Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 32.29 32.45 32.11 32.24 2,751,706 -0.23(-0.70%)
Jul 28, 2011 32.55 32.69 32.42 32.47 2,273,033 -0.13(-0.39%)
Jul 27, 2011 32.74 32.82 32.49 32.59 2,976,494 -0.04(-0.13%)
Jul 26, 2011 32.67 32.71 32.47 32.64 2,137,431 -0.04(-0.11%)
Jul 25, 2011 32.65 32.80 32.64 32.67 2,323,684 -0.17(-0.50%)
Jul 22, 2011 33.03 33.07 32.82 32.84 2,176,832 -0.23(-0.70%)
Jul 21, 2011 32.79 33.15 32.79 33.07 2,237,645 +0.39(+1.18%)
Jul 20, 2011 32.59 32.82 32.45 32.69 1,298,166 +0.12(+0.38%)
Jul 19, 2011 32.24 32.59 32.07 32.56 1,812,494 +0.37(+1.14%)
Jul 18, 2011 32.53 32.55 32.15 32.20 2,220,128 -0.44(-1.35%)
Jul 15, 2011 32.69 32.69 32.39 32.64 2,674,380 +0.03(+0.09%)
Jul 14, 2011 32.94 32.97 32.56 32.61 2,730,943 -0.31(-0.95%)
Jul 13, 2011 33.01 33.11 32.85 32.92 2,954,197 +0.03(+0.09%)
Jul 12, 2011 32.56 33.08 32.54 32.89 2,707,538 +0.23(+0.71%)
Jul 11, 2011 32.57 32.70 32.40 32.66 2,796,271 -0.17(-0.52%)
Jul 08, 2011 32.91 33.02 32.66 32.83 2,700,216 -0.29(-0.89%)
Jul 07, 2011 33.16 33.18 32.95 33.12 1,948,786 +0.11(+0.33%)
Jul 06, 2011 32.91 33.05 32.79 33.01 1,668,366 +0.10(+0.32%)
Jul 05, 2011 33.04 33.09 32.85 32.91 2,026,518 -0.23(-0.68%)
Jul 01, 2011 32.65 33.17 32.65 33.13 3,063,619 +0.50(+1.54%)
Jun 30, 2011 32.55 32.67 32.37 32.63 1,995,339 +0.09(+0.26%)
Jun 29, 2011 32.44 32.61 32.33 32.55 2,179,677 +0.10(+0.32%)
Jun 28, 2011 32.34 32.47 32.23 32.44 1,396,412 +0.15(+0.46%)
Jun 27, 2011 32.20 32.36 32.20 32.29 1,391,602 +0.18(+0.55%)
Jun 24, 2011 32.09 32.36 32.06 32.12 2,344,617 +0.10(+0.31%)
Jun 23, 2011 32.07 32.11 31.77 32.02 3,165,437 -0.29(-0.89%)
Jun 22, 2011 32.39 32.47 32.18 32.31 2,940,223 -0.15(-0.45%)
Jun 21, 2011 32.56 32.64 32.31 32.45 2,471,321 -0.04(-0.11%)
Jun 20, 2011 32.44 32.50 32.39 32.49 1,825,336 +0.14(+0.44%)
Jun 17, 2011 32.37 32.62 32.31 32.35 3,564,582 +0.10(+0.32%)
Jun 16, 2011 31.98 32.29 31.96 32.25 3,915,030 +0.34(+1.08%)
Jun 15, 2011 31.91 32.12 31.75 31.90 3,613,623 -0.10(-0.31%)
Jun 14, 2011 32.15 32.15 31.81 32.00 2,610,993 +0.07(+0.23%)
Jun 13, 2011 31.85 32.07 31.67 31.93 2,481,356 +0.16(+0.50%)
Jun 10, 2011 32.02 32.07 31.73 31.77 3,357,957 -0.29(-0.92%)
Jun 09, 2011 32.22 32.27 32.02 32.06 2,562,616 -0.15(-0.48%)
Jun 08, 2011 32.10 32.25 31.95 32.21 3,511,408 +0.16(+0.50%)
Jun 07, 2011 31.99 32.26 31.96 32.06 3,376,087 +0.09(+0.29%)
Jun 06, 2011 31.98 32.12 31.82 31.96 2,268,230 -0.10(-0.32%)
Jun 03, 2011 32.29 32.24 31.89 32.07 2,193,611 -0.26(-0.82%)
