.43%)
Aug 27, 2003 20.68 20.73 20.53 20.53 1,079,497 -0.22(-1.05%)
Aug 26, 2003 20.60 20.77 20.56 20.75 1,031,383 +0.07(+0.33%)
Aug 25, 2003 20.50 20.71 20.47 20.68 814,482 +0.14(+0.68%)
Aug 22, 2003 20.76 20.78 20.53 20.54 1,979,239 -0.09(-0.43%)
Aug 21, 2003 20.78 20.83 20.63 20.63 2,242,714 -0.06(-0.30%)
Aug 20, 2003 20.58 20.75 20.58 20.70 2,528,707 +0.02(+0.08%)
Aug 19, 2003 20.65 20.71 20.55 20.68 1,288,314 +0.16(+0.79%)
Aug 18, 2003 20.43 20.65 20.40 20.52 2,258,688 +0.09(+0.46%)
Aug 15, 2003 20.58 20.65 20.30 20.43 1,984,050 -0.10(-0.48%)
Aug 14, 2003 20.65 20.65 20.42 20.52 1,346,052 -0.09(-0.43%)
Aug 13, 2003 20.84 20.86 20.54 20.61 1,565,454 -0.18(-0.87%)
Aug 12, 2003 20.75 20.80 20.61 20.79 1,466,723 +0.04(+0.20%)
Aug 11, 2003 20.88 20.94 20.53 20.75 1,634,162 -0.38(-1.82%)
Aug 08, 2003 20.89 21.14 20.85 21.14 6,208,507 +0.29(+1.40%)
Aug 07, 2003 20.59 20.86 20.47 20.85 2,257,726 +0.32(+1.57%)
Aug 06, 2003 20.29 20.57 20.03 20.52 2,751,766 +0.21(+1.05%)
Aug 05, 2003 20.47 20.47 20.26 20.31 2,051,796 -0.16(-0.79%)
Aug 04, 2003 20.40 20.50 20.13 20.47 2,614,736 +0.07(+0.36%)
Aug 01, 2003 20.63 20.63 20.39 20.40 1,279,076 -0.23(-1.13%)
Jul 31, 2003 20.74 20.78 20.57 20.63 1,648,211 -0.10(-0.48%)
Jul 30, 2003 20.89 20.91 20.69 20.73 1,482,505 +0.00(+0.00%)
Jul 29, 2003 20.84 20.98 20.68 20.73 1,284,658 +0.00(+0.00%)
Jul 28, 2003 20.98 21.00 20.73 20.73 1,392,242 -0.28(-1.34%)
Jul 25, 2003 21.06 21.10 20.89 21.01 1,040,428 -0.02(-0.07%)
Jul 24, 2003 21.02 21.20 20.88 21.03 1,502,135 +0.01(+0.05%)
Jul 23, 2003 21.15 21.20 20.92 21.02 1,361,448 -0.12(-0.57%)
Jul 22, 2003 20.89 21.19 20.72 21.14 2,189,788 +0.25(+1.19%)
Jul 21, 2003 21.17 21.18 20.77 20.89 1,224,226 -0.30(-1.40%)
Jul 18, 2003 20.94 21.24 20.84 21.18 1,717,881 +0.43(+2.05%)
Jul 17, 2003 20.85 20.93 20.53 20.76 2,181,320 -0.22(-1.04%)
Jul 16, 2003 21.18 21.18 20.79 20.98 1,785,241 -0.15(-0.69%)
Jul 15, 2003 21.30 21.41 21.05 21.12 1,882,625 -0.19(-0.90%)
Jul 14, 2003 21.46 21.55 21.25 21.31 2,031,395 +0.04(+0.17%)
Jul 11, 2003 21.19 21.28 21.05 21.28 3,054,888 +0.16(+0.74%)
Jul 10, 2003 21.51 21.51 21.11 21.12 2,633,789 -0.47(-2.17%)
Jul 09, 2003 21.80 21.86 21.54 21.59 2,055,837 -0.18(-0.84%)
Jul 08, 2003 22.16 22.20 21.73 21.77 2,983,870 -0.55(-2.44%)
Jul 07, 2003 22.45 22.58 22.29 22.32 1,389,162 -0.18(-0.81%)
