Consolidated Edison (NY: ED )

94.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 27.06 26.55 26.55 26.55 2,172,663 -0.41(-1.52%)
Dec 30, 2009 26.91 27.09 26.82 26.96 1,642,182 +0.03(+0.11%)
Dec 29, 2009 26.85 26.98 26.78 26.93 1,350,516 +0.11(+0.41%)
Dec 28, 2009 26.86 26.86 26.69 26.82 1,528,535 +0.02(+0.07%)
Dec 24, 2009 26.63 26.80 26.61 26.80 855,524 +0.24(+0.90%)
Dec 23, 2009 26.61 26.75 26.51 26.56 2,693,394 -0.08(-0.29%)
Dec 22, 2009 26.80 26.92 26.61 26.64 2,767,350 -0.15(-0.57%)
Dec 21, 2009 26.54 26.85 26.54 26.79 2,858,357 +0.27(+1.04%)
Dec 18, 2009 26.53 26.68 26.46 26.51 5,864,084 -0.02(-0.09%)
Dec 17, 2009 26.26 26.59 26.12 26.54 5,176,777 +0.27(+1.02%)
Dec 16, 2009 26.44 26.51 26.25 26.27 3,631,521 -0.05(-0.18%)
Dec 15, 2009 26.43 26.43 26.23 26.32 3,042,815 -0.13(-0.51%)
Dec 14, 2009 26.47 26.47 26.33 26.45 2,778,661 +0.05(+0.18%)
Dec 11, 2009 26.09 26.44 26.09 26.40 3,060,058 +0.31(+1.19%)
Dec 10, 2009 25.94 26.17 25.89 26.09 2,670,479 +0.27(+1.06%)
Dec 09, 2009 25.81 25.83 25.60 25.82 2,356,818 +0.10(+0.39%)
Dec 08, 2009 25.91 25.92 25.66 25.72 4,394,834 -0.22(-0.86%)
Dec 07, 2009 25.82 26.11 25.82 25.94 4,024,959 +0.20(+0.77%)
Dec 04, 2009 26.01 26.18 25.54 25.74 5,274,696 -0.19(-0.72%)
Dec 03, 2009 25.70 26.11 25.64 25.93 7,222,414 +0.26(+1.00%)
Dec 02, 2009 25.26 25.69 25.26 25.67 3,786,436 +0.36(+1.43%)
Dec 01, 2009 24.99 25.42 24.97 25.31 9,358,421 +0.23(+0.93%)
Nov 30, 2009 24.86 25.11 24.80 25.08 3,743,544 +0.27(+1.11%)
Nov 27, 2009 24.72 25.02 24.63 24.80 1,514,317 -0.27(-1.10%)
Nov 25, 2009 24.90 25.12 24.78 25.08 2,684,617 +0.21(+0.85%)
Nov 24, 2009 24.77 25.02 24.69 24.87 4,192,336 +0.05(+0.21%)
Nov 23, 2009 24.69 24.83 24.68 24.81 2,880,141 +0.33(+1.34%)
Nov 20, 2009 24.37 24.57 24.35 24.49 3,505,773 +0.06(+0.24%)
Nov 19, 2009 24.57 24.59 24.36 24.43 3,156,722 -0.19(-0.78%)
Nov 18, 2009 24.54 24.68 24.46 24.62 2,833,625 +0.02(+0.10%)
Nov 17, 2009 24.49 24.60 24.43 24.60 2,590,546 +0.14(+0.57%)
Nov 16, 2009 24.65 24.67 24.36 24.46 3,940,818 -0.36(-1.44%)
Nov 13, 2009 24.65 24.87 24.56 24.81 3,468,458 +0.17(+0.69%)
Nov 12, 2009 24.86 24.86 24.57 24.64 3,812,906 -0.18(-0.71%)
Nov 11, 2009 24.90 24.90 24.64 24.82 3,716,820 +0.01(+0.02%)
