Consolidated Edison (NY: ED )

95.07 +3.34 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 26.65 26.96 26.57 26.81 1,839,304 +0.17(+0.64%)
Oct 28, 2005 26.16 26.65 26.16 26.64 1,224,109 +0.47(+1.80%)
Oct 27, 2005 26.40 26.43 26.04 26.17 1,346,809 -0.22(-0.85%)
Oct 26, 2005 26.66 26.66 26.31 26.39 2,043,464 -0.34(-1.28%)
Oct 25, 2005 27.16 27.16 26.53 26.73 2,080,630 -0.24(-0.90%)
Oct 24, 2005 26.45 26.98 26.40 26.98 2,436,679 +0.53(+2.01%)
Oct 21, 2005 26.52 26.57 26.13 26.45 3,087,343 +0.37(+1.42%)
Oct 20, 2005 26.52 26.52 25.93 26.07 2,379,487 -0.41(-1.56%)
Oct 19, 2005 26.22 26.49 25.75 26.49 2,594,169 +0.21(+0.78%)
Oct 18, 2005 26.49 26.53 26.10 26.28 1,914,655 -0.19(-0.73%)
Oct 17, 2005 26.30 26.65 26.28 26.47 1,756,825 +0.23(+0.88%)
Oct 14, 2005 26.34 26.46 26.02 26.25 2,325,180 +0.04(+0.14%)
Oct 13, 2005 26.55 26.65 26.08 26.21 2,469,093 -0.57(-2.11%)
Oct 12, 2005 26.84 27.12 26.60 26.78 2,278,510 -0.32(-1.17%)
Oct 11, 2005 27.35 27.44 27.05 27.09 1,290,805 -0.19(-0.69%)
Oct 10, 2005 27.71 27.71 27.13 27.28 1,577,273 -0.43(-1.55%)
Oct 07, 2005 27.52 27.72 27.37 27.71 1,682,832 +0.28(+1.01%)
Oct 06, 2005 27.66 27.72 27.03 27.44 2,606,727 -0.24(-0.87%)
Oct 05, 2005 28.25 28.44 27.68 27.68 1,696,239 -0.72(-2.55%)
Oct 04, 2005 28.78 28.86 28.38 28.40 968,867 -0.38(-1.33%)
Oct 03, 2005 28.72 28.93 28.67 28.78 2,604,182 +0.18(+0.62%)
Sep 30, 2005 28.76 28.82 28.50 28.61 1,394,497 -0.22(-0.76%)
Sep 29, 2005 28.52 29.02 28.38 28.83 1,192,034 +0.19(+0.68%)
Sep 28, 2005 28.61 28.74 28.45 28.63 1,127,545 +0.22(+0.77%)
Sep 27, 2005 28.51 28.69 28.28 28.41 1,196,447 +0.00(+0.00%)
Sep 26, 2005 28.38 28.56 28.28 28.41 1,434,548 +0.00(+0.00%)
Sep 23, 2005 28.41 28.47 28.11 28.41 814,772 +0.14(+0.50%)
Sep 22, 2005 28.37 28.45 28.11 28.27 1,955,385 -0.24(-0.85%)
Sep 21, 2005 28.61 28.78 28.21 28.51 1,836,249 -0.09(-0.33%)
Sep 20, 2005 28.70 28.93 28.61 28.61 1,369,889 -0.16(-0.57%)
Sep 19, 2005 28.77 29.04 28.68 28.77 916,597 -0.24(-0.83%)
Sep 16, 2005 28.83 29.04 28.58 29.01 3,192,223 +0.35(+1.21%)
Sep 15, 2005 28.52 28.76 28.48 28.67 1,170,142 +0.28(+1.00%)
Sep 14, 2005 28.35 28.56 28.35 28.38 1,090,718 +0.06(+0.23%)
Sep 13, 2005 28.45 28.57 28.28 28.32 1,748,340 -0.16(-0.56%)