Jul 03, 2003 22.60 22.64 22.45 22.50 1,045,817 -0.11(-0.48%)
Jul 02, 2003 22.71 22.75 22.50 22.61 2,133,783 +0.05(+0.23%)
Jul 01, 2003 22.49 22.58 22.18 22.56 2,098,756 +0.07(+0.30%)
Jun 30, 2003 22.34 22.57 22.33 22.49 1,139,737 +0.06(+0.28%)
Jun 27, 2003 22.71 22.72 22.42 22.43 1,144,163 -0.24(-1.08%)
Jun 26, 2003 22.72 22.77 22.56 22.67 1,292,356 +0.08(+0.37%)
Jun 25, 2003 22.71 22.94 22.56 22.59 1,888,206 +0.03(+0.11%)
Jun 24, 2003 22.71 22.72 22.50 22.56 1,232,309 -0.02(-0.07%)
Jun 23, 2003 22.45 22.72 22.36 22.58 1,614,916 -0.07(-0.32%)
Jun 20, 2003 22.87 22.97 22.57 22.65 3,800,278 -0.10(-0.46%)
Jun 19, 2003 22.71 22.86 22.49 22.75 2,149,757 +0.19(+0.85%)
Jun 18, 2003 22.06 22.56 22.06 22.56 1,857,413 +0.35(+1.59%)
Jun 17, 2003 22.81 22.81 22.20 22.21 2,237,518 -0.25(-1.11%)
Jun 16, 2003 22.24 22.46 22.19 22.46 2,119,926 +0.46(+2.08%)
Jun 13, 2003 22.45 22.50 21.95 22.00 1,775,041 -0.43(-1.92%)
Jun 12, 2003 22.08 22.50 21.90 22.43 1,893,788 +0.45(+2.03%)
Jun 11, 2003 21.94 22.03 21.81 21.98 1,890,708 +0.03(+0.12%)
Jun 10, 2003 22.15 22.24 21.95 21.96 1,647,056 -0.19(-0.84%)
Jun 09, 2003 22.13 22.20 22.04 22.15 1,651,868 -0.05(-0.23%)
Jun 06, 2003 22.37 22.44 22.05 22.20 1,920,732 -0.04(-0.19%)
Jun 05, 2003 22.65 22.65 22.24 22.24 2,181,320 -0.42(-1.83%)
Jun 04, 2003 22.45 22.73 22.36 22.65 1,383,389 +0.16(+0.72%)
Jun 03, 2003 22.39 22.58 22.18 22.49 2,304,686 +0.14(+0.63%)
Jun 02, 2003 22.33 22.45 22.13 22.35 2,553,149 +0.02(+0.07%)
May 30, 2003 22.13 22.34 22.06 22.34 3,536,225 +0.14(+0.61%)
May 29, 2003 22.71 22.82 22.03 22.20 3,373,598 -0.57(-2.51%)
May 28, 2003 22.86 22.93 22.63 22.77 4,146,702 -0.06(-0.25%)
May 27, 2003 22.37 23.00 22.37 22.83 5,322,622 +0.48(+2.14%)
May 23, 2003 21.67 22.63 21.67 22.35 5,655,189 +0.84(+3.89%)
May 22, 2003 21.11 21.54 21.10 21.52 3,104,542 +0.41(+1.94%)
May 21, 2003 20.94 21.14 20.78 21.11 2,687,870 +0.19(+0.92%)
May 20, 2003 21.02 21.02 20.79 20.91 2,844,916 -0.03(-0.12%)
May 19, 2003 20.72 21.04 20.72 20.94 5,833,021 -0.13(-0.62%)
May 16, 2003 20.56 21.09 20.56 21.07 3,228,100 +0.51(+2.50%)
May 15, 2003 20.33 20.57 20.24 20.56 1,896,674 +0.23(+1.15%)
May 14, 2003 20.37 20.39 20.28 20.32 1,394,744 +0.06(+0.28%)
May 13, 2003 20.12 20.28 20.12 20.26 1,604,331 +0.15(+0.72%)
May 12, 2003 20.34 20.35 20.12 20.12 1,536,393 -0.40(-1.95%)