Nov 10, 2009 24.60 24.88 24.58 24.81 2,805,675 +0.15(+0.59%)
Nov 09, 2009 24.33 24.68 24.31 24.67 2,807,153 +0.40(+1.64%)
Nov 06, 2009 24.25 24.40 24.16 24.27 3,265,683 -0.01(-0.05%)
Nov 05, 2009 24.09 24.29 24.02 24.28 2,874,026 +0.35(+1.47%)
Nov 04, 2009 23.97 24.21 23.86 23.93 3,009,365 +0.04(+0.17%)
Nov 03, 2009 24.01 24.10 23.84 23.89 3,544,993 -0.18(-0.73%)
Nov 02, 2009 23.86 24.20 23.73 24.07 4,183,922 +0.29(+1.23%)
Oct 30, 2009 24.11 24.22 23.70 23.77 4,979,687 -0.37(-1.55%)
Oct 29, 2009 24.08 24.20 23.77 24.15 3,614,620 +0.08(+0.34%)
Oct 28, 2009 24.16 24.35 24.01 24.07 5,106,096 -0.09(-0.39%)
Oct 27, 2009 24.17 24.59 24.11 24.16 4,353,449 +0.01(+0.02%)
Oct 26, 2009 24.49 24.69 24.14 24.15 4,332,090 -0.28(-1.15%)
Oct 23, 2009 24.26 24.47 24.21 24.43 3,991,761 +0.02(+0.07%)
Oct 22, 2009 24.30 24.43 24.14 24.42 2,719,249 +0.15(+0.63%)
Oct 21, 2009 24.40 24.44 24.22 24.26 4,951,942 -0.09(-0.36%)
Oct 20, 2009 24.38 24.41 24.29 24.35 2,584,189 -0.12(-0.50%)
Oct 19, 2009 24.15 24.53 24.00 24.47 3,584,458 +0.32(+1.33%)
Oct 16, 2009 23.99 24.21 23.66 24.15 3,337,648 +0.08(+0.32%)
Oct 15, 2009 23.91 24.09 23.90 24.08 2,387,451 +0.15(+0.61%)
Oct 14, 2009 23.99 24.19 23.86 23.93 2,889,495 -0.01(-0.02%)
Oct 13, 2009 24.21 24.22 23.88 23.94 2,806,050 -0.31(-1.28%)
Oct 12, 2009 24.06 24.25 24.00 24.25 2,081,169 +0.23(+0.97%)
Oct 09, 2009 23.86 24.08 23.86 24.01 1,750,225 +0.11(+0.44%)
Oct 08, 2009 24.02 24.07 23.80 23.91 2,781,714 -0.02(-0.07%)
Oct 07, 2009 23.94 23.94 23.73 23.93 1,707,363 -0.01(-0.05%)
Oct 06, 2009 23.85 24.06 23.79 23.94 2,248,856 +0.05(+0.20%)
Oct 05, 2009 23.70 23.89 23.48 23.89 2,704,097 +0.31(+1.31%)
Oct 02, 2009 23.74 23.83 23.46 23.58 3,517,354 -0.24(-1.01%)
Oct 01, 2009 24.32 24.39 23.82 23.82 4,856,363 -0.11(-0.44%)
Sep 30, 2009 24.13 24.16 23.77 23.93 3,431,830 -0.20(-0.85%)
Sep 29, 2009 24.21 24.22 24.02 24.13 2,102,935 -0.07(-0.29%)
Sep 28, 2009 24.04 24.30 24.04 24.20 1,636,617 +0.20(+0.83%)
Sep 25, 2009 23.90 24.09 23.90 24.00 1,967,299 +0.05(+0.19%)
Sep 24, 2009 23.94 24.14 23.90 23.95 2,823,004 +0.01(+0.05%)
Sep 23, 2009 24.11 24.41 23.94 23.94 3,428,956 -0.12(-0.49%)
Sep 22, 2009 24.19 24.19 23.94 24.06 2,309,857 -0.11(-0.44%)