May 24, 2011 32.52 32.56 32.21 32.33 4,185,230 -0.25(-0.75%)
May 23, 2011 32.37 32.91 32.37 32.58 3,370,811 -0.47(-1.41%)
May 20, 2011 33.03 33.23 32.94 33.04 2,571,397 -0.04(-0.13%)
May 19, 2011 32.89 33.10 32.84 33.09 2,282,896 +0.21(+0.65%)
May 18, 2011 32.93 32.93 32.62 32.87 2,002,893 -0.02(-0.07%)
May 17, 2011 32.67 32.92 32.64 32.90 2,859,957 +0.20(+0.60%)
May 16, 2011 32.80 33.05 32.66 32.70 3,165,228 -0.10(-0.32%)
May 13, 2011 32.89 32.95 32.61 32.80 2,966,941 -0.07(-0.22%)
May 12, 2011 32.55 32.92 32.39 32.88 3,522,930 +0.33(+1.02%)
May 11, 2011 32.49 32.57 32.25 32.54 4,073,178 +0.08(+0.26%)
May 10, 2011 32.28 32.63 32.20 32.46 3,452,782 +0.28(+0.87%)
May 09, 2011 32.20 32.23 31.98 32.18 2,595,381 -0.01(-0.02%)
May 06, 2011 32.14 32.33 32.04 32.18 3,192,625 +0.21(+0.66%)
May 05, 2011 32.03 32.08 31.76 31.97 3,377,316 -0.15(-0.45%)
May 04, 2011 31.92 32.20 31.82 32.12 3,419,059 +0.12(+0.36%)
May 03, 2011 31.63 32.10 31.62 32.00 3,069,987 +0.30(+0.96%)
May 02, 2011 31.66 31.72 31.65 31.70 1,687,970 +0.11(+0.35%)
Apr 29, 2011 31.43 31.60 31.40 31.59 1,951,510 +0.10(+0.31%)
Apr 28, 2011 31.26 31.52 31.22 31.49 2,017,970 +0.24(+0.78%)
Apr 27, 2011 31.00 31.34 30.98 31.25 2,290,770 +0.29(+0.94%)
Apr 26, 2011 30.83 30.98 30.77 30.96 2,059,279 +0.24(+0.77%)
Apr 25, 2011 30.75 30.81 30.64 30.72 1,379,924 +0.01(+0.02%)
Apr 21, 2011 30.74 30.80 30.58 30.72 1,300,875 -0.02(-0.06%)
Apr 20, 2011 30.65 30.77 30.49 30.74 2,057,063 +0.34(+1.12%)
Apr 19, 2011 30.47 30.51 30.25 30.40 1,868,321 -0.05(-0.16%)
Apr 18, 2011 30.50 30.66 30.36 30.45 2,516,584 -0.29(-0.95%)
Apr 15, 2011 30.45 30.85 30.40 30.74 2,435,143 +0.38(+1.24%)
Apr 14, 2011 30.25 30.41 30.18 30.36 1,885,583 -0.01(-0.02%)
Apr 13, 2011 30.40 30.55 30.32 30.37 1,865,424 +0.08(+0.26%)
Apr 12, 2011 30.40 30.53 30.23 30.29 2,333,227 -0.15(-0.50%)
Apr 11, 2011 30.80 30.83 30.34 30.44 3,398,522 -0.41(-1.34%)
Apr 08, 2011 30.94 30.95 30.70 30.85 1,390,346 -0.02(-0.08%)
Apr 07, 2011 30.91 31.00 30.61 30.88 1,843,415 -0.17(-0.55%)
Apr 06, 2011 30.94 31.12 30.85 31.05 2,086,002 +0.17(+0.55%)
Apr 05, 2011 30.93 31.00 30.85 30.88 1,190,605 -0.05(-0.16%)
Apr 04, 2011 30.93 30.95 30.77 30.92 1,545,988 -0.02(-0.06%)
Apr 01, 2011 30.90 30.98 30.82 30.94 1,672,234 +0.20(+0.65%)
Mar 31, 2011 30.71 30.85 30.65 30.74 1,891,808 +0.00(+0.00%)
Mar 30, 2011 30.74 30.74 30.74 30.74 2,572,296 +0.06(+0.20%)
Mar 29, 2011 30.35 30.72 30.29 30.68 2,241,201 +0.30(+1.00%)
