Consolidated Edison (NY: ED )

76.08 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 10:01 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 45.26 45.54 44.68 45.12 2,936,633 -0.14(-0.31%)
Jun 28, 2007 45.47 45.79 44.95 45.26 1,985,975 -0.21(-0.46%)
Jun 27, 2007 45.00 45.70 44.74 45.47 3,697,322 +0.33(+0.73%)
Jun 26, 2007 45.20 46.10 45.14 45.14 2,953,405 -0.03(-0.07%)
Jun 25, 2007 45.56 45.79 45.01 45.17 2,171,396 -0.03(-0.07%)
Jun 22, 2007 45.84 45.84 44.92 45.20 3,677,100 -0.73(-1.59%)
Jun 21, 2007 45.88 46.13 45.26 45.93 2,719,930 +0.05(+0.11%)
Jun 20, 2007 46.99 47.36 45.80 45.88 2,451,500 -0.88(-1.88%)
Jun 19, 2007 47.00 47.04 46.50 46.76 1,890,800 -0.17(-0.36%)
Jun 18, 2007 47.37 47.51 46.86 46.93 2,013,400 -0.44(-0.93%)
Jun 15, 2007 47.01 47.66 46.99 47.37 3,958,400 +0.46(+0.98%)
Jun 14, 2007 46.99 47.30 46.55 46.91 1,981,200 -0.11(-0.23%)
Jun 13, 2007 46.38 47.02 46.27 47.02 2,289,600 +0.91(+1.97%)
Jun 12, 2007 46.39 46.73 46.00 46.11 3,843,000 -0.41(-0.88%)
Jun 11, 2007 46.77 46.97 46.52 46.52 2,938,700 -0.07(-0.15%)
Jun 08, 2007 46.35 47.39 46.14 46.59 3,834,940 +0.20(+0.43%)
Jun 07, 2007 47.50 47.39 46.13 46.39 5,170,217 -1.26(-2.64%)
Jun 06, 2007 47.93 47.93 47.08 47.65 2,872,226 -0.08(-0.17%)
Jun 05, 2007 48.58 48.59 47.63 47.73 3,126,660 -0.90(-1.85%)
Jun 04, 2007 48.48 48.89 48.04 48.63 2,203,210 +0.15(+0.31%)
Jun 01, 2007 49.00 49.09 48.27 48.48 2,469,656 -0.34(-0.70%)
May 31, 2007 48.86 49.01 48.66 48.82 1,782,567 +0.10(+0.21%)
May 30, 2007 48.26 48.78 48.00 48.72 1,949,700 +0.34(+0.70%)
May 29, 2007 48.25 48.82 47.98 48.38 2,990,600 +0.26(+0.54%)
May 25, 2007 48.61 48.70 47.53 48.12 3,350,457 -0.24(-0.50%)
May 24, 2007 49.73 49.84 48.22 48.36 4,398,544 -1.37(-2.75%)
May 23, 2007 50.70 50.85 49.73 49.73 1,944,165 -0.97(-1.91%)
May 22, 2007 50.88 51.00 50.68 50.70 1,239,100 -0.30(-0.59%)
May 21, 2007 51.03 51.10 50.78 51.00 1,724,700 +0.05(+0.10%)
May 18, 2007 51.02 51.08 50.68 50.95 1,893,900 +0.08(+0.16%)
May 17, 2007 51.42 51.42 50.83 50.87 1,674,200 -0.56(-1.09%)
May 16, 2007 50.70 51.45 50.55 51.43 2,210,200 +0.75(+1.48%)
May 15, 2007 50.75 51.13 50.52 50.68 1,894,400 -0.02(-0.04%)
