Consolidated Edison (NY: ED )

77.94 USD +0.30 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 60.15 60.63 60.05 60.36 1,723,409 +0.26(+0.43%)
May 30, 2012 59.76 60.65 59.74 60.10 1,608,576 +0.14(+0.23%)
May 29, 2012 59.85 59.96 59.66 59.96 957,931 +0.35(+0.59%)
May 25, 2012 59.68 59.99 59.51 59.61 980,618 +0.02(+0.03%)
May 24, 2012 59.38 59.82 59.24 59.59 1,059,442 +0.36(+0.61%)
May 23, 2012 59.00 59.52 58.98 59.23 1,939,138 +0.20(+0.34%)
May 22, 2012 58.87 59.17 58.79 59.03 1,356,241 +0.22(+0.37%)
May 21, 2012 58.76 59.33 58.35 58.81 1,164,742 +0.14(+0.24%)
May 18, 2012 58.78 59.01 58.52 58.67 1,467,340 +0.11(+0.19%)
May 17, 2012 58.80 58.96 58.39 58.56 1,019,037 -0.27(-0.46%)
May 16, 2012 58.72 58.96 58.46 58.83 1,110,543 +0.08(+0.14%)
May 15, 2012 58.95 59.09 58.55 58.75 1,062,505 -0.27(-0.46%)
May 14, 2012 58.82 59.23 58.66 59.02 1,028,628 -0.79(-1.32%)
May 11, 2012 59.90 60.25 59.68 59.81 1,187,521 -0.21(-0.35%)
May 10, 2012 59.75 60.19 59.61 60.02 1,288,839 +0.55(+0.92%)
May 09, 2012 59.32 59.77 59.25 59.47 1,355,750 -0.23(-0.39%)
May 08, 2012 59.00 59.75 58.99 59.70 1,235,345 +0.56(+0.95%)
May 07, 2012 59.15 59.32 58.89 59.14 1,108,838 -0.24(-0.40%)
May 04, 2012 59.00 59.70 59.00 59.38 1,241,325 +0.22(+0.37%)
May 03, 2012 59.41 59.73 59.16 59.16 1,195,425 -0.15(-0.25%)
May 02, 2012 59.59 59.64 59.24 59.31 1,268,696 -0.35(-0.59%)
May 01, 2012 59.36 59.79 59.18 59.66 965,458 +0.21(+0.35%)
Apr 30, 2012 59.23 59.50 58.97 59.45 4,578,314 +0.14(+0.24%)
Apr 27, 2012 59.34 59.40 59.00 59.31 1,050,265 +0.02(+0.03%)
Apr 26, 2012 59.01 59.34 58.76 59.29 1,107,370 +0.27(+0.46%)
Apr 25, 2012 58.96 59.07 58.65 59.02 1,335,243 +0.29(+0.49%)
Apr 24, 2012 58.35 58.79 58.30 58.73 968,224 +0.40(+0.69%)
Apr 23, 2012 58.41 58.43 58.17 58.33 1,254,143 -0.28(-0.48%)
Apr 20, 2012 57.96 58.65 57.82 58.61 1,872,083 +0.71(+1.23%)
Apr 19, 2012 58.07 58.07 57.65 57.90 1,672,767 -0.11(-0.19%)
Apr 18, 2012 58.09 58.28 57.81 58.01 1,611,117 -0.21(-0.36%)
Apr 17, 2012 58.45 58.56 57.75 58.22 1,579,004 +0.00(+0.00%)
Apr 16, 2012 57.91 58.46 57.79 58.22 1,325,993 +0.47(+0.81%)
Apr 13, 2012 57.86 58.41 57.71 57.75 1,652,131 -0.12(-0.21%)