Sep 12, 2005 28.28 28.48 28.17 28.48 1,816,054 +0.11(+0.37%)
Sep 09, 2005 28.06 28.43 28.06 28.37 1,075,105 +0.38(+1.35%)
Sep 08, 2005 28.07 28.30 27.94 28.00 864,666 -0.21(-0.75%)
Sep 07, 2005 28.40 28.42 28.00 28.21 962,418 -0.17(-0.60%)
Sep 06, 2005 28.22 28.56 28.20 28.38 1,454,913 +0.30(+1.07%)
Sep 02, 2005 28.10 28.24 27.98 28.08 1,549,781 +0.08(+0.27%)
Sep 01, 2005 27.64 28.17 27.46 28.00 2,438,376 +0.36(+1.30%)
Aug 31, 2005 27.39 27.66 27.28 27.64 1,708,628 +0.35(+1.30%)
Aug 30, 2005 27.44 27.52 27.03 27.29 1,940,959 -0.16(-0.58%)
Aug 29, 2005 27.11 27.50 27.05 27.45 1,439,300 +0.22(+0.82%)
Aug 26, 2005 27.29 27.45 27.19 27.22 1,096,319 -0.14(-0.50%)
Aug 25, 2005 27.19 27.43 27.19 27.36 1,041,503 +0.17(+0.63%)
Aug 24, 2005 27.46 27.61 27.18 27.19 1,777,700 -0.25(-0.92%)
Aug 23, 2005 27.28 27.53 27.28 27.44 1,391,103 +0.07(+0.26%)
Aug 22, 2005 27.22 27.48 27.11 27.37 1,156,396 +0.16(+0.58%)
Aug 19, 2005 27.27 27.31 27.12 27.21 978,031 +0.06(+0.22%)
Aug 18, 2005 26.99 27.25 26.92 27.15 1,425,723 +0.09(+0.33%)
Aug 17, 2005 27.26 27.29 26.87 27.06 1,536,713 -0.16(-0.58%)
Aug 16, 2005 27.64 27.76 27.22 27.22 1,802,647 -0.47(-1.70%)
Aug 15, 2005 27.68 27.74 27.47 27.69 1,517,196 -0.29(-1.05%)
Aug 12, 2005 27.94 28.04 27.69 27.99 1,446,428 -0.02(-0.06%)
Aug 11, 2005 27.58 28.01 27.58 28.01 1,391,442 +0.29(+1.06%)
Aug 10, 2005 27.84 28.09 27.57 27.71 1,714,907 -0.03(-0.11%)
Aug 09, 2005 27.51 27.74 27.37 27.74 2,379,996 +0.23(+0.84%)
Aug 08, 2005 28.08 28.14 27.38 27.51 2,173,291 -0.55(-1.95%)
Aug 05, 2005 28.37 28.38 27.80 28.06 1,972,356 -0.45(-1.57%)
Aug 04, 2005 28.57 28.70 28.46 28.51 1,183,040 -0.16(-0.58%)
Aug 03, 2005 28.48 29.01 28.45 28.67 1,724,750 +0.16(+0.56%)
Aug 02, 2005 28.17 28.54 28.17 28.51 1,782,621 +0.44(+1.57%)
Aug 01, 2005 28.41 28.46 28.07 28.07 1,760,729 -0.31(-1.08%)
Jul 29, 2005 28.54 28.68 28.37 28.38 1,085,627 -0.22(-0.78%)
Jul 28, 2005 28.42 28.62 28.24 28.60 1,923,140 +0.26(+0.91%)
Jul 27, 2005 28.24 28.45 28.17 28.34 1,587,795 +0.04(+0.15%)
Jul 26, 2005 28.40 28.52 28.24 28.30 1,349,185 -0.06(-0.23%)
Jul 25, 2005 28.20 28.55 28.20 28.37 1,580,498 +0.16(+0.56%)
Jul 22, 2005 28.00 28.22 27.97 28.21 1,168,275 +0.21(+0.74%)