May 14, 2007 50.45 50.73 50.38 50.70 1,520,620 -0.27(-0.53%)
May 11, 2007 50.45 50.98 50.40 50.97 3,219,400 +0.05(+0.10%)
May 10, 2007 51.67 51.99 50.86 50.92 1,946,300 -0.75(-1.45%)
May 09, 2007 51.98 52.00 49.92 51.67 1,207,500 -0.19(-0.37%)
May 08, 2007 51.80 51.97 51.50 51.86 1,087,000 +0.03(+0.06%)
May 07, 2007 51.42 51.96 51.37 51.83 1,010,317 +0.41(+0.80%)
May 04, 2007 51.86 51.86 51.28 51.42 1,575,316 -0.16(-0.31%)
May 03, 2007 51.67 51.82 51.25 51.58 1,839,822 -0.09(-0.17%)
May 02, 2007 51.53 51.86 51.36 51.67 1,043,550 +0.26(+0.51%)
May 01, 2007 51.33 51.63 51.05 51.41 1,369,780 +0.15(+0.29%)
Apr 30, 2007 51.52 51.68 51.22 51.26 2,224,500 -0.54(-1.04%)
Apr 27, 2007 52.22 52.22 51.64 51.80 1,325,216 -0.42(-0.80%)
Apr 26, 2007 52.50 52.90 52.08 52.22 1,397,244 -0.41(-0.78%)
Apr 25, 2007 52.45 52.79 52.02 52.63 1,717,145 +0.47(+0.90%)
Apr 24, 2007 52.12 52.26 51.89 52.16 1,963,100 +0.18(+0.35%)
Apr 23, 2007 51.98 52.14 51.83 51.98 1,566,900 -0.02(-0.04%)
Apr 20, 2007 51.95 52.15 51.71 52.00 2,337,366 +0.09(+0.17%)
Apr 19, 2007 51.71 52.53 51.71 51.91 1,689,089 -0.64(-1.22%)
Apr 18, 2007 52.15 52.63 52.05 52.55 1,098,436 +0.20(+0.38%)
Apr 17, 2007 51.92 52.49 51.84 52.35 1,424,700 +0.41(+0.79%)
Apr 16, 2007 51.92 52.00 51.70 51.94 976,500 +0.15(+0.29%)
Apr 13, 2007 51.99 51.99 51.46 51.79 793,700 +0.04(+0.08%)
Apr 12, 2007 51.80 52.05 51.48 51.75 1,243,700 -0.05(-0.10%)
Apr 11, 2007 52.15 52.23 51.66 51.80 1,443,483 -0.46(-0.88%)
Apr 10, 2007 52.23 52.30 51.95 52.26 1,467,000 +0.12(+0.23%)
Apr 09, 2007 51.94 52.24 51.88 52.14 868,100 +0.09(+0.17%)
Apr 05, 2007 51.69 52.18 51.60 52.05 940,000 +0.21(+0.41%)
Apr 04, 2007 51.83 52.22 51.75 51.84 1,295,600 -0.16(-0.31%)
Apr 03, 2007 51.92 52.06 51.51 52.00 1,538,843 +0.28(+0.54%)
Apr 02, 2007 50.94 51.76 50.84 51.72 1,611,600 +0.66(+1.29%)
Mar 30, 2007 51.19 51.40 50.41 51.06 1,523,512 -0.19(-0.37%)
Mar 29, 2007 51.12 51.30 50.64 51.25 1,219,609 +0.33(+0.65%)
Mar 28, 2007 50.86 51.35 50.78 50.92 1,461,700 -0.04(-0.08%)
Mar 27, 2007 51.06 51.15 50.63 50.96 1,414,300 +0.03(+0.06%)
Mar 26, 2007 50.42 50.98 50.14 50.93 1,781,800 +0.51(+1.01%)
Mar 23, 2007 50.05 50.45 49.90 50.42 756,100 +0.19(+0.38%)