Apr 12, 2012 57.59 57.99 57.31 57.87 1,968,540 +0.48(+0.84%)
Apr 11, 2012 57.44 57.57 57.14 57.39 1,536,341 +0.25(+0.44%)
Apr 10, 2012 57.51 57.64 57.01 57.14 1,855,036 -0.62(-1.07%)
Apr 09, 2012 57.64 57.95 57.64 57.76 1,448,040 -0.42(-0.72%)
Apr 05, 2012 58.45 58.47 57.83 58.18 1,310,935 -0.47(-0.80%)
Apr 04, 2012 58.47 58.77 58.34 58.65 1,605,605 -0.10(-0.17%)
Apr 03, 2012 58.61 58.76 58.35 58.75 1,910,082 +0.20(+0.34%)
Apr 02, 2012 58.26 58.74 58.10 58.55 1,750,560 +0.13(+0.22%)
Mar 30, 2012 58.27 58.44 58.02 58.42 1,586,588 +0.42(+0.72%)
Mar 29, 2012 57.41 58.12 57.32 58.00 2,005,250 +0.35(+0.61%)
Mar 28, 2012 57.73 57.99 57.40 57.65 1,676,934 -0.16(-0.28%)
Mar 27, 2012 57.56 57.83 57.37 57.81 1,427,042 +0.23(+0.40%)
Mar 26, 2012 57.26 57.70 57.24 57.58 1,213,361 +0.45(+0.79%)
Mar 23, 2012 57.12 57.29 57.01 57.13 1,299,153 -0.13(-0.23%)
Mar 22, 2012 57.17 57.43 56.99 57.26 1,486,154 -0.06(-0.10%)
Mar 21, 2012 57.47 57.66 57.21 57.32 933,121 -0.22(-0.38%)
Mar 20, 2012 57.54 57.54 57.25 57.54 1,338,399 +0.12(+0.21%)
Mar 19, 2012 57.54 57.90 57.35 57.42 1,411,525 -0.20(-0.35%)
Mar 16, 2012 58.06 58.06 57.41 57.62 2,883,621 -0.46(-0.79%)
Mar 15, 2012 58.78 58.85 57.93 58.08 2,303,595 -0.51(-0.87%)
Mar 14, 2012 59.39 59.50 58.49 58.59 1,589,787 -0.81(-1.36%)
Mar 13, 2012 59.30 59.47 59.00 59.40 1,243,614 +0.19(+0.32%)
Mar 12, 2012 58.47 59.27 58.38 59.21 1,486,859 +0.82(+1.40%)
Mar 09, 2012 58.47 58.47 58.06 58.39 965,773 +0.07(+0.12%)
Mar 08, 2012 58.21 58.42 58.08 58.32 983,837 +0.17(+0.29%)
Mar 07, 2012 58.30 58.33 57.90 58.15 2,738,440 -0.20(-0.34%)
Mar 06, 2012 58.06 58.38 57.81 58.35 1,614,479 -0.04(-0.07%)
Mar 05, 2012 58.15 58.50 57.89 58.39 1,160,460 +0.08(+0.14%)
Mar 02, 2012 58.29 58.50 57.98 58.31 877,349 +0.02(+0.03%)
Mar 01, 2012 58.05 58.50 57.97 58.29 1,381,732 +0.19(+0.33%)
Feb 29, 2012 58.16 58.48 57.80 58.10 2,060,359 -0.01(-0.02%)
Feb 28, 2012 58.44 58.64 58.03 58.11 1,377,876 -0.32(-0.55%)
Feb 27, 2012 58.57 58.95 58.28 58.43 1,528,623 -0.41(-0.70%)
Feb 24, 2012 58.01 58.86 57.97 58.84 2,395,465 +0.88(+1.52%)
Feb 23, 2012 57.85 58.09 57.70 57.96 1,891,463 +0.10(+0.17%)
Feb 22, 2012 57.75 58.14 57.71 57.86 1,568,527 +0.00(+0.00%)
