Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Consolidated Edison
(NY:
ED
)
103.35
+1.23 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2014
36.15
36.38
35.96
36.29
3,555,193
+0.32(+0.90%)
Mar 28, 2014
36.27
36.35
35.87
35.97
3,220,011
-0.31(-0.86%)
Mar 27, 2014
35.86
36.29
35.86
36.28
3,129,831
+0.32(+0.90%)
Mar 26, 2014
35.98
36.15
35.87
35.96
3,093,835
+0.07(+0.21%)
Mar 25, 2014
35.71
35.96
35.55
35.88
3,730,326
+0.25(+0.70%)
Mar 24, 2014
35.53
35.81
35.47
35.63
2,954,899
+0.14(+0.40%)
Mar 21, 2014
36.00
36.09
35.47
35.49
5,888,259
-0.22(-0.61%)
Mar 20, 2014
35.62
35.71
35.33
35.71
4,019,579
+0.07(+0.19%)
Mar 19, 2014
36.75
36.77
35.54
35.64
8,033,497
-1.17(-3.18%)
Mar 18, 2014
37.25
37.30
36.78
36.81
3,335,626
-0.43(-1.16%)
Mar 17, 2014
37.00
37.30
36.64
37.24
4,218,762
+0.26(+0.71%)
Mar 14, 2014
36.30
37.07
36.29
36.98
5,339,369
+0.66(+1.81%)
Mar 13, 2014
36.54
36.90
35.94
36.32
10,094,880
-0.63(-1.70%)
Mar 12, 2014
37.27
37.45
36.65
36.95
9,972,599
-0.34(-0.91%)
Mar 11, 2014
37.55
37.57
37.29
37.29
1,636,890
-0.24(-0.65%)
Mar 10, 2014
37.49
37.56
37.27
37.53
2,161,984
+0.03(+0.07%)
Mar 07, 2014
37.36
37.51
37.08
37.51
3,096,135
+0.10(+0.27%)
Mar 06, 2014
37.67
37.78
37.38
37.40
3,037,272
+0.01(+0.02%)
Mar 05, 2014
37.61
37.70
37.34
37.40
2,142,907
-0.26(-0.68%)
Mar 04, 2014
37.78
37.88
37.53
37.65
2,680,948
+0.14(+0.36%)
Mar 03, 2014
37.71
37.88
37.49
37.52
2,762,744
-0.40(-1.05%)
Feb 28, 2014
37.71
38.07
37.69
37.92
2,293,209
+0.32(+0.86%)
Feb 27, 2014
37.68
37.88
37.48
37.59
3,106,976
-0.09(-0.23%)
Feb 26, 2014
37.93
38.07
37.61
37.68
2,736,042
-0.28(-0.73%)
Feb 25, 2014
38.20
38.20
37.90
37.96
3,768,764
+0.24(+0.65%)
Feb 24, 2014
37.70
38.28
37.40
37.71
4,635,368
+0.31(+0.83%)
Feb 21, 2014
37.44
38.34
37.40
37.40
7,805,897
-0.01(-0.02%)
Feb 20, 2014
37.07
37.46
36.99
37.41
2,744,852
+0.38(+1.02%)
Feb 19, 2014
37.28
37.54
36.99
37.03
1,854,620
-0.36(-0.96%)
Feb 18, 2014
37.48
37.61
37.34
37.39
2,594,694
+0.07(+0.20%)
Feb 14, 2014
36.87
37.32
37.32
37.32
2,397,346
+0.43(+1.17%)
Feb 13, 2014
36.54
36.88
36.52
36.88
1,998,732
+0.34(+0.94%)
Feb 12, 2014
36.69
36.73
36.40
36.54
3,227,248
-0.28(-0.77%)
Feb 11, 2014
36.33
36.92
36.29
36.82
2,888,365
+0.49(+1.36%)