May 09, 2003 20.39 20.52 20.24 20.52 4,098,011 +0.20(+1.00%)
May 08, 2003 20.22 20.38 20.17 20.32 1,459,025 +0.09(+0.46%)
May 07, 2003 20.17 20.31 20.08 20.22 1,166,488 +0.06(+0.28%)
May 06, 2003 20.25 20.28 20.10 20.17 1,101,822 +0.01(+0.03%)
May 05, 2003 20.19 20.24 20.07 20.16 1,071,799 +0.07(+0.34%)
May 02, 2003 20.13 20.25 20.01 20.09 1,812,763 -0.10(-0.49%)
May 01, 2003 20.20 20.26 19.96 20.19 1,647,826 -0.01(-0.03%)
Apr 30, 2003 20.34 20.34 20.17 20.20 1,474,806 -0.04(-0.21%)
Apr 29, 2003 20.43 20.48 20.23 20.24 2,088,940 -0.18(-0.89%)
Apr 28, 2003 20.24 20.47 20.23 20.42 2,041,595 +0.20(+1.00%)
Apr 25, 2003 20.35 20.49 20.16 20.22 1,429,771 -0.17(-0.84%)
Apr 24, 2003 20.22 20.51 20.22 20.39 1,196,512 +0.12(+0.62%)
Apr 23, 2003 20.25 20.29 20.03 20.26 1,241,547 +0.03(+0.15%)
Apr 22, 2003 20.01 20.31 19.93 20.23 1,697,095 +0.22(+1.12%)
Apr 21, 2003 20.32 20.32 19.85 20.01 2,465,003 -0.30(-1.48%)
Apr 17, 2003 20.42 20.47 20.26 20.31 1,553,522 -0.11(-0.53%)
Apr 16, 2003 20.73 20.73 20.30 20.42 1,599,519 -0.31(-1.48%)
Apr 15, 2003 20.55 20.76 20.52 20.73 862,597 +0.19(+0.91%)
Apr 14, 2003 20.53 20.64 20.49 20.54 1,390,510 +0.02(+0.08%)
Apr 11, 2003 20.51 20.64 20.42 20.52 1,527,925 +0.08(+0.38%)
Apr 10, 2003 20.22 20.47 20.20 20.45 1,002,706 +0.19(+0.95%)
Apr 09, 2003 20.38 20.46 20.22 20.25 1,215,373 -0.04(-0.18%)
Apr 08, 2003 20.27 20.48 20.21 20.29 1,236,158 +0.02(+0.08%)
Apr 07, 2003 20.53 20.74 20.23 20.27 1,314,681 -0.17(-0.81%)
Apr 04, 2003 20.32 20.45 20.22 20.44 1,023,877 +0.18(+0.87%)
Apr 03, 2003 20.26 20.37 20.14 20.26 1,421,110 +0.00(+0.00%)
Apr 02, 2003 20.22 20.37 20.21 20.26 2,066,807 +0.05(+0.23%)
Apr 01, 2003 19.98 20.26 19.94 20.22 2,673,628 +0.23(+1.14%)
Mar 31, 2003 19.98 20.11 19.81 19.99 2,108,956 +0.01(+0.03%)
Mar 28, 2003 19.91 20.06 19.82 19.98 1,881,278 -0.05(-0.26%)
Mar 27, 2003 20.19 20.19 19.84 20.04 3,082,024 -0.15(-0.75%)
Mar 26, 2003 20.36 20.42 20.19 20.19 1,682,853 -0.18(-0.87%)
Mar 25, 2003 20.14 20.49 20.12 20.36 1,588,549 +0.22(+1.11%)
Mar 24, 2003 20.52 20.52 20.10 20.14 1,476,538 -0.38(-1.87%)
Mar 21, 2003 20.13 20.52 19.98 20.52 1,815,265 +0.46(+2.28%)
Mar 20, 2003 20.16 20.24 20.00 20.07 1,542,551 -0.14(-0.69%)
Mar 19, 2003 20.26 20.33 20.09 20.21 1,566,031 -0.06(-0.28%)
Mar 18, 2003 20.21 20.33 20.05 20.26 2,253,299 +0.14(+0.70%)