Sep 21, 2009 24.12 24.26 24.07 24.16 1,816,382 -0.08(-0.31%)
Sep 18, 2009 24.13 24.25 23.98 24.24 3,691,121 +0.26(+1.10%)
Sep 17, 2009 23.98 24.23 23.95 23.98 3,590,678 +0.05(+0.20%)
Sep 16, 2009 23.90 24.08 23.76 23.93 4,473,225 +0.06(+0.24%)
Sep 15, 2009 23.57 23.90 23.50 23.87 3,808,230 +0.34(+1.47%)
Sep 14, 2009 23.16 23.56 23.16 23.53 4,189,593 +0.37(+1.59%)
Sep 11, 2009 23.34 23.41 23.14 23.16 3,390,814 -0.18(-0.78%)
Sep 10, 2009 23.27 23.42 23.18 23.34 2,350,750 +0.03(+0.13%)
Sep 09, 2009 23.32 23.43 23.24 23.31 2,866,009 +0.05(+0.23%)
Sep 08, 2009 23.38 23.38 23.14 23.26 2,450,475 -0.04(-0.18%)
Sep 04, 2009 23.28 23.31 23.11 23.30 1,746,842 +0.08(+0.33%)
Sep 03, 2009 23.21 23.25 22.96 23.22 2,822,290 +0.08(+0.33%)
Sep 02, 2009 23.39 23.44 23.15 23.15 3,366,303 -0.30(-1.27%)
Sep 01, 2009 23.46 23.64 23.36 23.45 2,801,952 -0.04(-0.17%)
Aug 31, 2009 23.59 23.67 23.45 23.49 2,673,495 -0.12(-0.49%)
Aug 28, 2009 23.80 23.80 23.50 23.60 1,830,714 -0.09(-0.37%)
Aug 27, 2009 23.60 23.79 23.43 23.69 2,859,142 +0.09(+0.37%)
Aug 26, 2009 23.64 23.72 23.37 23.60 2,582,471 -0.02(-0.10%)
Aug 25, 2009 23.72 23.80 23.56 23.63 2,293,303 -0.09(-0.37%)
Aug 24, 2009 23.70 23.73 23.50 23.71 2,720,098 +0.05(+0.20%)
Aug 21, 2009 23.31 23.74 23.28 23.67 3,850,956 +0.46(+1.96%)
Aug 20, 2009 22.97 23.29 22.87 23.21 3,093,710 +0.20(+0.89%)
Aug 19, 2009 22.87 23.03 22.80 23.01 4,174,662 +0.05(+0.20%)
Aug 18, 2009 22.99 23.08 22.83 22.96 3,599,504 -0.13(-0.58%)
Aug 17, 2009 23.08 23.19 22.94 23.10 4,314,868 -0.65(-2.76%)
Aug 14, 2009 23.66 23.76 23.56 23.75 2,820,054 +0.10(+0.42%)
Aug 13, 2009 23.67 23.81 23.53 23.65 3,486,470 -0.02(-0.07%)
Aug 12, 2009 23.41 23.79 23.38 23.67 3,662,350 +0.18(+0.77%)
Aug 11, 2009 23.34 23.56 23.28 23.49 2,284,833 +0.12(+0.53%)
Aug 10, 2009 23.25 23.38 23.23 23.36 1,772,379 +0.07(+0.30%)
Aug 07, 2009 23.18 23.39 23.11 23.29 2,615,609 +0.18(+0.79%)
Aug 06, 2009 23.13 23.16 22.96 23.11 2,112,921 -0.05(-0.23%)
Aug 05, 2009 23.14 23.31 23.04 23.17 3,405,222 +0.08(+0.35%)
Aug 04, 2009 23.08 23.26 22.97 23.08 3,170,830 -0.01(-0.03%)
Aug 03, 2009 23.07 23.19 22.95 23.09 2,771,618 +0.09(+0.38%)
Jul 31, 2009 23.03 23.11 22.89 23.00 2,579,442 -0.08(-0.33%)