Mar 28, 2011 30.32 30.52 30.31 30.38 2,300,490 +0.07(+0.22%)
Mar 25, 2011 30.34 30.40 30.25 30.31 1,849,778 +0.05(+0.18%)
Mar 24, 2011 30.22 30.33 30.04 30.26 1,711,187 +0.13(+0.42%)
Mar 23, 2011 30.21 30.22 29.92 30.13 2,146,876 -0.05(-0.16%)
Mar 22, 2011 30.41 30.45 30.18 30.18 2,209,610 -0.22(-0.72%)
Mar 21, 2011 30.36 30.43 30.31 30.40 2,035,290 +0.39(+1.29%)
Mar 18, 2011 30.15 30.28 29.96 30.01 4,139,627 +0.13(+0.45%)
Mar 17, 2011 30.02 30.05 29.61 29.88 3,562,985 +0.13(+0.43%)
Mar 16, 2011 30.14 30.18 29.61 29.75 4,393,348 -0.39(-1.31%)
Mar 15, 2011 30.14 30.34 30.12 30.14 4,512,888 -0.09(-0.30%)
Mar 14, 2011 30.32 30.32 30.05 30.23 3,553,566 -0.24(-0.78%)
Mar 11, 2011 30.40 30.54 30.30 30.47 1,313,673 +0.05(+0.16%)
Mar 10, 2011 30.60 30.68 30.35 30.42 2,095,656 -0.32(-1.04%)
Mar 09, 2011 30.45 30.78 30.45 30.74 2,266,640 +0.23(+0.75%)
Mar 08, 2011 30.20 30.60 30.18 30.51 2,205,513 +0.30(+1.00%)
Mar 07, 2011 30.18 30.46 30.13 30.21 2,564,526 +0.08(+0.26%)
Mar 04, 2011 30.25 30.30 29.90 30.13 1,896,147 -0.12(-0.40%)
Mar 03, 2011 30.18 30.38 30.13 30.25 2,153,360 +0.20(+0.67%)
Mar 02, 2011 30.12 30.17 29.91 30.05 2,229,340 +0.01(+0.02%)
Mar 01, 2011 30.28 30.44 30.05 30.05 2,833,916 -0.25(-0.82%)
Feb 28, 2011 30.08 30.44 29.97 30.29 3,554,452 +0.35(+1.15%)
Feb 25, 2011 29.70 29.99 29.65 29.95 2,441,959 +0.34(+1.15%)
Feb 24, 2011 29.78 29.81 29.50 29.61 2,757,917 -0.22(-0.73%)
Feb 23, 2011 29.63 29.93 29.49 29.83 4,505,125 +0.19(+0.65%)
Feb 22, 2011 29.48 29.69 29.43 29.63 2,619,462 -0.08(-0.27%)
Feb 18, 2011 29.65 29.79 29.52 29.71 2,628,592 +0.07(+0.25%)
Feb 17, 2011 29.74 29.86 29.58 29.64 3,478,574 -0.19(-0.65%)
Feb 16, 2011 30.03 30.04 29.66 29.83 2,860,486 -0.19(-0.63%)
Feb 15, 2011 29.89 30.09 29.85 30.02 1,824,188 +0.12(+0.38%)
Feb 14, 2011 30.06 30.06 29.80 29.91 1,913,383 -0.10(-0.32%)
Feb 11, 2011 29.95 30.12 29.93 30.00 3,283,969 +0.01(+0.02%)
Feb 10, 2011 29.81 30.00 29.78 30.00 2,490,901 +0.09(+0.30%)
Feb 09, 2011 29.73 29.93 29.63 29.91 2,730,039 +0.18(+0.60%)
Feb 08, 2011 29.92 29.92 29.67 29.73 3,110,719 -0.15(-0.50%)
Feb 07, 2011 29.73 29.88 29.70 29.88 8,151,216 +0.18(+0.61%)
Feb 04, 2011 29.89 29.89 29.58 29.70 8,042,486 -0.17(-0.56%)
Feb 03, 2011 29.79 29.88 29.70 29.87 7,283,235 +0.03(+0.10%)
Feb 02, 2011 29.94 30.03 29.78 29.84 2,427,186 -0.17(-0.58%)
Feb 01, 2011 30.03 30.09 29.78 30.01 2,902,425 +0.12(+0.40%)
Jan 31, 2011 30.03 30.22 29.87 29.89 2,375,908 -0.10(-0.32%)
Jan 28, 2011 30.38 30.42 29.94 29.98 2,296,596 -0.33(-1.09%)