Mar 17, 2003 19.74 20.12 19.67 20.12 1,890,901 +0.38(+1.92%)
Mar 14, 2003 19.80 19.87 19.67 19.74 1,814,880 +0.00(+0.00%)
Mar 13, 2003 19.99 20.05 19.72 19.74 1,847,790 -0.12(-0.60%)
Mar 12, 2003 19.78 19.87 19.55 19.86 2,420,930 +0.09(+0.45%)
Mar 11, 2003 19.90 20.17 19.74 19.78 1,602,983 -0.10(-0.50%)
Mar 10, 2003 20.26 20.26 19.87 19.87 1,435,930 -0.51(-2.50%)
Mar 07, 2003 20.29 20.42 20.18 20.38 962,675 +0.04(+0.20%)
Mar 06, 2003 20.24 20.39 20.11 20.34 1,105,479 +0.06(+0.31%)
Mar 05, 2003 20.21 20.35 20.08 20.28 1,543,706 +0.12(+0.59%)
Mar 04, 2003 20.32 20.39 20.11 20.16 1,136,465 -0.16(-0.77%)
Mar 03, 2003 20.39 20.63 20.28 20.32 880,688 +0.05(+0.26%)
Feb 28, 2003 20.29 20.38 20.20 20.26 1,292,548 +0.10(+0.49%)
Feb 27, 2003 20.12 20.44 20.12 20.17 1,152,246 +0.14(+0.70%)
Feb 26, 2003 20.42 20.44 20.01 20.03 892,235 -0.39(-1.91%)
Feb 25, 2003 20.37 20.65 20.20 20.41 1,409,755 +0.04(+0.20%)
Feb 24, 2003 20.43 20.62 20.28 20.37 1,840,669 -0.05(-0.25%)
Feb 21, 2003 20.26 20.53 20.11 20.43 1,684,778 +0.28(+1.39%)
Feb 20, 2003 20.29 20.47 20.08 20.14 1,234,426 -0.04(-0.18%)
Feb 19, 2003 20.39 20.48 20.08 20.18 1,287,544 -0.21(-1.02%)
Feb 18, 2003 20.37 20.47 20.21 20.39 1,293,126 +0.11(+0.54%)
Feb 14, 2003 19.85 20.29 19.85 20.28 2,120,311 +0.46(+2.33%)
Feb 13, 2003 19.23 19.95 18.99 19.82 2,058,339 +0.59(+3.08%)
Feb 12, 2003 19.72 19.73 19.08 19.23 2,041,210 -0.42(-2.12%)
Feb 11, 2003 20.29 20.29 19.56 19.64 1,557,948 -0.52(-2.60%)
Feb 10, 2003 20.13 20.29 20.03 20.17 1,694,978 -0.21(-1.02%)
Feb 07, 2003 20.75 20.80 20.35 20.37 2,157,070 -0.38(-1.83%)
Feb 06, 2003 20.42 20.77 20.42 20.75 1,467,300 +0.24(+1.19%)
Feb 05, 2003 20.78 20.86 20.51 20.51 1,315,066 -0.23(-1.10%)
Feb 04, 2003 20.81 20.83 20.68 20.74 1,392,049 -0.14(-0.67%)
Feb 03, 2003 20.74 20.88 20.63 20.88 1,796,981 +0.14(+0.65%)
Jan 31, 2003 20.68 20.88 20.56 20.74 1,704,601 +0.06(+0.30%)
Jan 30, 2003 20.73 20.78 20.53 20.68 1,707,488 +0.02(+0.08%)
Jan 29, 2003 20.81 20.87 20.48 20.66 1,607,410 -0.15(-0.70%)
Jan 28, 2003 20.46 20.86 20.42 20.81 3,493,692 +0.46(+2.27%)
Jan 27, 2003 20.80 20.85 20.31 20.35 2,430,553 -0.67(-3.17%)
Jan 24, 2003 21.23 21.25 20.94 21.01 1,587,779 -0.46(-2.13%)
Jan 23, 2003 21.25 21.56 21.25 21.47 1,469,225 +0.27(+1.25%)
Jan 22, 2003 21.30 21.43 20.93 21.20 2,108,186 -0.23(-1.07%)