Jul 30, 2009 23.04 23.23 22.89 23.08 2,491,687 +0.16(+0.69%)
Jul 29, 2009 22.75 22.98 22.65 22.92 2,526,261 +0.09(+0.38%)
Jul 28, 2009 22.85 22.97 22.69 22.83 2,882,433 -0.08(-0.36%)
Jul 27, 2009 22.76 22.94 22.72 22.91 2,452,734 +0.12(+0.51%)
Jul 24, 2009 22.51 22.85 22.50 22.80 2,885,294 +0.20(+0.88%)
Jul 23, 2009 22.06 22.65 21.98 22.60 3,394,775 +0.49(+2.19%)
Jul 22, 2009 22.13 22.21 22.01 22.11 2,424,960 -0.05(-0.21%)
Jul 21, 2009 22.04 22.18 22.04 22.16 2,621,730 +0.18(+0.82%)
Jul 20, 2009 21.92 22.02 21.77 21.98 2,230,418 +0.13(+0.59%)
Jul 17, 2009 21.92 21.99 21.72 21.85 4,152,615 -0.18(-0.80%)
Jul 16, 2009 22.09 22.10 21.79 22.03 2,796,459 -0.08(-0.34%)
Jul 15, 2009 21.94 22.12 21.92 22.10 4,142,535 +0.26(+1.18%)
Jul 14, 2009 21.68 21.87 21.55 21.84 2,654,359 +0.14(+0.65%)
Jul 13, 2009 21.42 21.74 21.41 21.70 2,887,881 +0.30(+1.39%)
Jul 10, 2009 21.41 21.57 21.33 21.41 2,220,401 -0.08(-0.35%)
Jul 09, 2009 21.74 21.75 21.36 21.48 3,265,709 -0.15(-0.68%)
Jul 08, 2009 21.63 21.83 21.45 21.63 3,076,018 +0.03(+0.14%)
Jul 07, 2009 22.01 22.03 21.57 21.60 2,164,468 -0.33(-1.52%)
Jul 06, 2009 21.62 22.18 21.62 21.93 3,535,433 +0.15(+0.67%)
Jul 02, 2009 21.92 22.05 21.67 21.79 2,916,608 -0.30(-1.38%)
Jul 01, 2009 21.91 22.15 21.84 22.09 2,929,329 +0.22(+1.02%)
Jun 30, 2009 21.86 21.91 21.50 21.87 5,423,922 -0.06(-0.29%)
Jun 29, 2009 21.67 21.94 21.60 21.93 2,583,236 +0.29(+1.32%)
Jun 26, 2009 21.70 21.77 21.53 21.65 2,597,567 -0.06(-0.27%)
Jun 25, 2009 21.29 21.76 21.22 21.70 4,056,456 +0.41(+1.92%)
Jun 24, 2009 21.32 21.41 21.18 21.30 3,898,434 +0.11(+0.50%)
Jun 23, 2009 21.62 21.79 21.12 21.19 5,219,501 -0.45(-2.08%)
Jun 22, 2009 21.28 21.80 21.24 21.64 4,203,627 +0.14(+0.65%)
Jun 19, 2009 21.86 21.89 21.46 21.50 4,638,175 -0.32(-1.45%)
Jun 18, 2009 21.42 21.85 21.42 21.82 2,533,443 +0.32(+1.50%)
Jun 17, 2009 21.21 21.62 21.21 21.49 4,182,853 +0.20(+0.93%)
Jun 16, 2009 21.48 21.56 21.11 21.30 3,992,185 -0.07(-0.33%)
Jun 15, 2009 21.54 21.62 21.18 21.37 3,017,808 -0.30(-1.40%)
Jun 12, 2009 21.32 21.71 21.11 21.67 3,003,364 +0.23(+1.09%)
Jun 11, 2009 20.98 21.62 20.98 21.44 4,840,102 +0.44(+2.12%)