Feb 10, 2014
36.04
36.35
35.85
36.33
2,861,277
+0.21(+0.58%)
Feb 07, 2014
36.11
36.24
35.90
36.12
3,537,079
+0.15(+0.41%)
Feb 06, 2014
35.75
36.04
35.70
35.97
2,080,295
+0.27(+0.77%)
Feb 05, 2014
35.72
35.83
35.60
35.70
3,701,911
-0.13(-0.37%)
Feb 04, 2014
35.97
36.07
35.60
35.83
3,407,278
-0.10(-0.28%)
Feb 03, 2014
36.41
36.92
35.85
35.93
5,048,364
-0.45(-1.23%)
Jan 31, 2014
35.76
36.44
35.70
36.38
4,879,359
+0.34(+0.95%)
Jan 30, 2014
35.82
36.10
35.66
36.04
2,250,743
+0.43(+1.22%)
Jan 29, 2014
35.49
35.78
35.44
35.60
3,428,901
+0.08(+0.23%)
Jan 28, 2014
35.77
35.84
35.50
35.52
3,655,904
-0.19(-0.52%)
Jan 27, 2014
36.08
36.08
35.67
35.71
4,345,453
-0.16(-0.45%)
Jan 24, 2014
36.00
36.41
35.84
35.87
3,925,974
-0.19(-0.54%)
Jan 23, 2014
36.08
36.21
35.90
36.06
3,600,770
-0.15(-0.41%)
Jan 22, 2014
36.39
36.52
36.16
36.21
2,593,226
-0.15(-0.42%)
Jan 21, 2014
36.10
36.37
36.10
36.37
3,230,453
+0.29(+0.80%)
Jan 17, 2014
36.25
36.08
36.08
36.08
3,182,432
+0.01(+0.04%)
Jan 16, 2014
35.98
36.06
35.80
36.06
2,733,997
+0.07(+0.20%)
Jan 15, 2014
35.96
36.17
35.92
35.99
2,209,547
+0.03(+0.09%)
Jan 14, 2014
36.02
36.18
35.91
35.96
2,022,633
-0.09(-0.26%)
Jan 13, 2014
36.24
36.33
35.95
36.05
2,386,884
-0.27(-0.75%)
Jan 10, 2014
36.04
36.61
35.98
36.33
2,855,412
+0.50(+1.40%)
Jan 09, 2014
35.71
35.96
35.52
35.82
3,044,993
+0.11(+0.32%)
Jan 08, 2014
36.10
36.12
35.64
35.71
3,342,776
-0.36(-1.00%)
Jan 07, 2014
35.67
36.13
35.56
36.07
4,547,906
+0.39(+1.09%)
Jan 06, 2014
35.70
35.80
35.51
35.68
3,287,096
-0.05(-0.15%)
Jan 03, 2014
35.82
35.96
35.34
35.74
5,644,926
-0.34(-0.95%)
Jan 02, 2014
36.87
36.87
36.04
36.08
4,981,576
-0.88(-2.39%)
Dec 31, 2013
36.88
36.96
36.96
36.96
3,099,125
+0.03(+0.09%)
Dec 30, 2013
36.84
37.00
36.79
36.93
1,739,617
+0.12(+0.33%)
Dec 27, 2013
36.77
37.02
36.68
36.81
1,568,651
+0.04(+0.11%)
Dec 26, 2013
36.90
37.00
36.63
36.77
2,162,980
-0.16(-0.43%)
Dec 24, 2013
36.67
37.15
36.56
36.93
1,942,546
+0.31(+0.84%)
Dec 23, 2013
36.76
36.87
36.51
36.62
3,460,815
+0.00(+0.00%)
Dec 20, 2013
36.71
37.07
36.57
36.62
5,823,052
-0.05(-0.15%)
Dec 19, 2013
36.92
36.92
36.45
36.67
2,135,234
-0.37(-1.01%)
Dec 18, 2013
36.59
37.11
36.29
37.05
3,301,171
+0.43(+1.19%)
Dec 17, 2013
36.51
