Consolidated Edison (NY: ED )

73.05 USD -0.26 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 63.50 63.65 63.32 63.65 1,174,791 +0.02(+0.03%)
Apr 29, 2013 63.04 63.81 62.88 63.63 1,051,323 +0.79(+1.26%)
Apr 26, 2013 62.90 63.03 62.77 62.84 919,541 -0.15(-0.24%)
Apr 25, 2013 62.82 63.05 62.56 62.99 1,180,901 +0.22(+0.35%)
Apr 24, 2013 62.61 63.00 62.21 62.77 1,077,173 +0.27(+0.43%)
Apr 23, 2013 62.46 62.58 61.99 62.50 1,001,541 +0.13(+0.21%)
Apr 22, 2013 62.45 62.60 62.12 62.37 957,825 -0.11(-0.18%)
Apr 19, 2013 61.63 62.55 61.54 62.48 1,429,528 +1.04(+1.69%)
Apr 18, 2013 61.58 61.75 61.14 61.44 1,457,481 +0.10(+0.16%)
Apr 17, 2013 61.38 61.56 61.02 61.34 1,567,850 -0.19(-0.31%)
Apr 16, 2013 61.39 61.64 60.85 61.53 1,316,381 +0.26(+0.42%)
Apr 15, 2013 61.84 62.12 61.27 61.27 1,402,591 -0.64(-1.03%)
Apr 12, 2013 61.64 62.12 61.58 61.91 1,317,493 +0.18(+0.29%)
Apr 11, 2013 61.80 61.97 61.61 61.73 1,044,056 -0.04(-0.06%)
Apr 10, 2013 61.41 61.86 61.41 61.77 1,297,915 +0.28(+0.46%)
Apr 09, 2013 61.45 61.76 61.15 61.49 1,652,261 +0.01(+0.02%)
Apr 08, 2013 61.20 61.48 60.91 61.48 1,028,919 +0.17(+0.28%)
Apr 05, 2013 60.91 61.33 60.86 61.31 1,023,939 +0.08(+0.13%)
Apr 04, 2013 60.77 61.28 60.70 61.23 1,325,721 +0.55(+0.91%)
Apr 03, 2013 60.53 60.94 60.52 60.68 1,443,153 +0.17(+0.28%)
Apr 02, 2013 60.76 61.22 60.44 60.51 1,687,077 -0.20(-0.33%)
Apr 01, 2013 60.93 61.00 60.63 60.71 1,182,754 -0.32(-0.52%)
Mar 28, 2013 60.21 61.13 60.05 61.03 2,159,283 +0.92(+1.53%)
Mar 27, 2013 59.46 60.18 59.25 60.11 1,537,236 +0.45(+0.75%)
Mar 26, 2013 59.28 59.70 59.20 59.66 1,171,312 +0.56(+0.95%)
Mar 25, 2013 59.24 59.48 58.85 59.10 1,470,611 +0.01(+0.02%)
Mar 22, 2013 58.92 59.35 58.85 59.09 899,026 +0.18(+0.31%)
Mar 21, 2013 59.03 59.16 58.78 58.91 1,009,468 -0.25(-0.42%)
Mar 20, 2013 59.15 59.25 58.93 59.16 822,292 +0.20(+0.34%)
Mar 19, 2013 58.78 59.03 58.60 58.96 1,019,169 +0.29(+0.49%)
Mar 18, 2013 58.77 59.04 58.62 58.67 1,200,269 -0.50(-0.85%)
Mar 15, 2013 58.73 59.17 58.60 59.17 2,845,829 +0.37(+0.63%)
Mar 14, 2013 58.79 58.83 58.51 58.80 1,443,069 +0.03(+0.05%)
Mar 13, 2013 58.88 59.00 58.70 58.77 1,058,077 -0.10(-0.17%)
Mar 12, 2013 59.08 59.13 58.62 58.87 1,165,551 -0.18(-0.30%)
Mar 11, 2013 58.92 59.06 58.75 59.05 888,738 +0.10(+0.17%)