Jul 21, 2005 28.31 28.40 27.83 28.00 2,804,608 -0.37(-1.31%)
Jul 20, 2005 28.05 28.38 27.91 28.37 1,889,877 +0.29(+1.03%)
Jul 19, 2005 28.22 28.23 28.05 28.08 1,377,187 -0.08(-0.27%)
Jul 18, 2005 28.37 28.46 28.15 28.16 806,795 -0.16(-0.58%)
Jul 15, 2005 28.24 28.42 28.21 28.32 822,239 -0.01(-0.04%)
Jul 14, 2005 28.61 28.72 28.12 28.34 1,617,155 -0.22(-0.78%)
Jul 13, 2005 28.49 28.68 28.44 28.56 1,423,008 +0.10(+0.35%)
Jul 12, 2005 28.31 28.47 28.17 28.46 1,349,015 +0.15(+0.52%)
Jul 11, 2005 28.27 28.35 28.20 28.31 1,156,735 +0.12(+0.42%)
Jul 08, 2005 27.78 28.21 27.72 28.20 1,583,043 +0.48(+1.72%)
Jul 07, 2005 27.24 27.73 27.21 27.72 1,994,757 +0.24(+0.88%)
Jul 06, 2005 27.65 27.78 27.45 27.48 1,537,392 -0.21(-0.77%)
Jul 05, 2005 27.69 27.82 27.56 27.69 1,221,733 -0.05(-0.19%)
Jul 01, 2005 27.58 27.78 27.49 27.74 1,440,658 +0.14(+0.51%)
Jun 30, 2005 27.56 27.83 27.48 27.60 1,896,496 +0.11(+0.41%)
Jun 29, 2005 27.40 27.55 27.31 27.49 1,207,478 +0.06(+0.22%)
Jun 28, 2005 27.24 27.44 27.22 27.43 1,397,043 +0.25(+0.91%)
Jun 27, 2005 27.18 27.36 27.07 27.18 1,251,942 +0.07(+0.26%)
Jun 24, 2005 27.39 27.43 27.09 27.11 1,140,273 -0.23(-0.84%)
Jun 23, 2005 27.65 27.65 27.18 27.34 1,381,429 +0.04(+0.15%)
Jun 22, 2005 27.20 27.36 27.12 27.30 1,453,725 +0.25(+0.91%)
Jun 21, 2005 27.05 27.14 26.96 27.05 915,239 -0.01(-0.02%)
Jun 20, 2005 26.95 27.10 26.90 27.06 797,122 +0.01(+0.02%)
Jun 17, 2005 27.13 27.19 26.96 27.05 1,506,165 +0.12(+0.46%)
Jun 16, 2005 26.84 27.01 26.70 26.93 1,631,580 +0.19(+0.71%)
Jun 15, 2005 27.09 27.09 26.70 26.74 1,267,215 -0.29(-1.07%)
Jun 14, 2005 26.88 27.13 26.75 27.03 1,246,002 +0.19(+0.70%)
Jun 13, 2005 26.82 26.95 26.69 26.84 1,558,605 -0.02(-0.07%)
Jun 10, 2005 26.81 26.96 26.76 26.86 1,243,456 +0.08(+0.29%)
Jun 09, 2005 26.84 26.88 26.66 26.78 1,139,934 -0.12(-0.44%)
Jun 08, 2005 26.97 27.05 26.84 26.90 890,971 -0.06(-0.24%)
Jun 07, 2005 27.02 27.19 26.89 26.96 1,715,077 +0.05(+0.17%)
Jun 06, 2005 27.09 27.13 26.90 26.92 1,170,481 -0.18(-0.67%)
Jun 03, 2005 27.09 27.22 26.92 27.10 1,136,540 +0.05(+0.20%)
Jun 02, 2005 27.04 27.11 27.00 27.05 1,094,112 -0.05(-0.20%)
Jun 01, 2005 26.79 27.26 26.69 27.10 2,081,987 +0.28(+1.05%)
May 31, 2005 26.81 26.96 26.73 26.82 1,607,482 +0.11(+0.40%)