Feb 21, 2012 57.97 58.15 57.77 57.86 1,326,881 -0.01(-0.02%)
Feb 17, 2012 58.09 58.18 57.85 57.87 1,678,622 -0.03(-0.05%)
Feb 16, 2012 57.69 58.30 57.69 57.90 1,578,072 +0.25(+0.43%)
Feb 15, 2012 57.92 58.01 57.46 57.65 1,707,449 -0.32(-0.55%)
Feb 14, 2012 57.89 58.12 57.63 57.97 2,244,469 +0.06(+0.10%)
Feb 13, 2012 58.77 58.81 57.87 57.91 1,965,771 -1.22(-2.06%)
Feb 10, 2012 59.33 59.44 59.00 59.13 1,920,373 -0.34(-0.57%)
Feb 09, 2012 59.30 59.51 59.16 59.47 5,823,180 +0.08(+0.13%)
Feb 08, 2012 59.27 59.45 58.84 59.39 1,872,348 +0.26(+0.44%)
Feb 07, 2012 58.71 59.31 58.55 59.13 1,353,545 +0.33(+0.56%)
Feb 06, 2012 58.70 58.96 58.58 58.80 1,079,030 -0.02(-0.03%)
Feb 03, 2012 59.13 59.34 58.51 58.82 1,619,381 -0.05(-0.08%)
Feb 02, 2012 59.07 59.16 58.67 58.87 1,326,347 -0.14(-0.24%)
Feb 01, 2012 59.09 59.39 58.92 59.01 1,573,328 +0.05(+0.08%)
Jan 31, 2012 58.88 59.15 58.67 58.96 1,638,970 +0.32(+0.55%)
Jan 30, 2012 58.71 58.74 58.28 58.64 6,204,419 -0.25(-0.42%)
Jan 27, 2012 59.90 59.90 58.79 58.89 1,515,970 -0.88(-1.47%)
Jan 26, 2012 59.34 59.80 59.34 59.77 2,422,483 +0.40(+0.67%)
Jan 25, 2012 58.17 59.47 57.59 59.37 3,037,921 +0.99(+1.70%)
Jan 24, 2012 58.52 58.58 58.15 58.38 1,294,108 -0.24(-0.41%)
Jan 23, 2012 58.75 58.98 58.55 58.62 1,672,505 -0.14(-0.24%)
Jan 20, 2012 58.71 58.99 58.32 58.76 1,811,944 +0.02(+0.03%)
Jan 19, 2012 59.24 59.34 58.58 58.74 2,217,418 -0.54(-0.91%)
Jan 18, 2012 59.34 59.49 59.05 59.28 1,407,295 -0.06(-0.10%)
Jan 17, 2012 59.55 59.91 59.22 59.34 1,749,750 +0.16(+0.27%)
Jan 13, 2012 58.69 59.22 58.34 59.18 1,761,131 +0.20(+0.34%)
Jan 12, 2012 59.37 59.37 58.90 58.98 1,687,605 -0.20(-0.34%)
Jan 11, 2012 59.10 59.50 58.96 59.18 1,872,946 -0.16(-0.27%)
Jan 10, 2012 58.87 59.79 58.81 59.34 2,063,589 +0.07(+0.12%)
Jan 09, 2012 59.32 59.41 59.08 59.27 1,310,717 +0.17(+0.29%)
Jan 06, 2012 59.80 59.95 58.95 59.10 2,693,565 -0.64(-1.07%)
Jan 05, 2012 59.34 60.19 59.02 59.74 3,182,668 -0.16(-0.27%)
Jan 04, 2012 60.58 60.86 59.82 59.90 2,735,884 -2.13(-3.43%)
Dec 30, 2011 62.67 62.74 62.01 62.03 1,189,386 -0.56(-0.89%)
Dec 29, 2011 62.19 62.67 62.19 62.59 921,882 +0.40(+0.64%)
Dec 28, 2011 62.50 62.55 62.14 62.19 863,055 -0.31(-0.50%)