Jun 10, 2009 20.89 21.13 20.80 20.99 5,444,408 +0.28(+1.35%)
Jun 09, 2009 20.92 20.92 20.69 20.71 3,158,099 -0.22(-1.03%)
Jun 08, 2009 20.80 21.03 20.66 20.93 2,872,243 +0.02(+0.08%)
Jun 05, 2009 20.90 21.02 20.65 20.91 3,897,477 +0.14(+0.68%)
Jun 04, 2009 20.82 20.83 20.66 20.77 2,602,758 +0.01(+0.06%)
Jun 03, 2009 20.94 21.04 20.65 20.76 3,713,052 -0.19(-0.89%)
Jun 02, 2009 21.18 21.23 20.93 20.94 4,054,203 -0.23(-1.08%)
Jun 01, 2009 20.76 21.21 20.76 21.17 3,834,453 +0.45(+2.17%)
May 29, 2009 20.77 20.79 20.45 20.72 3,478,210 +0.03(+0.14%)
May 28, 2009 20.42 20.79 20.33 20.69 3,647,045 +0.38(+1.87%)
May 27, 2009 20.82 20.83 20.30 20.31 3,618,792 -0.53(-2.52%)
May 26, 2009 20.28 20.89 20.17 20.84 4,525,260 +0.62(+3.06%)
May 22, 2009 20.17 20.40 20.10 20.22 3,030,344 +0.06(+0.29%)
May 21, 2009 20.33 20.33 20.08 20.16 5,190,865 -0.22(-1.06%)
May 20, 2009 20.69 20.78 20.37 20.38 4,446,076 -0.21(-1.02%)
May 19, 2009 20.57 20.86 20.47 20.59 4,530,969 +0.22(+1.09%)
May 18, 2009 20.57 20.67 20.22 20.37 4,930,229 -0.01(-0.03%)
May 15, 2009 20.52 20.60 20.16 20.37 6,801,906 -0.09(-0.46%)
May 14, 2009 20.58 20.75 20.28 20.47 6,426,762 -0.14(-0.68%)
May 13, 2009 20.97 21.04 20.55 20.61 10,325,073 -0.70(-3.29%)
May 12, 2009 21.34 21.49 21.21 21.31 5,466,906 +0.02(+0.11%)
May 11, 2009 21.70 21.85 21.25 21.28 5,496,047 -0.68(-3.09%)
May 08, 2009 22.01 22.31 21.80 21.96 5,247,516 +0.16(+0.72%)
May 07, 2009 21.81 21.89 21.56 21.80 7,845,604 +0.16(+0.73%)
May 06, 2009 21.71 21.97 21.60 21.65 5,564,610 -0.23(-1.04%)
May 05, 2009 21.86 21.97 21.72 21.87 3,860,800 +0.04(+0.19%)
May 04, 2009 22.07 22.07 21.62 21.83 5,041,941 -0.01(-0.03%)
May 01, 2009 21.75 21.84 21.56 21.84 3,891,042 +0.14(+0.65%)
Apr 30, 2009 22.06 22.07 21.59 21.70 5,322,667 -0.25(-1.14%)
Apr 29, 2009 22.15 22.15 21.84 21.95 4,455,246 -0.07(-0.32%)
Apr 28, 2009 21.93 22.17 21.86 22.02 4,247,819 +0.04(+0.19%)
Apr 27, 2009 21.70 22.13 21.70 21.98 4,076,200 +0.09(+0.43%)
Apr 24, 2009 21.99 22.06 21.74 21.89 4,668,876 -0.02(-0.08%)
Apr 23, 2009 22.07 22.14 21.69 21.90 5,288,718 -0.06(-0.27%)
Apr 22, 2009 22.50 22.59 21.77 21.96 7,771,043 -0.43(-1.91%)
Apr 21, 2009 22.47 22.79 22.24 22.39 4,857,058 -0.07(-0.31%)