May 27, 2005 26.53 26.73 26.53 26.71 1,091,567 +0.18(+0.69%)
May 26, 2005 26.57 26.69 26.47 26.53 1,900,399 -0.06(-0.22%)
May 25, 2005 26.70 26.78 26.49 26.59 2,072,144 -0.19(-0.73%)
May 24, 2005 26.80 26.92 26.65 26.78 1,642,442 +0.00(+0.00%)
May 23, 2005 26.95 26.96 26.69 26.78 3,499,226 -0.16(-0.59%)
May 20, 2005 26.96 26.96 26.77 26.94 1,938,923 +0.04(+0.15%)
May 19, 2005 26.96 27.03 26.75 26.90 1,917,709 -0.08(-0.28%)
May 18, 2005 26.96 27.16 26.83 26.98 1,941,978 +0.11(+0.39%)
May 17, 2005 26.66 26.91 26.62 26.87 2,496,756 +0.04(+0.13%)
May 16, 2005 26.41 26.89 26.37 26.83 4,773,739 +0.09(+0.33%)
May 13, 2005 26.87 27.00 26.52 26.75 4,776,455 -0.04(-0.13%)
May 12, 2005 26.81 26.86 26.64 26.78 2,423,611 -0.03(-0.11%)
May 11, 2005 26.50 26.87 26.42 26.81 3,185,265 +0.37(+1.38%)
May 10, 2005 26.35 26.53 26.23 26.45 2,523,400 +0.02(+0.07%)
May 09, 2005 26.17 26.44 26.05 26.43 2,652,209 +0.34(+1.29%)
May 06, 2005 26.02 26.18 25.86 26.09 2,666,295 +0.14(+0.52%)
May 05, 2005 25.70 25.99 25.66 25.96 2,141,725 +0.17(+0.66%)
May 04, 2005 25.74 25.80 25.57 25.79 1,548,423 +0.04(+0.16%)
May 03, 2005 25.66 25.86 25.57 25.74 1,327,462 +0.05(+0.18%)
May 02, 2005 25.63 25.72 25.56 25.70 1,132,467 +0.19(+0.76%)
Apr 29, 2005 25.34 25.53 25.18 25.50 2,447,201 +0.23(+0.91%)
Apr 28, 2005 25.57 25.68 25.25 25.27 1,780,585 -0.32(-1.27%)
Apr 27, 2005 25.50 25.72 25.28 25.60 2,713,474 +0.08(+0.30%)
Apr 26, 2005 25.61 25.72 25.44 25.52 1,411,298 -0.16(-0.64%)
Apr 25, 2005 25.51 25.69 25.46 25.69 1,986,950 +0.25(+0.97%)
Apr 22, 2005 25.32 25.60 25.21 25.44 1,656,018 +0.12(+0.47%)
Apr 21, 2005 25.31 25.43 25.05 25.32 1,721,696 +0.30(+1.20%)
Apr 20, 2005 25.08 25.15 24.91 25.02 1,157,074 -0.09(-0.35%)
Apr 19, 2005 24.97 25.23 24.93 25.11 1,413,504 +0.16(+0.64%)
Apr 18, 2005 24.87 25.13 24.75 24.95 1,831,328 +0.08(+0.31%)
Apr 15, 2005 25.19 25.21 24.87 24.87 2,236,423 -0.32(-1.26%)
Apr 14, 2005 25.23 25.33 25.13 25.19 2,124,584 -0.03(-0.12%)
Apr 13, 2005 25.23 25.44 25.12 25.22 2,166,503 -0.12(-0.49%)
Apr 12, 2005 24.91 25.37 24.78 25.34 1,775,663 +0.37(+1.46%)
Apr 11, 2005 24.91 25.15 24.91 24.98 1,129,582 +0.11(+0.45%)
Apr 08, 2005 25.04 25.10 24.85 24.87 1,577,443 -0.16(-0.66%)