36.86
36.47
36.61
4,141,872
+0.11(+0.31%)
Dec 16, 2013
36.65
36.76
36.30
36.50
3,105,279
+0.17(+0.48%)
Dec 13, 2013
36.41
36.57
36.22
36.33
1,934,347
-0.05(-0.13%)
Dec 12, 2013
36.46
36.71
36.33
36.37
3,079,297
-0.04(-0.11%)
Dec 11, 2013
36.69
36.75
36.39
36.41
2,648,672
-0.25(-0.69%)
Dec 10, 2013
37.05
37.14
36.65
36.67
2,775,057
-0.48(-1.30%)
Dec 09, 2013
37.21
37.34
36.77
37.15
3,074,523
-0.19(-0.52%)
Dec 06, 2013
36.90
37.36
36.85
37.34
2,317,688
+0.60(+1.62%)
Dec 05, 2013
37.01
37.16
36.66
36.75
2,664,241
-0.39(-1.06%)
Dec 04, 2013
36.78
37.17
36.61
37.14
2,552,947
+0.17(+0.45%)
Dec 03, 2013
36.83
37.01
36.65
36.97
2,123,261
+0.15(+0.40%)
Dec 02, 2013
36.91
37.05
36.57
36.83
2,524,507
-0.09(-0.24%)
Nov 29, 2013
36.91
37.19
36.87
36.91
1,237,554
+0.01(+0.04%)
Nov 27, 2013
36.87
36.97
36.77
36.90
1,939,335
+0.01(+0.02%)
Nov 26, 2013
37.31
37.31
36.85
36.89
3,891,595
-0.45(-1.22%)
Nov 25, 2013
37.45
37.62
37.31
37.35
2,668,888
-0.04(-0.11%)
Nov 22, 2013
37.52
37.71
37.37
37.39
3,019,523
-0.21(-0.57%)
Nov 21, 2013
37.90
37.94
37.48
37.60
4,849,630
-0.47(-1.23%)
Nov 20, 2013
38.40
38.59
38.00
38.07
3,659,993
-0.60(-1.56%)
Nov 19, 2013
38.83
38.94
38.46
38.67
1,986,480
-0.25(-0.65%)
Nov 18, 2013
38.78
38.97
38.67
38.93
2,365,076
+0.10(+0.26%)
Nov 15, 2013
38.49
38.91
38.38
38.83
3,272,735
+0.35(+0.90%)
Nov 14, 2013
38.29
38.68
38.20
38.48
1,917,930
+0.28(+0.74%)
Nov 13, 2013
37.82
38.22
37.65
38.20
2,596,413
+0.20(+0.53%)
Nov 12, 2013
38.08
38.18
37.68
38.00
2,502,566
-0.21(-0.56%)
Nov 11, 2013
38.28
38.36
38.01
38.21
2,400,475
-0.08(-0.21%)
Nov 08, 2013
38.53
38.53
37.60
38.29
5,136,423
-0.44(-1.15%)
Nov 07, 2013
38.96
39.12
38.60
38.74
10,583,054
-0.18(-0.46%)
Nov 06, 2013
38.75
38.92
38.64
38.91
3,489,741
+0.31(+0.81%)
Nov 05, 2013
38.70
39.17
38.59
38.60
3,189,616
-0.19(-0.49%)
Nov 04, 2013
38.81
38.87
38.45
38.80
2,541,106
+0.15(+0.39%)
Nov 01, 2013
38.66
38.81
38.45
38.64
1,939,267
+0.13(+0.33%)
Oct 31, 2013
38.52
38.66
37.98
38.52
3,004,532
+0.03(+0.09%)
Oct 30, 2013
38.65
38.95
38.47
38.48
1,890,179
-0.19(-0.50%)
Oct 29, 2013
38.65
38.79
38.46
38.68
2,162,338
+0.03(+0.07%)
Oct 28, 2013
38.66
38.90
38.52
38.65
10,566,737
-0.11(-0.29%)
Oct 25, 2013
38.47
38.76
38.22
38.76