Mar 22, 2007 50.12 50.32 49.87 50.23 1,288,032 +0.04(+0.08%)
Mar 21, 2007 49.71 50.29 49.42 50.19 1,245,900 +0.44(+0.88%)
Mar 20, 2007 49.10 49.80 48.88 49.75 1,129,700 +0.70(+1.43%)
Mar 19, 2007 48.95 49.26 48.61 49.05 1,062,000 +0.44(+0.91%)
Mar 16, 2007 48.90 48.95 48.42 48.61 1,654,000 -0.18(-0.37%)
Mar 15, 2007 48.49 48.95 48.21 48.79 1,569,700 +0.31(+0.64%)
Mar 14, 2007 48.19 48.66 47.81 48.48 1,756,000 +0.44(+0.92%)
Mar 13, 2007 48.49 48.69 47.93 48.04 1,386,700 -0.45(-0.93%)
Mar 12, 2007 48.23 48.63 48.10 48.49 1,718,500 +0.09(+0.19%)
Mar 09, 2007 48.50 48.59 48.17 48.40 865,100 -0.04(-0.08%)
Mar 08, 2007 48.14 48.47 47.97 48.44 1,395,400 +0.45(+0.94%)
Mar 07, 2007 48.14 48.35 47.86 47.99 1,495,400 -0.18(-0.37%)
Mar 06, 2007 47.73 48.30 47.46 48.17 1,256,200 +0.61(+1.28%)
Mar 05, 2007 47.94 48.01 47.47 47.56 1,650,301 -0.52(-1.08%)
Mar 02, 2007 48.60 48.63 48.06 48.08 1,284,300 -0.60(-1.23%)
Mar 01, 2007 48.15 48.86 48.00 48.68 1,348,563 +0.10(+0.21%)
Feb 28, 2007 48.67 48.94 48.32 48.58 1,882,600 -0.04(-0.08%)
Feb 27, 2007 49.45 49.54 48.00 48.62 1,804,700 -1.12(-2.25%)
Feb 26, 2007 49.70 50.05 49.34 49.74 1,753,616 +0.41(+0.83%)
Feb 23, 2007 49.69 49.89 49.25 49.33 2,592,500 -0.21(-0.42%)
Feb 22, 2007 49.10 49.57 49.00 49.54 1,975,300 +0.79(+1.62%)
Feb 21, 2007 48.75 48.95 48.63 48.75 1,148,000 -0.25(-0.51%)
Feb 20, 2007 48.67 49.05 48.65 49.00 1,086,100 +0.28(+0.57%)
Feb 16, 2007 48.51 48.83 48.28 48.72 1,017,700 +0.14(+0.29%)
Feb 15, 2007 48.80 48.80 48.50 48.58 1,116,600 -0.23(-0.47%)
Feb 14, 2007 48.66 48.97 48.64 48.81 968,479 +0.09(+0.18%)
Feb 13, 2007 48.49 48.72 48.30 48.72 1,222,507 +0.30(+0.62%)
Feb 12, 2007 48.45 48.53 48.20 48.42 1,065,560 -0.61(-1.24%)
Feb 09, 2007 48.92 49.25 48.72 49.03 1,401,200 +0.10(+0.20%)
Feb 08, 2007 48.88 49.16 48.85 48.93 684,700 +0.01(+0.02%)
Feb 07, 2007 48.75 49.03 48.57 48.92 914,300 +0.18(+0.37%)
Feb 06, 2007 48.63 48.89 48.58 48.74 1,331,600 +0.10(+0.21%)
Feb 05, 2007 48.48 48.75 48.30 48.64 1,032,900 +0.18(+0.37%)
Feb 02, 2007 48.50 48.53 48.31 48.46 741,900 +0.06(+0.12%)
Feb 01, 2007 48.41 48.60 48.22 48.40 1,297,100 +0.12(+0.25%)
Jan 31, 2007 47.92 48.38 47.68 48.28 1,317,900 +0.35(+0.73%)