Mar 08, 2013 59.03 59.10 58.33 58.95 1,264,610 -0.03(-0.05%)
Mar 07, 2013 59.30 59.54 58.98 58.98 1,188,364 -0.27(-0.46%)
Mar 06, 2013 59.58 59.79 59.25 59.25 1,389,484 -0.33(-0.55%)
Mar 05, 2013 59.50 59.90 59.41 59.58 1,473,217 +0.18(+0.30%)
Mar 04, 2013 58.99 59.47 58.80 59.40 1,353,950 +0.38(+0.64%)
Mar 01, 2013 58.95 59.04 58.55 59.02 1,341,632 +0.02(+0.03%)
Feb 28, 2013 58.78 59.20 58.62 59.00 1,682,588 +0.43(+0.73%)
Feb 27, 2013 58.18 58.72 58.17 58.57 1,205,321 +0.35(+0.60%)
Feb 26, 2013 58.21 58.72 58.08 58.22 1,697,382 +0.28(+0.48%)
Feb 25, 2013 58.59 58.99 57.92 57.94 2,322,267 -0.54(-0.92%)
Feb 22, 2013 57.55 58.49 57.51 58.48 2,490,956 +1.08(+1.88%)
Feb 21, 2013 57.05 57.46 57.05 57.40 1,707,015 +0.21(+0.37%)
Feb 20, 2013 57.00 57.59 56.90 57.19 1,365,264 +0.19(+0.33%)
Feb 19, 2013 56.65 57.10 56.60 57.00 1,299,039 +0.42(+0.74%)
Feb 15, 2013 56.50 56.73 56.30 56.58 1,701,578 +0.22(+0.39%)
Feb 14, 2013 56.46 56.76 56.26 56.36 1,558,789 -0.26(-0.46%)
Feb 13, 2013 56.58 56.79 56.47 56.62 1,193,577 +0.06(+0.11%)
Feb 12, 2013 56.72 56.72 56.29 56.56 1,568,127 -0.03(-0.05%)
Feb 11, 2013 56.56 56.75 56.49 56.59 845,513 -0.56(-0.98%)
Feb 08, 2013 57.12 57.20 56.86 57.15 1,483,500 +0.06(+0.11%)
Feb 07, 2013 56.94 57.29 56.71 57.09 1,817,111 +0.26(+0.46%)
Feb 06, 2013 56.68 56.91 56.44 56.83 1,445,873 -0.03(-0.05%)
Feb 04, 2013 56.85 57.02 56.80 56.86 1,327,777 -0.19(-0.33%)
Feb 01, 2013 57.11 57.11 56.66 57.05 1,846,429 +0.17(+0.30%)
Jan 31, 2013 56.71 57.04 56.65 56.88 1,417,804 +0.10(+0.18%)
Jan 30, 2013 57.04 57.04 56.65 56.78 965,225 -0.18(-0.32%)
Jan 29, 2013 56.37 57.06 56.31 56.96 1,359,237 +0.49(+0.87%)
Jan 28, 2013 56.39 56.53 56.00 56.47 1,504,917 -0.04(-0.07%)
Jan 25, 2013 56.33 56.56 56.02 56.51 1,734,755 +0.17(+0.30%)
Jan 24, 2013 56.12 56.47 55.97 56.34 1,691,000 +0.32(+0.57%)
Jan 23, 2013 56.07 56.08 55.67 56.02 1,656,162 -0.01(-0.02%)
Jan 22, 2013 55.74 56.09 55.60 56.03 1,544,096 +0.25(+0.45%)
Jan 18, 2013 55.24 55.78 55.17 55.78 2,388,049 +0.50(+0.90%)
Jan 17, 2013 55.54 55.57 55.24 55.28 1,474,049 -0.03(-0.05%)
Jan 16, 2013 55.46 55.76 55.19 55.31 1,802,883 -0.03(-0.05%)
Jan 15, 2013 55.16 55.41 54.95 55.34 3,054,370 -0.40(-0.72%)
Jan 14, 2013 56.00 56.06 55.71 55.74 1,388,787 -0.17(-0.30%)
Jan 11, 2013 56.21 56.25 55.72 55.91 1,531,565 -0.18(-0.32%)