Jan 21, 2003 21.56 21.81 21.26 21.43 2,595,490 -0.19(-0.87%)
Jan 17, 2003 21.51 21.66 21.46 21.62 1,828,929 -0.06(-0.26%)
Jan 16, 2003 21.43 21.98 20.97 21.68 6,065,125 +0.29(+1.36%)
Jan 15, 2003 21.56 21.69 21.28 21.39 3,198,076 -0.45(-2.05%)
Jan 14, 2003 22.06 22.06 21.54 21.83 3,847,045 -0.22(-1.01%)
Jan 13, 2003 22.80 22.80 22.06 22.06 3,602,816 -0.74(-3.24%)
Jan 10, 2003 22.87 22.87 22.47 22.79 1,777,350 -0.08(-0.34%)
Jan 09, 2003 23.17 23.17 22.77 22.87 1,733,662 -0.18(-0.77%)
Jan 08, 2003 23.17 23.26 22.97 23.05 1,168,605 -0.12(-0.54%)
Jan 07, 2003 23.90 23.90 22.94 23.17 2,576,052 -0.72(-3.02%)
Jan 06, 2003 22.85 23.91 22.80 23.90 2,789,103 +1.12(+4.90%)
Jan 03, 2003 22.48 22.78 22.48 22.78 1,250,977 +0.31(+1.36%)
Jan 02, 2003 22.32 22.47 22.27 22.47 1,306,020 +0.22(+1.00%)
Dec 31, 2002 22.21 22.33 22.10 22.25 1,263,872 -0.09(-0.42%)
Dec 30, 2002 22.09 22.44 22.04 22.34 759,632 +0.25(+1.15%)
Dec 27, 2002 22.21 22.43 21.98 22.09 507,127 -0.19(-0.84%)
Dec 26, 2002 22.25 22.49 22.22 22.27 548,698 -0.02(-0.07%)
Dec 24, 2002 22.27 22.36 22.15 22.29 394,346 +0.15(+0.66%)
Dec 23, 2002 22.50 22.52 22.08 22.15 1,069,682 -0.32(-1.41%)
Dec 20, 2002 22.47 22.52 22.34 22.46 2,304,493 +0.15(+0.68%)
Dec 19, 2002 22.29 22.39 22.16 22.31 1,130,884 -0.08(-0.37%)
Dec 18, 2002 22.34 22.39 22.21 22.39 1,627,233 +0.13(+0.58%)
Dec 17, 2002 22.11 22.32 22.11 22.26 1,249,053 +0.23(+1.06%)
Dec 16, 2002 22.19 22.19 21.75 22.03 1,584,892 +0.04(+0.17%)
Dec 13, 2002 21.70 22.07 21.70 21.99 2,090,480 +0.30(+1.37%)
Dec 12, 2002 21.56 21.80 21.42 21.70 1,070,837 +0.20(+0.92%)
Dec 11, 2002 21.31 21.56 21.17 21.50 1,121,068 +0.16(+0.73%)
Dec 10, 2002 21.00 21.34 20.90 21.34 1,117,027 +0.29(+1.38%)
Dec 09, 2002 20.78 21.29 20.78 21.05 1,872,810 +0.36(+1.76%)
Dec 06, 2002 20.59 20.86 20.53 20.69 1,521,189 +0.10(+0.50%)
Dec 05, 2002 21.01 20.99 20.52 20.59 1,165,911 -0.08(-0.40%)
Dec 04, 2002 21.01 21.09 20.67 20.67 1,772,346 -0.22(-1.05%)
Dec 03, 2002 20.37 20.89 20.37 20.89 1,661,298 +0.53(+2.60%)
Dec 02, 2002 20.52 20.68 20.27 20.36 1,438,624 -0.30(-1.43%)
Nov 29, 2002 20.68 20.75 20.50 20.65 761,364 -0.14(-0.67%)
Nov 27, 2002 20.99 20.99 20.60 20.79 1,339,893 +0.18(+0.86%)
Nov 26, 2002 21.00 21.00 20.60 20.62 1,753,678 -0.38(-1.81%)
Nov 25, 2002 21.14 21.14 20.65 21.00 2,722,897 -0.14(-0.66%)
Nov 22, 2002 20.90 21.30 20.55 21.14 2,013,497 +0.23(+1.12%)