Apr 20, 2009 22.49 22.79 22.45 22.46 2,656,816 -0.19(-0.85%)
Apr 17, 2009 22.67 22.72 22.44 22.65 3,154,412 +0.12(+0.52%)
Apr 16, 2009 22.70 22.71 22.41 22.53 2,727,119 -0.08(-0.34%)
Apr 15, 2009 22.33 22.61 22.32 22.61 1,887,381 +0.20(+0.91%)
Apr 14, 2009 22.67 22.67 22.21 22.41 2,634,405 -0.33(-1.44%)
Apr 13, 2009 22.72 22.83 22.38 22.73 3,663,501 +0.01(+0.03%)
Apr 09, 2009 22.90 23.07 22.46 22.73 3,424,425 -0.03(-0.13%)
Apr 08, 2009 22.73 22.84 22.44 22.76 2,975,003 +0.14(+0.62%)
Apr 07, 2009 22.56 22.84 22.27 22.62 4,128,363 -0.23(-1.02%)
Apr 06, 2009 22.79 23.01 22.65 22.85 3,538,554 -0.09(-0.38%)
Apr 03, 2009 22.98 23.26 22.69 22.94 4,744,956 +0.02(+0.10%)
Apr 02, 2009 23.32 23.38 22.69 22.91 5,125,389 -0.11(-0.46%)
Apr 01, 2009 23.05 23.23 22.73 23.02 4,302,140 -0.13(-0.56%)
Mar 31, 2009 22.67 23.37 22.58 23.15 7,719,580 +0.50(+2.22%)
Mar 30, 2009 22.08 22.66 22.08 22.65 5,843,329 -0.02(-0.08%)
Mar 26, 2009 22.57 22.73 22.10 22.66 4,620,456 +0.31(+1.39%)
Mar 25, 2009 22.22 22.65 22.01 22.35 2,944,211 +0.11(+0.47%)
Mar 24, 2009 22.42 22.73 22.24 22.25 3,468,326 -0.52(-2.28%)
Mar 23, 2009 22.22 22.79 22.21 22.77 3,701,955 +0.68(+3.10%)
Mar 20, 2009 22.24 22.66 22.01 22.08 5,018,171 -0.13(-0.60%)
Mar 19, 2009 22.32 22.38 21.91 22.22 3,847,179 -0.11(-0.47%)
Mar 18, 2009 21.48 22.45 21.42 22.32 6,611,758 +0.97(+4.54%)
Mar 17, 2009 21.06 21.37 20.86 21.35 3,243,852 +0.36(+1.70%)
Mar 16, 2009 20.69 21.31 20.69 21.00 4,178,633 +0.51(+2.48%)
Mar 13, 2009 20.47 20.62 20.19 20.49 0 +0.21(+1.04%)
Mar 12, 2009 19.93 20.35 19.83 20.28 3,231,409 +0.29(+1.43%)
Mar 11, 2009 19.99 20.25 19.87 19.99 4,343,738 +0.22(+1.09%)
Mar 10, 2009 19.75 19.84 19.45 19.78 5,187,090 +0.67(+3.49%)
Mar 09, 2009 19.68 19.72 19.03 19.11 4,219,672 -0.72(-3.65%)
Mar 06, 2009 19.79 20.23 19.46 19.83 0 +0.19(+0.95%)
Mar 05, 2009 19.82 20.00 19.48 19.65 4,562,991 -0.47(-2.32%)
Mar 04, 2009 20.06 20.33 19.70 20.11 3,947,368 -0.48(-2.33%)
Mar 02, 2009 21.04 21.24 20.55 20.59 4,342,479 -0.57(-2.68%)
Feb 27, 2009 21.28 21.53 20.97 21.16 0 -0.19(-0.88%)
Feb 26, 2009 21.75 22.01 21.33 21.35 4,900,611 -0.18(-0.84%)
Feb 25, 2009 21.84 21.84 21.44 21.53 5,544,735 -0.36(-1.65%)
Feb 24, 2009 21.69 21.99 21.48 21.89 4,007,067 +0.26(+1.19%)