2,067,484
+0.24(+0.64%)
Oct 24, 2013
38.75
38.83
38.31
38.52
2,025,239
-0.09(-0.22%)
Oct 23, 2013
38.50
39.19
38.37
38.60
4,569,087
+0.32(+0.85%)
Oct 22, 2013
37.51
38.46
37.51
38.28
4,547,150
+0.80(+2.14%)
Oct 21, 2013
37.47
37.65
37.27
37.48
2,537,997
-0.14(-0.37%)
Oct 18, 2013
37.66
37.75
37.41
37.62
5,001,823
+0.07(+0.19%)
Oct 17, 2013
36.83
37.58
36.63
37.55
2,564,067
+0.60(+1.61%)
Oct 16, 2013
36.76
36.96
36.55
36.95
3,381,460
+0.36(+0.98%)
Oct 15, 2013
36.91
37.02
36.57
36.59
2,495,905
-0.43(-1.16%)
Oct 14, 2013
37.05
37.16
36.59
37.02
2,962,779
-0.20(-0.53%)
Oct 11, 2013
37.16
37.25
36.98
37.22
2,924,569
+0.07(+0.18%)
Oct 10, 2013
37.02
37.21
36.32
37.15
4,357,447
+0.22(+0.59%)
Oct 09, 2013
36.72
37.39
36.67
36.94
3,980,499
+0.27(+0.74%)
Oct 08, 2013
36.40
37.04
36.35
36.67
4,943,436
+0.42(+1.15%)
Oct 07, 2013
35.94
36.55
35.94
36.25
2,961,132
+0.19(+0.51%)
Oct 04, 2013
36.14
36.23
35.98
36.06
2,482,809
-0.08(-0.22%)
Oct 03, 2013
36.38
36.39
35.98
36.14
3,252,852
-0.38(-1.03%)
Oct 02, 2013
36.44
36.57
36.21
36.52
2,342,581
+0.02(+0.05%)
Oct 01, 2013
36.51
36.67
36.35
36.50
1,796,647
+0.02(+0.05%)
Sep 30, 2013
36.39
36.63
36.27
36.48
2,802,990
-0.01(-0.02%)
Sep 27, 2013
36.70
36.85
36.41
36.49
1,642,375
-0.32(-0.88%)
Sep 26, 2013
36.88
37.05
36.61
36.81
2,011,877
-0.09(-0.25%)
Sep 25, 2013
37.19
37.30
36.89
36.90
1,610,183
-0.32(-0.85%)
Sep 24, 2013
37.20
37.35
37.06
37.22
2,266,304
-0.09(-0.25%)
Sep 23, 2013
36.94
37.53
36.74
37.31
2,192,508
+0.28(+0.77%)
Sep 20, 2013
37.42
37.49
36.84
37.03
4,644,133
-0.40(-1.08%)
Sep 19, 2013
37.76
37.93
37.32
37.43
2,122,812
-0.27(-0.72%)
Sep 18, 2013
36.73
37.90
36.49
37.70
4,056,074
+1.13(+3.09%)
Sep 17, 2013
36.59
36.71
36.46
36.57
2,118,397
+0.11(+0.31%)
Sep 16, 2013
36.86
36.96
36.41
36.46
3,370,093
+0.15(+0.42%)
Sep 13, 2013
36.21
36.48
36.14
36.31
2,082,063
+0.17(+0.46%)
Sep 12, 2013
36.39
36.55
36.06
36.14
2,989,077
-0.24(-0.67%)
Sep 11, 2013
36.74
36.83
36.21
36.39
4,348,679
-0.60(-1.61%)
Sep 10, 2013
37.02
37.09
36.80
36.98
3,310,758
+0.05(+0.13%)
Sep 09, 2013
36.78
37.00
36.68
36.94
1,843,430
+0.16(+0.43%)
Sep 06, 2013
36.68
37.16
36.68
36.78
3,901,672
+0.29(+0.80%)
Sep 05, 2013
36.75
36.87
36.49
36.49
2,437,317
-0.29(-0.79%)