Dec 27, 2011 61.98 62.54 61.84 62.50 839,948 +0.52(+0.84%)
Dec 23, 2011 61.80 62.19 61.69 61.98 1,110,580 +0.24(+0.39%)
Dec 21, 2011 60.80 61.88 60.77 61.74 2,439,342 +0.94(+1.55%)
Dec 20, 2011 59.92 60.87 59.50 60.80 2,125,743 +1.20(+2.01%)
Dec 19, 2011 59.81 60.08 59.37 59.60 1,607,128 -0.18(-0.30%)
Dec 16, 2011 59.89 60.15 59.45 59.78 2,855,211 +0.01(+0.02%)
Dec 15, 2011 59.28 59.93 59.19 59.77 2,348,106 +0.97(+1.65%)
Dec 14, 2011 59.25 59.36 58.75 58.80 1,361,530 -0.34(-0.57%)
Dec 13, 2011 58.89 59.63 58.80 59.14 1,567,816 +0.32(+0.54%)
Dec 12, 2011 59.18 59.24 58.45 58.82 1,445,775 -0.42(-0.71%)
Dec 09, 2011 58.67 59.30 58.66 59.24 1,679,850 +0.87(+1.49%)
Dec 08, 2011 58.74 58.96 58.26 58.37 1,794,490 -0.34(-0.58%)
Dec 07, 2011 58.97 59.08 58.59 58.71 1,769,473 -0.30(-0.51%)
Dec 06, 2011 59.04 59.25 58.84 59.01 1,477,732 +0.11(+0.19%)
Dec 05, 2011 59.15 59.46 58.66 58.90 1,443,598 +0.29(+0.49%)
Dec 02, 2011 59.72 59.80 58.55 58.61 1,973,436 -0.90(-1.51%)
Dec 01, 2011 59.31 59.79 59.12 59.51 1,432,877 +0.09(+0.15%)
Nov 30, 2011 58.75 59.47 58.71 59.42 2,205,502 +1.45(+2.50%)
Nov 29, 2011 57.45 58.11 57.40 57.97 1,410,841 +0.74(+1.29%)
Nov 28, 2011 57.88 58.18 57.00 57.23 1,876,763 +0.07(+0.12%)
Nov 25, 2011 56.52 57.38 56.50 57.16 1,060,415 +0.71(+1.26%)
Nov 23, 2011 56.61 56.84 56.07 56.45 1,851,157 -0.45(-0.79%)
Nov 22, 2011 57.54 57.65 56.59 56.90 1,396,112 -0.59(-1.03%)
Nov 21, 2011 57.80 57.87 57.00 57.49 1,383,164 -0.65(-1.12%)
Nov 18, 2011 58.02 58.34 57.95 58.14 1,304,460 +0.34(+0.59%)
Nov 17, 2011 57.94 58.33 57.33 57.80 1,697,118 -0.17(-0.29%)
Nov 16, 2011 58.29 58.64 57.87 57.97 2,040,968 -0.78(-1.33%)
Nov 15, 2011 58.25 58.89 58.15 58.75 1,469,046 +0.38(+0.65%)
Nov 14, 2011 58.81 59.12 58.18 58.37 1,393,685 -1.27(-2.13%)
Nov 11, 2011 59.32 59.73 59.28 59.64 1,733,571 +0.76(+1.29%)
Nov 10, 2011 58.64 58.99 58.26 58.88 1,659,991 +0.66(+1.13%)
Nov 09, 2011 58.81 59.33 58.08 58.22 2,727,066 -1.13(-1.90%)
Nov 08, 2011 59.16 59.37 58.70 59.35 1,681,584 +0.28(+0.47%)
Nov 07, 2011 58.78 59.09 58.37 59.07 1,293,124 +0.51(+0.87%)
Nov 04, 2011 57.34 58.75 57.31 58.56 1,352,220 -0.19(-0.32%)
Nov 03, 2011 58.38 58.90 58.13 58.75 1,840,734 +0.73(+1.26%)