Jan 10, 2013 56.32 56.41 55.87 56.09 1,928,873 -0.02(-0.04%)
Jan 09, 2013 56.17 56.17 55.79 56.11 1,757,035 +0.08(+0.14%)
Jan 08, 2013 56.23 56.38 55.82 56.03 2,091,945 -0.32(-0.57%)
Jan 07, 2013 56.75 56.86 56.30 56.35 1,310,332 -0.55(-0.97%)
Jan 04, 2013 56.69 56.94 56.58 56.90 1,520,704 +0.32(+0.57%)
Jan 03, 2013 56.57 56.85 56.45 56.58 1,358,640 -0.01(-0.02%)
Jan 02, 2013 56.53 56.59 55.47 56.59 1,789,622 +1.12(+2.02%)
Dec 31, 2012 54.80 55.59 54.51 55.47 1,941,026 +0.54(+0.98%)
Dec 28, 2012 55.20 55.55 54.91 54.93 1,645,203 -0.49(-0.88%)
Dec 27, 2012 55.35 55.58 54.93 55.42 1,355,298 -0.04(-0.07%)
Dec 26, 2012 56.05 56.19 55.42 55.46 947,267 -0.51(-0.91%)
Dec 24, 2012 56.01 56.11 55.56 55.97 756,311 -0.08(-0.14%)
Dec 21, 2012 56.18 56.41 55.68 56.05 4,522,653 -0.39(-0.69%)
Dec 20, 2012 56.45 56.55 56.13 56.44 1,422,633 +0.04(+0.07%)
Dec 19, 2012 57.14 57.18 56.32 56.40 1,650,750 -0.79(-1.38%)
Dec 18, 2012 56.98 57.55 56.89 57.19 2,082,347 +0.21(+0.37%)
Dec 17, 2012 56.42 57.01 56.25 56.98 2,677,805 +0.86(+1.53%)
Dec 14, 2012 55.78 56.14 55.61 56.12 1,761,156 +0.16(+0.29%)
Dec 13, 2012 56.25 56.40 55.76 55.96 1,205,460 -0.38(-0.67%)
Dec 12, 2012 56.41 56.81 56.26 56.34 2,241,205 -0.02(-0.04%)
Dec 11, 2012 56.22 56.84 56.08 56.36 1,802,489 +0.29(+0.52%)
Dec 10, 2012 56.01 56.23 55.89 56.07 1,079,879 +0.04(+0.07%)
Dec 07, 2012 56.10 56.30 55.76 56.03 1,581,196 -0.08(-0.14%)
Dec 06, 2012 56.07 56.35 55.82 56.11 1,689,079 +0.03(+0.05%)
Dec 05, 2012 55.36 56.32 55.29 56.08 1,703,196 +0.72(+1.30%)
Dec 04, 2012 55.28 55.50 55.20 55.36 1,826,055 -0.43(-0.77%)
Nov 30, 2012 55.45 55.79 55.21 55.79 2,119,186 +0.35(+0.63%)
Nov 29, 2012 55.46 55.48 55.00 55.44 1,087,622 +0.07(+0.13%)
Nov 28, 2012 54.80 55.44 54.50 55.37 1,831,977 +0.53(+0.97%)
Nov 27, 2012 54.97 55.26 54.68 54.84 1,482,067 -0.04(-0.07%)
Nov 26, 2012 54.00 55.22 53.98 54.88 2,268,508 +0.78(+1.44%)
Nov 23, 2012 54.27 54.28 53.68 54.10 764,692 -0.11(-0.20%)
Nov 21, 2012 54.45 54.55 53.63 54.21 1,640,410 -0.22(-0.40%)
Nov 20, 2012 54.80 54.80 54.17 54.43 1,152,003 -0.32(-0.58%)
Nov 19, 2012 55.18 55.27 54.44 54.75 1,479,406 -0.23(-0.42%)
Nov 16, 2012 54.36 54.99 54.36 54.98 2,109,607 +0.55(+1.01%)
Nov 15, 2012 55.21 55.50 54.20 54.43 2,821,250 -0.80(-1.45%)
Nov 14, 2012 55.28 55.40 54.86 55.23 1,900,782 +0.04(+0.07%)