Apr 07, 2005 24.88 25.05 24.80 25.03 1,287,241 +0.21(+0.83%)
Apr 06, 2005 24.85 24.97 24.77 24.82 1,001,791 +0.01(+0.02%)
Apr 05, 2005 24.58 24.82 24.54 24.82 964,794 +0.30(+1.23%)
Apr 04, 2005 24.66 24.70 24.45 24.52 2,020,213 -0.14(-0.55%)
Apr 01, 2005 24.98 25.10 24.60 24.65 1,791,616 -0.20(-0.81%)
Mar 31, 2005 24.75 24.95 24.72 24.85 3,460,872 +0.18(+0.72%)
Mar 30, 2005 24.40 24.70 24.40 24.68 1,477,994 +0.28(+1.14%)
Mar 29, 2005 24.62 24.62 24.30 24.40 1,512,614 -0.13(-0.53%)
Mar 28, 2005 24.71 24.78 24.52 24.53 986,008 -0.08(-0.31%)
Mar 24, 2005 24.60 24.78 24.53 24.61 1,244,474 +0.15(+0.63%)
Mar 23, 2005 24.44 24.51 24.22 24.45 1,974,901 -0.05(-0.19%)
Mar 22, 2005 24.75 24.82 24.45 24.50 2,889,802 -0.20(-0.81%)
Mar 21, 2005 24.75 24.81 24.56 24.70 2,468,924 +0.04(+0.17%)
Mar 18, 2005 25.04 25.05 24.44 24.66 3,905,679 -0.26(-1.04%)
Mar 17, 2005 25.00 25.18 24.84 24.92 1,272,985 +0.06(+0.26%)
Mar 16, 2005 25.15 25.15 24.64 24.85 1,885,634 -0.14(-0.54%)
Mar 15, 2005 25.25 25.30 24.93 24.99 1,254,657 -0.08(-0.33%)
Mar 14, 2005 24.91 25.13 24.87 25.07 1,693,354 +0.38(+1.55%)
Mar 11, 2005 24.87 25.02 24.69 24.69 1,242,438 -0.18(-0.71%)
Mar 10, 2005 24.81 24.90 24.54 24.87 2,458,062 +0.29(+1.17%)
Mar 09, 2005 24.95 24.96 24.54 24.58 2,991,797 -0.45(-1.81%)
Mar 08, 2005 25.34 25.34 25.01 25.03 1,706,082 -0.31(-1.21%)
Mar 07, 2005 25.41 25.44 25.22 25.34 1,645,157 +0.05(+0.21%)
Mar 04, 2005 25.07 25.46 25.07 25.28 2,411,053 +0.30(+1.20%)
Mar 03, 2005 25.13 25.20 24.95 24.98 1,889,707 -0.09(-0.35%)
Mar 02, 2005 25.13 25.21 24.98 25.07 1,616,816 -0.12(-0.47%)
Mar 01, 2005 25.22 25.39 25.09 25.19 2,572,955 +0.00(+0.00%)
Feb 28, 2005 25.47 25.51 25.14 25.19 1,834,043 -0.21(-0.81%)
Feb 25, 2005 25.18 25.50 25.09 25.40 1,965,737 +0.23(+0.91%)
Feb 24, 2005 25.07 25.21 25.05 25.17 1,363,440 +0.21(+0.83%)
Feb 23, 2005 25.13 25.27 24.96 24.96 1,434,888 +0.02(+0.09%)
Feb 22, 2005 25.57 25.58 24.94 24.94 2,077,405 -0.67(-2.62%)
Feb 18, 2005 25.91 25.91 25.49 25.61 1,667,389 -0.31(-1.18%)
Feb 17, 2005 25.99 26.03 25.89 25.91 1,432,851 -0.08(-0.29%)
Feb 16, 2005 25.93 26.01 25.76 25.99 1,319,655 +0.06(+0.23%)
Feb 15, 2005 26.07 26.07 25.87 25.93 1,219,188 -0.04(-0.14%)