Sep 04, 2013
36.82
36.92
36.47
36.78
2,440,212
+0.06(+0.16%)
Sep 03, 2013
37.39
37.46
36.64
36.72
2,272,415
-0.48(-1.30%)
Aug 30, 2013
37.19
37.35
36.96
37.20
2,178,578
+0.02(+0.05%)
Aug 29, 2013
37.21
37.36
37.06
37.18
1,583,494
-0.16(-0.43%)
Aug 28, 2013
37.17
37.47
37.06
37.34
2,170,925
+0.09(+0.23%)
Aug 27, 2013
36.97
37.48
36.92
37.25
2,622,994
+0.07(+0.20%)
Aug 26, 2013
37.41
37.55
37.18
37.18
2,979,007
-0.26(-0.69%)
Aug 23, 2013
37.14
37.60
37.05
37.44
3,290,770
+0.36(+0.96%)
Aug 22, 2013
36.96
37.25
36.82
37.08
4,714,099
+0.21(+0.57%)
Aug 21, 2013
37.25
37.27
36.81
36.87
1,857,398
-0.46(-1.22%)
Aug 20, 2013
37.11
37.75
37.11
37.33
2,211,216
+0.21(+0.57%)
Aug 19, 2013
37.45
37.56
37.04
37.11
2,070,843
-0.36(-0.95%)
Aug 16, 2013
37.86
38.02
37.33
37.47
3,049,406
-0.50(-1.31%)
Aug 15, 2013
38.37
38.54
37.86
37.97
2,668,060
-0.56(-1.46%)
Aug 14, 2013
38.78
38.83
38.33
38.53
1,924,696
-0.31(-0.80%)
Aug 13, 2013
39.21
39.22
38.79
38.84
2,415,337
-0.38(-0.96%)
Aug 12, 2013
39.37
39.49
38.99
39.22
2,721,105
-0.27(-0.68%)
Aug 09, 2013
39.62
39.79
39.45
39.49
6,916,429
-0.19(-0.48%)
Aug 08, 2013
39.67
39.85
39.49
39.68
6,539,314
+0.03(+0.08%)
Aug 07, 2013
39.00
39.68
38.96
39.64
2,090,005
+0.48(+1.24%)
Aug 06, 2013
39.34
39.36
39.05
39.16
1,791,298
-0.15(-0.38%)
Aug 05, 2013
39.41
39.47
39.22
39.31
1,436,083
-0.22(-0.56%)
Aug 02, 2013
39.60
39.72
39.09
39.53
2,151,056
+0.03(+0.07%)
Aug 01, 2013
39.38
39.59
39.17
39.51
2,036,888
+0.28(+0.72%)
Jul 31, 2013
39.45
39.58
39.05
39.22
2,403,428
-0.26(-0.66%)
Jul 30, 2013
39.62
39.76
39.35
39.49
1,645,914
+0.02(+0.05%)
Jul 29, 2013
39.13
39.60
39.02
39.47
2,190,720
+0.22(+0.57%)
Jul 26, 2013
38.82
39.26
38.67
39.24
1,779,205
+0.33(+0.86%)
Jul 25, 2013
39.00
39.19
38.73
38.91
2,815,541
-0.14(-0.35%)
Jul 24, 2013
39.52
39.61
38.92
39.05
1,574,907
-0.50(-1.27%)
Jul 23, 2013
39.40
39.67
39.27
39.55
1,760,666
+0.18(+0.45%)
Jul 22, 2013
39.53
39.58
39.28
39.38
2,152,567
-0.23(-0.58%)
Jul 19, 2013
39.47
39.68
39.34
39.60
3,601,025
+0.24(+0.60%)
Jul 18, 2013
39.21
39.55
39.17
39.37
2,481,431
+0.28(+0.72%)
Jul 17, 2013
39.34
39.45
38.99
39.09
1,691,853
-0.03(-0.08%)
Jul 16, 2013
39.32
39.38
38.93
39.12
2,040,828
-0.20(-0.52%)
Jul 15, 2013