Jan 30, 2007 48.04 48.04 47.57 47.93 1,282,900 -0.01(-0.02%)
Jan 29, 2007 48.00 48.07 47.72 47.94 1,034,400 -0.16(-0.33%)
Jan 26, 2007 48.03 48.16 47.68 48.10 985,800 +0.07(+0.15%)
Jan 25, 2007 48.63 48.67 48.01 48.03 1,033,800 -0.50(-1.03%)
Jan 24, 2007 48.35 48.68 48.28 48.53 902,600 +0.20(+0.41%)
Jan 23, 2007 48.22 48.54 48.12 48.33 1,323,400 +0.08(+0.17%)
Jan 22, 2007 47.90 48.43 47.85 48.25 1,987,000 +0.51(+1.07%)
Jan 19, 2007 47.84 47.99 47.64 47.74 1,754,500 +0.11(+0.23%)
Jan 18, 2007 47.07 47.74 47.07 47.63 1,041,500 +0.03(+0.06%)
Jan 17, 2007 47.67 47.68 47.30 47.60 1,209,900 +0.07(+0.15%)
Jan 16, 2007 47.53 47.95 47.39 47.53 921,600 +0.17(+0.36%)
Jan 12, 2007 47.57 47.70 47.19 47.36 1,141,400 -0.39(-0.82%)
Jan 11, 2007 47.80 48.19 47.54 47.75 957,400 -0.06(-0.13%)
Jan 10, 2007 47.59 48.04 47.55 47.81 1,430,900 +0.11(+0.23%)
Jan 09, 2007 47.70 47.87 47.34 47.70 1,927,200 +0.14(+0.29%)
Jan 08, 2007 47.66 47.76 47.33 47.56 1,278,800 -0.07(-0.15%)
Jan 05, 2007 48.29 48.31 47.32 47.63 1,167,200 -0.68(-1.41%)
Jan 04, 2007 48.28 48.57 48.05 48.31 1,499,800 -0.08(-0.17%)
Jan 03, 2007 48.12 48.70 48.12 48.39 1,444,700 +0.32(+0.67%)
Dec 29, 2006 48.12 48.30 47.90 48.07 980,900 -0.07(-0.15%)
Dec 28, 2006 48.12 48.30 48.05 48.14 888,800 -0.05(-0.10%)
Dec 27, 2006 48.00 48.24 47.97 48.19 524,900 +0.27(+0.56%)
Dec 26, 2006 47.77 48.01 47.59 47.92 553,900 +0.16(+0.34%)
Dec 22, 2006 47.80 48.09 47.63 47.76 621,900 -0.04(-0.08%)
Dec 21, 2006 47.98 47.99 47.55 47.80 885,800 -0.11(-0.23%)
Dec 20, 2006 48.31 48.35 47.90 47.91 889,300 -0.47(-0.97%)
Dec 19, 2006 48.28 48.44 48.00 48.38 1,363,500 +0.16(+0.33%)
Dec 18, 2006 48.90 48.95 48.02 48.22 1,522,700 -0.45(-0.92%)
Dec 15, 2006 49.24 49.28 48.60 48.67 2,181,100 -0.46(-0.94%)
Dec 14, 2006 48.62 49.13 48.59 49.13 1,181,900 +0.52(+1.07%)
Dec 13, 2006 48.70 48.86 48.35 48.61 1,345,800 -0.05(-0.10%)
Dec 12, 2006 48.10 48.78 48.04 48.66 1,947,700 +0.67(+1.40%)
Dec 11, 2006 47.79 48.07 47.79 47.99 858,700 +0.16(+0.33%)
Dec 08, 2006 48.11 48.23 47.75 47.83 850,500 -0.21(-0.44%)
Dec 07, 2006 48.22 48.42 47.95 48.04 1,272,000 -0.18(-0.37%)
Dec 06, 2006 48.31 48.42 48.06 48.22 684,600 -0.18(-0.37%)