Nov 02, 2011 57.80 58.52 57.79 58.02 1,721,305 +0.97(+1.70%)
Nov 01, 2011 57.15 57.67 56.70 57.05 2,999,356 -0.82(-1.42%)
Oct 31, 2011 57.98 58.50 57.85 57.87 2,082,090 -0.17(-0.29%)
Oct 28, 2011 58.92 59.02 57.71 58.04 3,686,411 -1.49(-2.50%)
Oct 27, 2011 59.61 59.89 59.15 59.53 2,358,755 +0.71(+1.21%)
Oct 26, 2011 58.90 59.02 58.57 58.82 2,115,619 +0.64(+1.10%)
Oct 25, 2011 59.29 59.41 58.13 58.18 2,466,537 -1.07(-1.81%)
Oct 24, 2011 59.50 59.84 59.10 59.25 1,922,527 -0.51(-0.85%)
Oct 21, 2011 58.99 59.77 58.84 59.76 2,310,367 +1.27(+2.17%)
Oct 20, 2011 58.12 58.58 57.90 58.49 2,325,546 +0.57(+0.98%)
Oct 19, 2011 57.99 58.85 57.77 57.92 2,120,094 -0.10(-0.17%)
Oct 18, 2011 57.81 58.35 57.42 58.02 1,933,760 +0.05(+0.09%)
Oct 17, 2011 57.55 58.13 57.47 57.97 2,067,444 +0.42(+0.73%)
Oct 14, 2011 56.92 57.60 56.80 57.55 1,827,579 +0.89(+1.57%)
Oct 13, 2011 56.50 56.85 56.13 56.66 1,187,571 +0.06(+0.11%)
Oct 12, 2011 56.82 56.88 56.37 56.60 1,606,030 -0.16(-0.28%)
Oct 11, 2011 57.13 57.17 56.41 56.76 1,449,273 -0.46(-0.80%)
Oct 10, 2011 56.48 57.22 56.42 57.22 1,740,381 +1.11(+1.98%)
Oct 07, 2011 56.38 56.77 55.93 56.11 1,933,068 -0.05(-0.09%)
Oct 06, 2011 55.72 56.16 55.64 56.16 2,068,578 +1.01(+1.83%)
Oct 05, 2011 56.44 56.57 54.72 55.15 4,804,517 -1.29(-2.29%)
Oct 04, 2011 55.86 56.46 55.02 56.44 3,790,325 -0.04(-0.07%)
Oct 03, 2011 57.25 57.61 56.47 56.48 3,023,226 -0.54(-0.95%)
Sep 30, 2011 57.06 57.74 57.00 57.02 1,985,248 -0.29(-0.51%)
Sep 29, 2011 56.75 57.34 56.58 57.31 2,581,225 +1.20(+2.14%)
Sep 28, 2011 56.61 56.93 56.00 56.11 2,579,313 -0.49(-0.87%)
Sep 27, 2011 57.36 57.43 56.41 56.60 2,619,205 -0.19(-0.33%)
Sep 26, 2011 57.24 57.32 56.42 56.79 2,440,862 +0.05(+0.09%)
Sep 23, 2011 56.83 57.01 56.42 56.74 2,544,885 -0.16(-0.28%)
Sep 22, 2011 56.19 57.15 56.03 56.90 3,618,011 -0.36(-0.63%)
Sep 21, 2011 57.59 58.16 57.19 57.26 2,766,353 -0.84(-1.45%)
Sep 20, 2011 57.49 58.79 57.44 58.10 2,079,498 +0.85(+1.48%)
Sep 19, 2011 56.85 57.41 56.65 57.25 1,614,519 -0.17(-0.30%)
Sep 16, 2011 57.43 57.80 57.13 57.42 2,766,704 +0.34(+0.60%)
Sep 15, 2011 57.11 57.21 56.79 57.08 3,039,962 +0.53(+0.94%)