Nov 21, 2002 20.84 21.13 20.79 20.90 1,691,322 -0.24(-1.13%)
Nov 20, 2002 21.04 21.17 20.80 21.14 1,704,024 +0.11(+0.52%)
Nov 19, 2002 21.25 21.25 20.94 21.03 1,149,937 -0.22(-1.03%)
Nov 18, 2002 21.67 21.71 21.17 21.25 1,187,851 -0.19(-0.90%)
Nov 15, 2002 21.26 21.46 21.14 21.44 1,407,061 +0.19(+0.88%)
Nov 14, 2002 21.04 21.31 21.02 21.26 1,086,041 +0.31(+1.49%)
Nov 13, 2002 20.50 21.02 20.50 20.94 2,529,862 +0.45(+2.18%)
Nov 12, 2002 21.30 21.45 20.45 20.50 2,485,981 -0.70(-3.28%)
Nov 11, 2002 21.09 21.30 20.84 21.19 1,274,265 +0.11(+0.52%)
Nov 08, 2002 22.09 22.09 21.04 21.09 2,499,068 -1.00(-4.52%)
Nov 07, 2002 22.76 22.76 21.83 22.08 4,050,858 -0.73(-3.21%)
Nov 06, 2002 22.64 22.83 22.47 22.82 1,440,356 +0.30(+1.34%)
Nov 05, 2002 22.79 22.79 22.16 22.51 2,292,753 -0.27(-1.19%)
Nov 04, 2002 22.34 22.89 22.19 22.78 3,439,226 +0.60(+2.72%)
Nov 01, 2002 22.12 22.30 22.00 22.18 1,845,096 +0.06(+0.28%)
Oct 31, 2002 22.45 22.76 22.07 22.12 2,694,413 -0.64(-2.83%)
Oct 30, 2002 22.86 23.06 22.54 22.76 2,165,346 +0.04(+0.16%)
Oct 29, 2002 22.94 23.23 22.40 22.73 1,828,159 -0.29(-1.26%)
Oct 28, 2002 23.04 23.46 22.91 23.02 2,310,459 +0.23(+1.03%)
Oct 25, 2002 22.84 22.99 22.51 22.78 1,625,116 -0.05(-0.23%)
Oct 24, 2002 22.89 23.12 22.54 22.84 1,979,431 +0.06(+0.27%)
Oct 23, 2002 22.20 22.84 22.20 22.77 1,230,577 +0.45(+2.00%)
Oct 22, 2002 22.80 23.04 22.03 22.33 2,369,159 -0.51(-2.23%)
Oct 21, 2002 21.80 22.84 21.77 22.84 2,173,814 +0.96(+4.39%)
Oct 18, 2002 21.36 21.99 21.17 21.87 2,390,137 +0.25(+1.18%)
Oct 17, 2002 21.17 21.62 20.53 21.62 3,337,993 +0.69(+3.28%)
Oct 16, 2002 21.81 21.81 20.93 20.93 230,949 -0.88(-4.03%)
Oct 15, 2002 22.06 22.08 21.62 21.81 2,971,168 -0.20(-0.92%)
Oct 14, 2002 21.30 22.08 20.99 22.02 1,839,322 +0.19(+0.88%)
Oct 11, 2002 22.21 22.29 21.64 21.82 2,295,448 -0.25(-1.15%)
Oct 10, 2002 21.16 22.19 20.75 22.08 3,497,156 +0.82(+3.84%)
Oct 09, 2002 22.60 22.61 21.20 21.26 3,925,953 -1.53(-6.72%)
Oct 08, 2002 22.34 23.10 21.40 22.79 4,537,970 +0.53(+2.38%)
Oct 07, 2002 21.98 22.74 21.84 22.26 2,042,173 +0.48(+2.19%)
Oct 04, 2002 21.67 21.90 21.48 21.79 2,417,659 -0.15(-0.66%)
Oct 03, 2002 21.78 22.00 21.54 21.93 2,409,383 +0.55(+2.58%)
Oct 02, 2002 21.49 21.80 21.25 21.38 1,955,567 -0.24(-1.11%)
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.