38.68
39.38
38.64
39.32
2,431,670
+0.56(+1.44%)
Jul 12, 2013
38.48
38.82
38.22
38.77
2,694,798
+0.26(+0.66%)
Jul 11, 2013
38.18
38.52
38.18
38.51
2,418,073
+0.61(+1.61%)
Jul 10, 2013
37.90
38.05
37.52
37.90
2,525,333
+0.00(+0.00%)
Jul 09, 2013
37.90
38.00
37.71
37.90
2,494,237
+0.10(+0.26%)
Jul 08, 2013
37.60
37.81
37.43
37.80
2,960,015
+0.37(+1.00%)
Jul 05, 2013
37.63
37.63
37.04
37.43
1,887,880
-0.20(-0.52%)
Jul 03, 2013
37.60
37.71
37.44
37.63
1,107,967
-0.07(-0.17%)
Jul 02, 2013
37.61
37.96
37.54
37.69
2,341,196
+0.03(+0.09%)
Jul 01, 2013
38.32
38.42
37.55
37.66
2,595,576
-0.52(-1.37%)
Jun 28, 2013
37.86
38.25
37.67
38.18
7,814,683
+0.18(+0.47%)
Jun 27, 2013
38.14
38.45
37.92
38.01
2,743,292
-0.05(-0.12%)
Jun 26, 2013
37.63
38.12
37.59
38.05
2,974,658
+0.71(+1.89%)
Jun 25, 2013
37.00
37.49
36.77
37.35
2,635,928
+0.48(+1.31%)
Jun 24, 2013
36.66
37.10
36.29
36.86
3,692,756
-0.07(-0.18%)
Jun 21, 2013
36.82
37.22
36.41
36.93
4,966,016
+0.40(+1.09%)
Jun 20, 2013
37.33
37.44
36.47
36.53
3,818,838
-0.98(-2.62%)
Jun 19, 2013
38.51
38.60
37.50
37.51
2,652,276
-1.09(-2.83%)
Jun 18, 2013
38.30
38.60
38.07
38.60
3,029,810
+0.25(+0.65%)
Jun 17, 2013
38.15
38.44
38.14
38.35
3,874,836
+0.49(+1.30%)
Jun 14, 2013
37.88
38.06
37.69
37.86
3,143,637
+0.17(+0.45%)
Jun 13, 2013
37.17
37.71
37.00
37.69
3,104,886
+0.52(+1.39%)
Jun 12, 2013
37.54
37.66
37.06
37.18
2,152,717
-0.25(-0.67%)
Jun 11, 2013
37.40
37.75
37.33
37.42
1,917,323
-0.16(-0.44%)
Jun 10, 2013
37.65
37.78
37.41
37.59
1,850,349
-0.02(-0.05%)
Jun 07, 2013
37.59
37.82
37.25
37.61
2,189,900
+0.07(+0.17%)
Jun 06, 2013
37.31
37.80
37.04
37.54
3,502,634
+0.22(+0.60%)
Jun 05, 2013
36.90
37.45
36.67
37.32
4,771,568
+0.33(+0.89%)
Jun 04, 2013
37.29
37.36
36.82
36.99
3,522,510
-0.32(-0.86%)
Jun 03, 2013
37.33
37.54
36.56
37.31
5,676,104
-0.06(-0.16%)
May 31, 2013
37.67
38.11
37.37
37.37
3,592,189
-0.40(-1.06%)
May 30, 2013
37.93
38.29
37.66
37.77
3,801,030
-0.04(-0.10%)
May 29, 2013
38.16
38.23
37.23
37.81
4,439,909
-0.54(-1.40%)
May 28, 2013
38.42
38.56
38.18
38.35
3,452,993
-0.07(-0.17%)
May 24, 2013
38.48
38.62
38.22
38.41
2,122,039
-0.23(-0.59%)
May 23, 2013
38.88
38.92
38.21
38.64
3,027,740
-0.39(-1.01%)
May 22, 2013
39.80
40.05
38.95
39.03