Dec 05, 2006 48.35 48.47 48.23 48.40 699,900 +0.00(+0.00%)
Dec 04, 2006 48.28 48.47 48.18 48.40 719,800 +0.18(+0.37%)
Dec 01, 2006 48.37 48.45 47.90 48.22 882,400 +0.00(+0.00%)
Nov 30, 2006 48.10 48.27 47.95 48.22 897,300 +0.04(+0.08%)
Nov 29, 2006 47.94 48.26 47.90 48.18 2,011,500 +0.30(+0.63%)
Nov 28, 2006 47.45 48.03 47.41 47.88 1,827,300 +0.36(+0.76%)
Nov 27, 2006 47.91 47.95 47.33 47.52 857,700 -0.33(-0.69%)
Nov 24, 2006 47.65 47.98 47.65 47.85 239,000 +0.06(+0.13%)
Nov 22, 2006 47.77 48.00 47.74 47.79 799,200 -0.03(-0.06%)
Nov 21, 2006 47.87 47.98 47.70 47.82 701,300 -0.04(-0.08%)
Nov 20, 2006 48.27 48.27 47.73 47.86 628,600 -0.13(-0.27%)
Nov 17, 2006 47.81 48.11 47.74 47.99 1,213,100 +0.08(+0.17%)
Nov 16, 2006 47.90 48.20 47.87 47.91 1,057,400 +0.19(+0.40%)
Nov 15, 2006 47.83 48.05 47.67 47.72 931,300 -0.26(-0.54%)
Nov 14, 2006 47.48 48.10 47.48 47.98 1,445,600 +0.40(+0.84%)
Nov 13, 2006 47.87 48.08 47.57 47.58 1,215,400 -0.72(-1.49%)
Nov 10, 2006 48.15 48.37 48.01 48.30 899,800 +0.27(+0.56%)
Nov 09, 2006 48.08 48.18 47.89 48.03 773,800 -0.05(-0.10%)
Nov 08, 2006 47.70 48.16 47.68 48.08 1,893,900 +0.39(+0.82%)
Nov 07, 2006 47.88 48.09 47.65 47.69 1,145,000 -0.24(-0.50%)
Nov 06, 2006 48.00 48.11 47.78 47.93 1,849,200 -0.09(-0.19%)
Nov 03, 2006 48.48 48.72 47.48 48.02 1,833,900 -0.76(-1.56%)
Nov 02, 2006 48.66 48.79 48.19 48.78 1,251,600 +0.12(+0.25%)
Nov 01, 2006 48.47 48.88 48.41 48.66 1,296,200 +0.31(+0.64%)
Oct 31, 2006 48.52 48.56 48.25 48.35 732,700 -0.07(-0.14%)
Oct 30, 2006 48.36 48.61 48.23 48.42 824,800 +0.19(+0.39%)
Oct 27, 2006 48.38 48.40 48.17 48.23 809,600 -0.12(-0.25%)
Oct 26, 2006 48.70 48.70 48.13 48.35 986,300 +0.13(+0.27%)
Oct 25, 2006 47.71 48.39 47.71 48.22 1,301,000 +0.32(+0.67%)
Oct 24, 2006 47.63 47.91 47.50 47.90 1,544,200 -0.04(-0.08%)
Oct 23, 2006 47.69 48.09 47.50 47.94 957,600 +0.05(+0.10%)
Oct 20, 2006 47.69 47.89 47.55 47.89 1,162,800 +0.42(+0.88%)
Oct 19, 2006 47.20 47.61 47.20 47.47 847,600 -0.07(-0.15%)
Oct 18, 2006 46.91 47.73 46.91 47.54 1,085,900 +0.44(+0.93%)
Oct 17, 2006 46.92 47.22 46.87 47.10 870,100 +0.24(+0.51%)
Oct 16, 2006 46.65 46.88 46.50 46.86 793,000 +0.12(+0.26%)
Oct 13, 2006 46.86 46.96 46.54 46.74 738,200 -0.05(-0.11%)
