Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.85 40.03 39.55 39.74 3,097,227 +0.08(+0.19%)
Jun 28, 2012 39.15 39.68 39.15 39.67 1,959,612 +0.15(+0.37%)
Jun 27, 2012 39.21 39.61 39.20 39.52 2,314,267 +0.38(+0.96%)
Jun 26, 2012 39.19 39.31 39.09 39.14 1,732,673 +0.01(+0.02%)
Jun 25, 2012 39.14 39.28 38.94 39.14 2,381,617 -0.17(-0.42%)
Jun 22, 2012 39.30 39.48 39.07 39.30 7,233,061 +0.14(+0.36%)
Jun 21, 2012 39.49 39.70 39.13 39.16 2,918,921 -0.14(-0.36%)
Jun 20, 2012 39.96 40.08 39.19 39.30 4,457,596 -0.82(-2.05%)
Jun 19, 2012 40.66 40.67 40.07 40.13 3,135,392 -0.44(-1.09%)
Jun 18, 2012 40.38 40.64 40.27 40.57 2,288,872 +0.24(+0.60%)
Jun 15, 2012 40.14 40.44 40.08 40.33 3,416,680 +0.33(+0.83%)
Jun 14, 2012 39.81 40.02 39.74 39.99 1,938,402 +0.15(+0.37%)
Jun 13, 2012 39.78 39.93 39.54 39.85 1,826,120 +0.11(+0.27%)
Jun 12, 2012 39.52 39.77 39.38 39.74 2,585,742 +0.26(+0.65%)
Jun 11, 2012 39.93 39.93 39.46 39.48 2,639,356 -0.29(-0.74%)
Jun 08, 2012 39.44 39.78 39.38 39.78 2,047,477 +0.36(+0.92%)
Jun 07, 2012 39.35 39.52 39.26 39.41 4,600,452 +0.26(+0.65%)
Jun 06, 2012 38.86 39.16 38.72 39.16 1,941,280 +0.46(+1.19%)
Jun 05, 2012 38.70 38.97 38.64 38.70 2,127,509 -0.10(-0.25%)
Jun 04, 2012 38.56 38.81 38.45 38.79 2,020,055 +0.26(+0.68%)
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.