Jan 27, 2011 30.30 30.41 30.16 30.31 1,955,965 +0.07(+0.24%)
Jan 26, 2011 30.22 30.35 30.07 30.24 2,207,420 -0.09(-0.30%)
Jan 25, 2011 30.28 30.36 30.14 30.33 2,139,455 +0.06(+0.20%)
Jan 24, 2011 29.82 30.30 29.82 30.27 4,153,324 +0.41(+1.36%)
Jan 21, 2011 30.35 30.35 29.83 29.87 4,321,683 -0.40(-1.31%)
Jan 20, 2011 30.13 30.46 30.09 30.26 3,028,313 +0.11(+0.36%)
Jan 19, 2011 30.02 30.17 29.98 30.15 3,062,259 +0.14(+0.48%)
Jan 18, 2011 29.87 30.01 29.80 30.01 2,103,889 +0.17(+0.56%)
Jan 14, 2011 29.61 29.92 29.58 29.84 2,540,486 -0.08(-0.26%)
Jan 13, 2011 29.70 29.93 29.67 29.92 2,747,761 +0.24(+0.81%)
Jan 12, 2011 29.60 29.82 29.56 29.68 1,924,862 +0.19(+0.63%)
Jan 11, 2011 29.52 29.56 29.40 29.49 2,234,707 +0.01(+0.04%)
Jan 10, 2011 29.52 29.60 29.22 29.48 2,823,817 -0.19(-0.63%)
Jan 07, 2011 29.58 29.67 29.37 29.67 2,312,960 +0.13(+0.45%)
Jan 06, 2011 29.55 29.60 29.33 29.54 2,155,898 -0.03(-0.10%)
Jan 05, 2011 29.75 29.78 29.50 29.57 2,383,356 -0.20(-0.66%)
Jan 04, 2011 29.67 29.88 29.48 29.76 2,592,711 +0.09(+0.30%)
Jan 03, 2011 29.80 29.81 29.65 29.67 1,986,099 -0.01(-0.04%)
Dec 31, 2010 29.57 29.82 29.57 29.69 1,657,298 +0.09(+0.30%)
Dec 30, 2010 29.62 29.75 29.59 29.60 1,205,249 -0.07(-0.22%)
Dec 29, 2010 29.82 29.82 29.66 29.66 1,258,301 -0.12(-0.40%)
Dec 28, 2010 29.73 29.81 29.63 29.78 1,182,863 +0.05(+0.16%)
Dec 27, 2010 29.62 29.83 29.57 29.73 1,123,810 +0.03(+0.10%)
Dec 23, 2010 29.67 29.76 29.60 29.70 1,033,043 +0.02(+0.08%)
Dec 22, 2010 29.66 29.88 29.64 29.68 1,857,200 +0.04(+0.14%)
Dec 21, 2010 29.70 29.72 29.56 29.64 1,604,222 +0.02(+0.06%)
Dec 20, 2010 29.64 29.67 29.46 29.62 2,178,842 +0.07(+0.24%)
Dec 17, 2010 29.63 29.66 29.43 29.55 5,199,237 -0.13(-0.42%)
Dec 16, 2010 29.42 29.68 29.21 29.67 3,033,022 +0.32(+1.10%)
Dec 15, 2010 29.65 29.67 29.30 29.35 2,920,117 -0.29(-0.99%)
Dec 14, 2010 29.55 29.73 29.54 29.64 2,471,108 +0.19(+0.65%)
Dec 13, 2010 29.39 29.61 29.31 29.45 2,368,925 +0.18(+0.61%)
Dec 10, 2010 29.22 29.34 29.19 29.27 1,860,286 +0.10(+0.35%)
Dec 09, 2010 28.98 29.19 28.88 29.17 2,660,911 +0.26(+0.89%)
Dec 08, 2010 29.07 29.19 28.77 28.91 2,689,759 -0.17(-0.60%)
Dec 07, 2010 29.43 29.44 29.00 29.09 3,021,346 -0.19(-0.65%)
Dec 06, 2010 29.34 29.39 29.26 29.28 1,937,996 -0.08(-0.27%)
Dec 03, 2010 29.22 29.38 29.10 29.36 5,431,946 +0.11(+0.39%)
Dec 02, 2010 29.18 29.28 29.01 29.24 3,470,732 +0.05(+0.16%)
Dec 01, 2010 29.22 29.28 29.02 29.19 2,924,165 +0.23(+0.79%)
Nov 30, 2010 28.58 29.18 28.58 28.97 3,792,753 +0.21(+0.73%)