Oct 12, 2006 46.52 46.89 46.32 46.79 1,178,300 +0.25(+0.54%)
Oct 11, 2006 46.30 47.03 46.30 46.54 1,516,400 +0.13(+0.28%)
Oct 10, 2006 46.35 46.51 46.27 46.41 645,700 -0.01(-0.02%)
Oct 09, 2006 46.30 46.49 46.21 46.42 610,200 -0.01(-0.02%)
Oct 06, 2006 46.56 46.71 46.31 46.43 1,337,400 -0.30(-0.64%)
Oct 05, 2006 46.99 47.12 46.61 46.73 1,448,500 -0.19(-0.40%)
Oct 04, 2006 46.62 46.94 46.55 46.92 1,717,500 +0.30(+0.64%)
Oct 03, 2006 46.47 46.64 46.04 46.62 1,813,000 +0.27(+0.58%)
Oct 02, 2006 46.27 46.67 46.27 46.35 1,242,200 +0.15(+0.32%)
Sep 29, 2006 46.74 46.75 46.20 46.20 959,600 -0.50(-1.07%)
Sep 28, 2006 46.86 46.96 46.40 46.70 1,363,300 -0.05(-0.11%)
Sep 27, 2006 46.50 46.82 46.34 46.75 1,295,200 +0.30(+0.65%)
Sep 26, 2006 46.37 46.63 46.18 46.45 692,700 +0.06(+0.13%)
Sep 25, 2006 46.13 46.59 46.08 46.39 1,737,000 +0.37(+0.80%)
Sep 22, 2006 46.10 46.20 46.00 46.02 1,243,000 -0.13(-0.28%)
Sep 21, 2006 46.00 46.15 45.96 46.15 1,889,000 -0.17(-0.37%)
Sep 20, 2006 45.97 46.53 45.84 46.32 1,980,600 +0.52(+1.14%)
Sep 19, 2006 45.80 45.99 45.67 45.80 806,400 +0.09(+0.20%)
Sep 18, 2006 45.83 45.90 45.50 45.71 1,198,300 -0.02(-0.04%)
Sep 15, 2006 45.67 46.08 45.56 45.73 1,362,400 +0.30(+0.66%)
Sep 14, 2006 45.43 45.84 45.35 45.43 589,900 -0.11(-0.24%)
Sep 13, 2006 45.42 45.58 44.93 45.54 910,300 +0.23(+0.51%)
Sep 12, 2006 45.35 45.35 45.01 45.31 1,024,200 +0.06(+0.13%)
Sep 11, 2006 45.34 45.59 45.18 45.25 811,000 -0.04(-0.09%)
Sep 08, 2006 45.40 45.47 45.23 45.29 552,900 +0.12(+0.27%)
Sep 07, 2006 45.38 45.44 45.10 45.17 1,039,200 -0.18(-0.40%)
Sep 06, 2006 45.51 45.59 45.20 45.35 1,538,400 -0.21(-0.46%)
Sep 05, 2006 45.80 45.80 45.36 45.56 1,239,700 -0.34(-0.74%)
Sep 01, 2006 46.14 46.15 45.80 45.90 749,600 -0.30(-0.65%)
Aug 31, 2006 45.70 46.27 45.70 46.20 634,500 +0.45(+0.98%)
Aug 30, 2006 45.88 45.89 45.52 45.75 884,500 -0.04(-0.09%)
Aug 29, 2006 45.78 45.95 45.58 45.79 1,290,000 -0.15(-0.33%)
Aug 28, 2006 45.47 46.00 45.37 45.94 957,500 +0.55(+1.21%)
Aug 25, 2006 45.32 45.56 45.30 45.39 719,800 +0.05(+0.11%)
Aug 24, 2006 45.30 45.42 45.16 45.34 1,030,600 +0.19(+0.42%)
Aug 23, 2006 45.65 45.80 45.01 45.15 1,125,400 -0.61(-1.33%)