Feb 14, 2005 26.19 26.19 25.87 25.97 3,996,812 -0.31(-1.19%)
Feb 11, 2005 26.28 26.35 26.12 26.28 2,336,381 +0.00(+0.00%)
Feb 10, 2005 26.11 26.28 26.02 26.28 1,495,643 +0.23(+0.88%)
Feb 09, 2005 25.99 26.08 25.93 26.05 1,250,584 +0.12(+0.48%)
Feb 08, 2005 26.03 26.10 25.91 25.93 1,556,569 -0.09(-0.34%)
Feb 07, 2005 26.03 26.04 25.87 26.02 1,247,699 -0.02(-0.09%)
Feb 04, 2005 25.84 26.04 25.72 26.04 1,718,641 +0.35(+1.35%)
Feb 03, 2005 25.79 25.79 25.60 25.69 1,691,657 -0.09(-0.37%)
Feb 02, 2005 25.81 25.83 25.67 25.79 1,414,014 -0.04(-0.14%)
Feb 01, 2005 25.76 25.91 25.69 25.82 1,911,939 -0.03(-0.11%)
Jan 31, 2005 25.81 25.91 25.49 25.85 1,733,236 +0.34(+1.32%)
Jan 28, 2005 25.69 25.69 25.35 25.51 1,440,149 -0.18(-0.69%)
Jan 27, 2005 25.74 25.74 25.45 25.69 3,256,373 -0.09(-0.34%)
Jan 26, 2005 25.54 25.82 25.51 25.78 1,300,139 +0.28(+1.11%)
Jan 25, 2005 25.75 25.87 25.50 25.50 2,486,064 -0.18(-0.71%)
Jan 24, 2005 25.60 25.91 25.60 25.68 1,171,839 +0.11(+0.41%)
Jan 21, 2005 25.72 25.81 25.55 25.57 1,255,505 -0.15(-0.57%)
Jan 20, 2005 25.69 25.87 25.64 25.72 980,407 -0.04(-0.16%)
Jan 19, 2005 25.91 26.01 25.75 25.76 863,139 -0.15(-0.59%)
Jan 18, 2005 25.54 25.91 25.47 25.91 1,392,800 +0.32(+1.27%)
Jan 14, 2005 25.69 25.84 25.53 25.59 1,276,549 -0.04(-0.14%)
Jan 13, 2005 25.66 25.78 25.57 25.63 1,015,707 +0.01(+0.02%)
Jan 12, 2005 25.64 25.72 25.46 25.62 1,152,153 +0.08(+0.32%)
Jan 11, 2005 25.69 25.70 25.39 25.54 1,726,447 -0.05(-0.18%)
Jan 10, 2005 25.32 25.63 25.29 25.59 2,069,938 +0.32(+1.28%)
Jan 07, 2005 25.33 25.43 25.10 25.26 1,482,576 +0.07(+0.28%)
Jan 06, 2005 25.13 25.25 25.12 25.19 1,509,050 +0.03(+0.12%)
Jan 05, 2005 25.31 25.33 25.07 25.16 3,591,378 -0.28(-1.09%)
Jan 04, 2005 25.59 25.69 25.43 25.44 1,968,113 -0.08(-0.30%)
Jan 03, 2005 25.79 25.87 25.38 25.51 2,258,654 -0.27(-1.03%)
Dec 31, 2004 26.03 26.03 25.78 25.78 708,704 -0.26(-1.00%)
Dec 30, 2004 25.96 26.15 25.94 26.04 1,007,900 +0.08(+0.32%)
Dec 29, 2004 25.97 26.01 25.82 25.96 919,482 +0.06(+0.23%)
Dec 28, 2004 25.99 26.06 25.80 25.90 1,575,237 +0.04(+0.16%)
Dec 27, 2004 26.27 26.34 25.86 25.86 1,456,780 -0.42(-1.61%)
Dec 23, 2004 26.27 26.29 26.07 26.28 2,021,062 +0.11(+0.41%)