3,091,577
-0.83(-2.07%)
May 21, 2013
39.91
40.07
39.58
39.86
1,895,843
-0.02(-0.05%)
May 20, 2013
39.81
39.98
39.63
39.88
2,011,206
+0.07(+0.18%)
May 17, 2013
39.38
39.81
39.38
39.81
2,699,268
+0.41(+1.05%)
May 16, 2013
39.66
39.74
39.34
39.40
2,176,419
-0.35(-0.87%)
May 15, 2013
39.53
40.11
39.49
39.74
2,654,518
+0.16(+0.41%)
May 13, 2013
39.78
39.86
39.52
39.58
2,416,338
-0.34(-0.84%)
May 10, 2013
39.84
39.92
39.63
39.92
6,651,607
+0.08(+0.20%)
May 09, 2013
40.40
40.51
39.71
39.84
6,774,615
-0.54(-1.33%)
May 08, 2013
40.79
40.95
40.32
40.38
2,020,330
-0.51(-1.24%)
May 07, 2013
40.79
40.97
40.65
40.88
3,050,763
+0.22(+0.54%)
May 06, 2013
41.19
41.28
40.65
40.66
3,264,519
-0.61(-1.48%)
May 03, 2013
41.37
41.46
40.86
41.27
3,192,421
+0.02(+0.05%)
May 02, 2013
41.05
41.29
40.85
41.25
2,436,044
+0.20(+0.49%)
May 01, 2013
41.24
41.51
41.01
41.05
1,855,407
-0.21(-0.52%)
Apr 30, 2013
41.17
41.26
41.05
41.26
1,812,118
+0.01(+0.03%)
Apr 29, 2013
40.87
41.37
40.76
41.25
1,621,668
+0.51(+1.26%)
Apr 26, 2013
40.78
40.86
40.69
40.74
1,418,394
-0.10(-0.24%)
Apr 25, 2013
40.73
40.88
40.56
40.84
1,821,543
+0.14(+0.35%)
Apr 24, 2013
40.59
40.84
40.33
40.69
1,661,542
+0.18(+0.43%)
Apr 23, 2013
40.49
40.57
40.19
40.52
1,544,879
+0.08(+0.21%)
Apr 22, 2013
40.49
40.58
40.27
40.43
1,477,447
-0.07(-0.18%)
Apr 19, 2013
39.95
40.55
39.90
40.51
2,205,051
+0.67(+1.69%)
Apr 18, 2013
39.92
40.03
39.64
39.83
2,248,168
+0.06(+0.16%)
Apr 17, 2013
39.79
39.91
39.56
39.77
2,418,413
-0.12(-0.31%)
Apr 16, 2013
39.80
39.96
39.45
39.89
2,030,521
+0.17(+0.42%)
Apr 15, 2013
40.09
40.27
39.72
39.72
2,163,500
-0.41(-1.03%)
Apr 12, 2013
39.96
40.27
39.92
40.14
2,032,236
+0.12(+0.29%)
Apr 11, 2013
40.06
40.17
39.94
40.02
1,610,459
-0.03(-0.06%)
Apr 10, 2013
39.81
40.10
39.81
40.05
2,002,037
+0.18(+0.46%)
Apr 09, 2013
39.84
40.04
39.64
39.86
2,548,617
+0.01(+0.02%)
Apr 08, 2013
39.68
39.86
39.49
39.86
1,587,110
+0.11(+0.28%)
Apr 05, 2013
39.49
39.76
39.46
39.75
1,579,428
+0.05(+0.13%)
Apr 04, 2013
39.40
39.73
39.35
39.70
2,044,928
+0.36(+0.91%)
Apr 03, 2013
39.24
39.51
39.23
39.34
2,226,067
+0.11(+0.28%)
Apr 02, 2013
39.39
39.69
39.18
39.23
2,602,321
-0.13(-0.33%)
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
.