Aug 22, 2006 45.47 45.77 45.30 45.76 731,300 +0.35(+0.77%)
Aug 21, 2006 45.20 45.69 45.15 45.41 899,500 +0.07(+0.15%)
Aug 18, 2006 45.14 45.53 45.05 45.34 951,100 +0.29(+0.64%)
Aug 17, 2006 45.10 45.15 44.70 45.05 1,093,400 -0.05(-0.11%)
Aug 16, 2006 45.38 45.59 45.08 45.10 1,013,600 -0.25(-0.55%)
Aug 15, 2006 45.70 45.71 45.29 45.35 926,300 +0.06(+0.13%)
Aug 14, 2006 45.14 45.80 44.98 45.29 2,132,900 -0.51(-1.11%)
Aug 11, 2006 45.62 45.95 45.51 45.80 1,129,000 +0.03(+0.07%)
Aug 10, 2006 45.61 45.86 45.34 45.77 875,400 +0.13(+0.28%)
Aug 09, 2006 45.99 46.23 45.61 45.64 1,062,500 -0.37(-0.80%)
Aug 08, 2006 45.53 46.08 45.49 46.01 1,699,300 +0.49(+1.08%)
Aug 07, 2006 46.15 46.69 45.42 45.52 1,452,500 -1.13(-2.42%)
Aug 04, 2006 46.50 46.82 46.25 46.65 1,468,800 +0.39(+0.84%)
Aug 03, 2006 47.00 47.06 46.01 46.26 2,563,400 -0.55(-1.17%)
Aug 02, 2006 46.73 47.01 46.57 46.81 1,211,800 -0.03(-0.06%)
Aug 01, 2006 46.73 46.94 46.54 46.84 1,559,400 -0.03(-0.06%)
Jul 31, 2006 47.22 47.22 46.73 46.87 859,500 -0.12(-0.26%)
Jul 28, 2006 46.80 47.27 46.60 46.99 1,177,100 +0.37(+0.79%)
Jul 27, 2006 47.19 47.45 46.62 46.62 1,183,000 -0.57(-1.21%)
Jul 26, 2006 46.90 47.25 46.83 47.19 944,200 +0.22(+0.47%)
Jul 25, 2006 46.75 47.00 46.68 46.97 1,007,900 +0.02(+0.04%)
Jul 24, 2006 46.70 47.00 46.55 46.95 1,479,400 +0.15(+0.32%)
Jul 21, 2006 46.98 46.99 46.60 46.80 1,580,000 +0.25(+0.54%)
Jul 20, 2006 46.25 46.73 46.12 46.55 825,000 +0.24(+0.52%)
Jul 19, 2006 45.88 46.49 45.85 46.31 971,900 +0.53(+1.16%)
Jul 18, 2006 45.33 45.88 45.30 45.78 947,800 +0.44(+0.97%)
Jul 17, 2006 45.23 45.68 45.23 45.34 991,800 +0.13(+0.29%)
Jul 14, 2006 45.22 45.52 45.04 45.21 1,001,300 +0.01(+0.02%)
Jul 13, 2006 45.25 45.63 45.11 45.20 1,035,000 -0.13(-0.29%)
Jul 12, 2006 45.46 45.56 45.25 45.33 1,238,000 -0.23(-0.50%)
Jul 11, 2006 45.49 45.69 45.23 45.56 723,000 +0.12(+0.26%)
Jul 10, 2006 45.05 45.44 44.90 45.44 1,118,000 +0.34(+0.75%)
Jul 07, 2006 44.42 45.31 44.36 45.10 1,471,300 +0.65(+1.46%)
Jul 06, 2006 44.65 44.70 44.25 44.45 824,900 -0.17(-0.38%)
Jul 05, 2006 44.66 44.94 44.48 44.62 1,031,500 -0.31(-0.69%)
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.