Feb 23, 2009 22.18 22.29 21.59 21.63 3,374,926 -0.30(-1.39%)
Feb 20, 2009 21.99 22.31 21.73 21.94 3,990,310 -0.26(-1.16%)
Feb 19, 2009 22.29 22.50 22.08 22.20 3,018,205 +0.14(+0.64%)
Feb 18, 2009 22.37 22.50 21.92 22.06 3,753,846 -0.22(-1.00%)
Feb 17, 2009 22.98 22.98 22.26 22.28 4,538,979 -0.73(-3.17%)
Feb 13, 2009 23.29 23.37 22.94 23.01 3,672,747 -0.48(-2.04%)
Feb 12, 2009 23.48 23.53 23.05 23.49 4,264,804 -0.04(-0.17%)
Feb 11, 2009 23.66 23.66 23.25 23.53 2,710,851 +0.04(+0.15%)
Feb 10, 2009 23.94 24.07 23.39 23.49 3,549,509 -0.58(-2.40%)
Feb 09, 2009 24.12 24.16 23.71 24.07 3,699,675 -0.05(-0.22%)
Feb 06, 2009 24.01 24.32 23.96 24.12 3,879,969 +0.04(+0.15%)
Feb 05, 2009 23.95 24.18 23.84 24.09 3,429,998 +0.09(+0.39%)
Feb 04, 2009 24.00 24.33 23.83 24.00 3,586,520 +0.02(+0.07%)
Feb 03, 2009 23.80 24.10 23.59 23.98 3,060,631 +0.25(+1.03%)
Feb 02, 2009 23.62 23.80 23.38 23.73 3,613,014 -0.08(-0.34%)
Jan 30, 2009 24.00 24.28 23.67 23.81 0 -0.22(-0.90%)
Jan 29, 2009 23.90 24.33 23.83 24.03 2,782,157 -0.04(-0.15%)
Jan 28, 2009 24.28 24.42 23.84 24.07 3,372,535 -0.12(-0.51%)
Jan 27, 2009 24.07 24.26 23.90 24.19 3,246,852 +0.20(+0.83%)
Jan 26, 2009 23.54 24.13 23.42 23.99 4,637,932 +0.58(+2.50%)
Jan 23, 2009 23.14 23.52 22.92 23.41 5,109,355 +0.00(+0.00%)
Jan 22, 2009 23.26 23.56 23.08 23.41 6,514,692 +0.01(+0.02%)
Jan 21, 2009 23.29 23.42 22.82 23.40 4,299,758 +0.32(+1.37%)
Jan 20, 2009 23.35 23.86 23.08 23.08 5,250,454 -0.33(-1.42%)
Jan 16, 2009 23.35 23.53 23.14 23.42 4,242,220 +0.18(+0.78%)
Jan 15, 2009 22.96 23.24 22.76 23.24 3,087,750 +0.21(+0.91%)
Jan 14, 2009 22.98 23.14 22.76 23.03 5,102,423 -0.11(-0.45%)
Jan 13, 2009 23.39 23.43 22.97 23.13 4,702,170 -0.41(-1.76%)
Jan 12, 2009 23.22 23.93 23.21 23.55 5,741,479 +0.37(+1.59%)
Jan 09, 2009 23.20 23.53 23.04 23.18 4,614,489 +0.12(+0.51%)
Jan 08, 2009 22.81 23.21 22.81 23.06 4,505,881 +0.24(+1.05%)
Jan 07, 2009 22.55 22.87 22.55 22.82 3,513,100 -0.05(-0.20%)
Jan 06, 2009 23.08 23.22 22.72 22.87 2,484,218 -0.20(-0.86%)
Jan 05, 2009 22.91 23.18 22.80 23.07 3,739,515 +0.12(+0.53%)
Jan 02, 2009 22.79 23.04 22.64 22.94 0 +0.19(+0.85%)
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.