Nov 29, 2010 28.75 28.86 28.45 28.76 3,303,715 -0.10(-0.33%)
Nov 26, 2010 28.88 29.04 28.75 28.85 2,006,376 -0.09(-0.31%)
Nov 24, 2010 29.02 28.94 28.94 28.94 2,167,290 +0.05(+0.19%)
Nov 23, 2010 28.97 29.02 28.78 28.89 3,497,221 -0.28(-0.94%)
Nov 22, 2010 29.16 29.18 28.91 29.16 2,597,799 +0.04(+0.14%)
Nov 19, 2010 29.27 29.33 28.99 29.12 1,959,106 -0.13(-0.45%)
Nov 18, 2010 29.29 29.32 29.09 29.25 1,935,345 +0.16(+0.56%)
Nov 17, 2010 29.09 29.19 28.99 29.09 2,195,619 -0.05(-0.16%)
Nov 16, 2010 29.39 29.41 28.98 29.14 3,619,195 -0.33(-1.12%)
Nov 15, 2010 29.49 29.70 29.40 29.47 2,944,455 +0.04(+0.13%)
Nov 12, 2010 29.53 29.54 29.30 29.43 3,726,937 -0.20(-0.68%)
Nov 11, 2010 29.40 29.63 29.38 29.63 3,376,295 -0.01(-0.02%)
Nov 10, 2010 29.92 29.92 29.54 29.64 3,488,356 -0.31(-1.03%)
Nov 09, 2010 29.98 30.19 29.89 29.95 3,513,906 -0.04(-0.14%)
Nov 08, 2010 30.14 30.16 29.78 29.99 4,052,479 -0.19(-0.63%)
Nov 05, 2010 30.12 30.19 29.95 30.18 4,258,107 +0.07(+0.24%)
Nov 04, 2010 30.09 30.17 29.94 30.11 5,322,583 +0.23(+0.77%)
Nov 03, 2010 30.03 30.10 29.71 29.87 3,390,738 -0.14(-0.47%)
Nov 02, 2010 29.53 30.09 29.53 30.02 3,214,641 +0.63(+2.15%)
Nov 01, 2010 29.51 29.67 29.25 29.38 2,734,630 -0.04(-0.12%)
Oct 29, 2010 29.52 29.53 29.28 29.42 2,809,704 -0.08(-0.26%)
Oct 28, 2010 29.53 29.56 29.37 29.50 4,141,474 +0.07(+0.22%)
Oct 27, 2010 29.11 29.44 29.08 29.43 4,063,816 +0.32(+1.10%)
Oct 25, 2010 29.14 29.22 28.93 29.11 2,987,867 +0.05(+0.16%)
Oct 22, 2010 28.99 29.07 28.82 29.06 2,549,200 +0.14(+0.49%)
Oct 21, 2010 29.21 29.21 28.78 28.92 2,557,767 -0.14(-0.47%)
Oct 20, 2010 28.93 29.19 28.93 29.06 2,489,093 +0.16(+0.55%)
Oct 19, 2010 28.82 29.16 28.80 28.90 3,346,530 -0.15(-0.51%)
Oct 18, 2010 28.75 29.11 28.73 29.05 6,631,991 +0.29(+1.01%)
Oct 15, 2010 28.69 28.79 28.64 28.76 3,187,166 +0.09(+0.31%)
Oct 14, 2010 28.61 28.71 28.56 28.67 3,234,594 +0.15(+0.52%)
Oct 13, 2010 28.57 28.60 28.48 28.52 2,566,882 -0.01(-0.04%)
Oct 12, 2010 28.54 28.60 28.41 28.53 2,233,100 -0.01(-0.02%)
Oct 11, 2010 28.54 28.64 28.48 28.54 1,666,156 -0.02(-0.08%)
Oct 08, 2010 28.56 28.59 28.41 28.56 2,512,095 +0.06(+0.21%)
Oct 07, 2010 28.58 28.63 28.37 28.50 2,941,056 -0.01(-0.04%)
Oct 06, 2010 28.63 28.66 28.42 28.51 3,550,378 -0.13(-0.45%)
Oct 05, 2010 28.64 28.69 28.51 28.64 2,188 +0.20(+0.71%)
Oct 04, 2010 28.48 28.67 28.35 28.44 3,098,595 -0.15(-0.54%)
Oct 01, 2010 28.60 28.66 28.37 28.60 3,454,129 +0.07(+0.23%)