Dec 22, 2004 26.34 26.34 26.12 26.17 1,643,290 -0.11(-0.40%)
Dec 21, 2004 26.02 26.30 25.94 26.28 1,391,951 +0.24(+0.93%)
Dec 20, 2004 26.12 26.19 25.97 26.04 1,803,495 +0.06(+0.25%)
Dec 17, 2004 26.02 26.07 25.86 25.97 2,363,195 -0.07(-0.27%)
Dec 16, 2004 26.37 26.37 25.94 26.04 1,701,161 -0.18(-0.67%)
Dec 15, 2004 26.30 26.31 26.06 26.22 1,535,016 -0.04(-0.16%)
Dec 14, 2004 26.10 26.27 25.94 26.26 1,054,740 +0.18(+0.70%)
Dec 13, 2004 25.78 26.09 25.68 26.08 932,210 +0.48(+1.86%)
Dec 10, 2004 26.01 26.01 25.43 25.60 1,388,218 +0.05(+0.21%)
Dec 09, 2004 25.56 25.75 25.55 25.55 1,360,216 -0.08(-0.30%)
Dec 08, 2004 25.79 25.88 25.61 25.63 1,320,504 -0.14(-0.55%)
Dec 07, 2004 25.93 26.00 25.77 25.77 1,382,448 -0.21(-0.82%)
Dec 06, 2004 25.72 25.98 25.56 25.98 1,568,958 +0.29(+1.15%)
Dec 03, 2004 25.87 25.91 25.63 25.69 2,339,096 +0.06(+0.23%)
Dec 02, 2004 25.66 25.79 25.48 25.63 1,587,117 -0.21(-0.80%)
Dec 01, 2004 25.97 25.99 25.41 25.83 3,052,043 -0.01(-0.02%)
Nov 30, 2004 26.28 26.34 25.84 25.84 1,865,439 -0.54(-2.03%)
Nov 29, 2004 26.75 26.75 26.26 26.37 1,180,834 -0.38(-1.41%)
Nov 26, 2004 26.69 26.81 26.66 26.75 355,370 +0.21(+0.78%)
Nov 24, 2004 26.72 26.79 26.50 26.55 1,075,444 -0.06(-0.22%)
Nov 23, 2004 26.34 26.73 26.34 26.60 1,263,142 +0.09(+0.33%)
Nov 22, 2004 26.34 26.52 26.26 26.52 1,102,089 +0.27(+1.01%)
Nov 19, 2004 26.39 26.52 26.08 26.25 1,186,434 -0.14(-0.51%)
Nov 18, 2004 26.33 26.47 26.33 26.39 763,859 +0.05(+0.20%)
Nov 17, 2004 26.52 26.61 26.26 26.33 1,338,832 -0.18(-0.67%)
Nov 16, 2004 26.58 26.76 26.49 26.51 722,280 -0.07(-0.27%)
Nov 15, 2004 26.78 26.85 26.53 26.58 802,043 -0.28(-1.05%)
Nov 12, 2004 26.60 26.86 26.46 26.86 946,975 +0.29(+1.09%)
Nov 11, 2004 26.35 26.65 26.20 26.57 1,045,915 +0.37(+1.42%)
Nov 10, 2004 26.19 26.35 25.99 26.20 1,366,665 +0.12(+0.47%)
Nov 09, 2004 26.29 26.32 26.04 26.08 1,297,084 -0.21(-0.78%)
Nov 08, 2004 26.20 26.39 26.20 26.29 3,079,875 -0.25(-0.95%)
Nov 05, 2004 26.62 26.62 26.16 26.54 2,952,254 -0.08(-0.31%)
Nov 04, 2004 25.85 26.62 25.83 26.62 2,221,488 +0.77(+2.99%)
Nov 03, 2004 25.54 25.87 25.54 25.85 1,674,856 +0.56(+2.21%)
Nov 02, 2004 25.60 25.62 25.28 25.29 2,267,310 -0.35(-1.36%)
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.