Sep 14, 2011 56.50 57.03 55.98 56.55 2,432,981 +0.27(+0.48%)
Sep 13, 2011 55.88 56.37 55.47 56.28 2,035,735 +0.50(+0.90%)
Sep 12, 2011 55.09 55.78 54.82 55.78 2,421,098 +0.66(+1.20%)
Sep 09, 2011 55.85 55.85 54.87 55.12 2,677,881 -0.93(-1.66%)
Sep 08, 2011 56.08 56.60 55.87 56.05 4,007,045 -0.02(-0.04%)
Sep 07, 2011 56.13 56.17 55.71 56.07 2,362,703 +0.29(+0.52%)
Sep 06, 2011 55.00 55.85 54.63 55.78 3,936,309 -0.29(-0.52%)
Sep 02, 2011 55.43 56.25 55.36 56.07 3,234,435 +0.12(+0.21%)
Sep 01, 2011 56.44 56.44 55.83 55.95 2,458,784 -0.26(-0.46%)
Aug 31, 2011 56.51 56.54 55.96 56.21 3,181,080 -0.11(-0.20%)
Aug 30, 2011 56.27 56.57 55.98 56.32 2,531,438 -0.01(-0.02%)
Aug 29, 2011 56.10 56.51 55.90 56.33 2,303,883 +0.74(+1.33%)
Aug 26, 2011 55.76 55.92 54.72 55.59 3,531,398 -0.59(-1.05%)
Aug 25, 2011 56.89 56.89 55.97 56.18 3,440,339 -0.72(-1.27%)
Aug 24, 2011 55.38 56.96 55.26 56.90 3,606,474 +1.52(+2.74%)
Aug 23, 2011 54.68 55.41 54.19 55.38 4,109,325 +0.82(+1.50%)
Aug 22, 2011 55.00 55.11 54.35 54.56 3,494,974 +0.20(+0.37%)
Aug 19, 2011 54.04 54.78 53.88 54.36 3,612,938 -0.01(-0.02%)
Aug 18, 2011 53.54 54.45 53.33 54.37 3,965,798 -0.13(-0.24%)
Aug 17, 2011 54.60 55.21 54.41 54.50 2,575,829 +0.01(+0.02%)
Aug 16, 2011 54.39 54.63 53.91 54.49 2,867,291 -0.30(-0.55%)
Aug 15, 2011 53.56 54.83 53.55 54.79 3,593,419 +1.06(+1.97%)
Aug 12, 2011 54.41 54.87 53.48 53.73 3,860,585 -0.31(-0.57%)
Aug 11, 2011 52.59 54.58 52.38 54.04 4,969,680 +1.97(+3.78%)
Aug 10, 2011 52.07 53.52 51.58 52.07 5,668,494 +0.17(+0.33%)
Aug 09, 2011 51.93 51.92 49.18 51.90 6,076,850 +1.49(+2.96%)
Aug 08, 2011 51.93 53.27 50.25 50.41 6,021,697 -2.86(-5.37%)
Aug 05, 2011 52.79 53.88 52.26 53.27 6,137,066 +1.53(+2.96%)
Aug 04, 2011 52.31 52.85 51.69 51.74 4,290,489 -0.90(-1.71%)
Aug 03, 2011 52.45 52.91 52.17 52.64 3,122,633 +0.36(+0.69%)
Aug 02, 2011 52.62 52.78 52.28 52.28 1,724,446 -0.47(-0.89%)
Aug 01, 2011 53.15 53.21 52.56 52.75 2,269,384 +0.15(+0.29%)
Jul 29, 2011 52.68 52.94 52.39 52.60 1,686,556 -0.37(-0.70%)
Jul 28, 2011 53.10 53.34 52.89 52.97 1,393,171 -0.21(-0.39%)
Jul 27, 2011 53.42 53.55 53.01 53.18 1,824,331 -0.07(-0.13%)
Jul 26, 2011 53.31 53.38 52.98 53.25 1,310,059 -0.06(-0.11%)