Sep 30, 2010 28.53 28.76 28.47 28.53 12,300 -0.13(-0.44%)
Sep 29, 2010 28.70 28.73 28.57 28.66 4,015,060 -0.04(-0.14%)
Sep 28, 2010 28.49 28.76 28.35 28.70 828 -0.15(-0.51%)
Sep 27, 2010 28.81 28.95 28.71 28.85 1,858,090 -0.02(-0.08%)
Sep 24, 2010 28.61 28.93 28.61 28.87 2,350,196 +0.41(+1.46%)
Sep 23, 2010 28.45 28.76 28.40 28.45 2,669,587 -0.25(-0.89%)
Sep 22, 2010 28.71 28.96 28.68 28.71 2,333,305 +0.04(+0.14%)
Sep 21, 2010 28.77 28.82 28.56 28.67 4,096,862 -0.14(-0.49%)
Sep 20, 2010 28.37 28.84 28.37 28.81 3,860,264 +0.46(+1.61%)
Sep 17, 2010 28.35 28.60 28.22 28.35 4,768,994 +0.04(+0.15%)
Sep 15, 2010 28.48 28.54 28.22 28.31 2,835,113 -0.15(-0.52%)
Sep 14, 2010 28.26 28.57 28.12 28.46 2,647,195 +0.20(+0.69%)
Sep 13, 2010 28.29 28.30 28.12 28.27 2,825,520 +0.05(+0.17%)
Sep 10, 2010 28.31 28.35 28.07 28.22 3,346,880 -0.15(-0.54%)
Sep 09, 2010 28.46 28.52 28.32 28.37 169 +0.10(+0.36%)
Sep 08, 2010 28.67 28.68 28.24 28.27 2,367 -0.34(-1.20%)
Sep 07, 2010 28.56 28.83 28.55 28.61 2,082 -0.05(-0.17%)
Sep 03, 2010 28.55 28.67 28.40 28.66 3,651,744 +0.11(+0.39%)
Sep 02, 2010 28.57 28.57 28.31 28.55 1,037 +0.01(+0.02%)
Sep 01, 2010 28.35 28.58 28.15 28.54 3,795,923 +0.45(+1.60%)
Aug 31, 2010 28.04 28.22 27.72 28.09 47,152 +0.08(+0.30%)
Aug 30, 2010 28.22 28.32 27.93 28.01 1,865,969 -0.32(-1.13%)
Aug 27, 2010 28.33 28.34 27.87 28.33 3,082,179 +0.43(+1.55%)
Aug 26, 2010 28.16 28.18 27.82 27.90 2,722,044 -0.17(-0.61%)
Aug 25, 2010 27.82 28.17 27.82 28.07 47,497 +0.08(+0.27%)
Aug 24, 2010 27.68 28.18 27.60 27.99 804 +0.20(+0.70%)
Aug 23, 2010 27.68 27.99 27.64 27.80 4,122,887 +0.17(+0.60%)
Aug 20, 2010 27.37 27.68 27.29 27.63 3,532,837 +0.12(+0.43%)
Aug 19, 2010 27.73 27.73 27.35 27.51 635 -0.27(-0.98%)
Aug 18, 2010 28.06 28.06 27.61 27.79 2,011 -0.25(-0.89%)
Aug 17, 2010 27.85 28.19 27.76 28.03 1,063 +0.31(+1.13%)
Aug 16, 2010 27.60 27.83 27.35 27.72 5,118,516 -0.06(-0.22%)
Aug 13, 2010 27.78 28.04 27.74 27.78 6,546,856 -0.23(-0.83%)
Aug 12, 2010 27.79 28.11 27.61 28.02 5,635,141 +0.18(+0.65%)
Aug 11, 2010 27.93 28.19 27.81 27.84 4,384,688 -0.42(-1.49%)
Aug 10, 2010 27.95 28.36 27.84 28.26 342 +0.23(+0.81%)
Aug 09, 2010 27.80 28.17 27.80 28.03 4,262,143 +0.23(+0.84%)
Aug 06, 2010 27.79 27.81 27.40 27.79 4,114,872 +0.21(+0.76%)
Aug 05, 2010 27.37 27.60 27.27 27.58 2,368,116 +0.16(+0.58%)
Aug 04, 2010 27.48 27.49 27.23 27.43 1,596 +0.01(+0.02%)
Aug 03, 2010 27.49 27.60 27.30 27.42 3,405,142 -0.12(-0.45%)
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.