Jul 25, 2011 53.27 53.51 53.25 53.31 1,424,216 -0.27(-0.50%)
Jul 22, 2011 53.89 53.95 53.54 53.58 1,334,208 -0.38(-0.70%)
Jul 21, 2011 53.50 54.08 53.50 53.96 1,371,481 +0.63(+1.18%)
Jul 20, 2011 53.17 53.55 52.95 53.33 795,663 +0.20(+0.38%)
Jul 19, 2011 52.60 53.18 52.33 53.13 1,110,901 +0.60(+1.14%)
Jul 18, 2011 53.08 53.10 52.45 52.53 1,360,745 -0.72(-1.35%)
Jul 15, 2011 53.34 53.34 52.85 53.25 1,639,162 +0.05(+0.09%)
Jul 14, 2011 53.74 53.80 53.12 53.20 1,673,830 -0.51(-0.95%)
Jul 13, 2011 53.85 54.02 53.60 53.71 1,810,665 +0.05(+0.09%)
Jul 12, 2011 53.13 53.97 53.09 53.66 1,659,485 +0.38(+0.71%)
Jul 11, 2011 53.14 53.35 52.86 53.28 1,713,870 -0.28(-0.52%)
Jul 08, 2011 53.69 53.87 53.29 53.56 1,654,997 -0.48(-0.89%)
Jul 07, 2011 54.11 54.13 53.76 54.04 1,194,436 +0.18(+0.33%)
Jul 06, 2011 53.69 53.93 53.50 53.86 1,022,563 +0.17(+0.32%)
Jul 05, 2011 53.90 53.98 53.60 53.69 1,242,079 -0.37(-0.68%)
Jul 01, 2011 53.27 54.12 53.27 54.06 1,877,731 +0.82(+1.54%)
Jun 30, 2011 53.11 53.31 52.82 53.24 1,222,969 +0.14(+0.26%)
Jun 29, 2011 52.93 53.20 52.75 53.10 1,335,952 +0.17(+0.32%)
Jun 28, 2011 52.76 52.98 52.58 52.93 855,879 +0.24(+0.46%)
Jun 27, 2011 52.53 52.80 52.53 52.69 852,931 +0.29(+0.55%)
Jun 24, 2011 52.36 52.79 52.30 52.40 1,437,046 +0.16(+0.31%)
Jun 23, 2011 52.32 52.39 51.84 52.24 1,940,137 -0.47(-0.89%)
Jun 22, 2011 52.84 52.98 52.51 52.71 1,802,100 -0.24(-0.45%)
Jun 21, 2011 53.12 53.25 52.72 52.95 1,514,704 -0.06(-0.11%)
Jun 20, 2011 52.93 53.02 52.85 53.01 1,118,772 +0.23(+0.44%)
Jun 17, 2011 52.81 53.22 52.72 52.78 2,184,778 +0.17(+0.32%)
Jun 16, 2011 52.17 52.69 52.15 52.61 2,399,572 +0.56(+1.08%)
Jun 15, 2011 52.06 52.41 51.81 52.05 2,214,836 -0.16(-0.31%)
Jun 14, 2011 52.46 52.46 51.90 52.21 1,600,311 +0.12(+0.23%)
Jun 13, 2011 51.96 52.32 51.67 52.09 1,520,855 +0.26(+0.50%)
Jun 10, 2011 52.24 52.33 51.77 51.83 2,058,135 -0.48(-0.92%)
Jun 09, 2011 52.57 52.65 52.25 52.31 1,570,660 -0.25(-0.48%)
Jun 08, 2011 52.37 52.61 52.12 52.56 2,152,187 +0.26(+0.50%)
Jun 07, 2011 52.19 52.63 52.14 52.30 2,069,247 +0.15(+0.29%)
Jun 06, 2011 52.18 52.41 51.91 52.15 1,390,227 -0.17(-0.32%)
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.