Nov 13, 2012 54.86 55.71 54.86 55.19 1,690,828 +0.07(+0.13%)
Nov 12, 2012 55.52 55.75 54.87 55.12 1,902,357 -0.62(-1.11%)
Nov 09, 2012 55.91 56.15 55.53 55.74 2,030,759 -0.68(-1.21%)
Nov 08, 2012 56.37 57.44 56.37 56.42 2,164,494 +0.16(+0.28%)
Nov 07, 2012 57.48 57.54 55.80 56.26 3,708,439 -1.50(-2.60%)
Nov 06, 2012 58.22 58.71 57.68 57.76 2,114,592 -0.24(-0.41%)
Nov 05, 2012 59.10 59.17 57.77 58.00 3,104,147 -1.20(-2.03%)
Nov 02, 2012 59.98 60.06 59.10 59.20 1,045,330 -0.53(-0.89%)
Nov 01, 2012 60.44 60.47 59.50 59.73 1,384,491 -0.65(-1.08%)
Oct 31, 2012 59.67 60.56 59.01 60.38 1,514,247 +0.41(+0.68%)
Oct 26, 2012 60.09 59.97 59.97 59.97 1,113,600 -0.04(-0.07%)
Oct 25, 2012 59.69 60.01 59.56 60.01 1,276,669 +0.44(+0.74%)
Oct 24, 2012 59.89 59.89 59.50 59.57 1,141,891 -0.13(-0.22%)
Oct 23, 2012 59.61 59.85 59.35 59.70 1,366,060 -0.77(-1.27%)
Oct 19, 2012 60.57 60.72 60.28 60.47 2,319,015 -0.26(-0.43%)
Oct 18, 2012 60.69 60.83 60.33 60.73 900,925 +0.12(+0.20%)
Oct 17, 2012 59.90 60.77 59.80 60.61 1,207,019 +0.80(+1.34%)
Oct 16, 2012 59.90 59.99 59.56 59.81 1,173,096 -0.01(-0.02%)
Oct 15, 2012 59.93 59.96 59.40 59.82 988,637 -0.01(-0.02%)
Oct 12, 2012 60.34 60.57 59.73 59.83 975,565 -0.34(-0.57%)
Oct 11, 2012 60.18 60.51 59.91 60.17 1,048,329 +0.10(+0.17%)
Oct 10, 2012 59.81 60.16 59.69 60.07 1,127,063 +0.12(+0.20%)
Oct 09, 2012 60.12 60.29 59.70 59.95 1,191,539 -0.19(-0.32%)
Oct 08, 2012 60.17 60.48 59.92 60.14 773,323 -0.08(-0.13%)
Oct 05, 2012 60.72 60.72 60.08 60.22 1,247,225 -0.21(-0.35%)
Oct 04, 2012 60.14 60.53 60.08 60.43 1,903,150 +0.67(+1.12%)
Oct 03, 2012 59.70 60.11 59.63 59.76 1,523,729 +0.11(+0.18%)
Oct 02, 2012 59.24 59.75 59.15 59.65 1,530,784 +0.17(+0.29%)
Oct 01, 2012 59.96 60.02 59.41 59.48 1,198,414 -0.41(-0.68%)
Sep 28, 2012 59.45 59.97 59.32 59.89 1,520,281 +0.31(+0.52%)
Sep 27, 2012 60.15 60.15 59.54 59.58 1,463,085 -0.51(-0.85%)
Sep 26, 2012 59.50 60.37 59.50 60.09 2,433,742 +0.63(+1.06%)
Sep 25, 2012 59.57 59.82 59.37 59.46 1,470,745 -0.02(-0.03%)
Sep 24, 2012 59.05 59.61 59.01 59.48 1,659,945 +0.38(+0.64%)
Sep 21, 2012 59.59 59.63 59.07 59.10 2,631,442 -0.38(-0.64%)
Sep 20, 2012 59.34 59.74 59.33 59.48 1,418,863 +0.02(+0.03%)
Sep 19, 2012 59.62 59.78 59.36 59.46 1,186,985 -0.02(-0.03%)
Sep 18, 2012 59.53 59.74 59.25 59.48 1,475,617 -0.13(-0.22%)
Sep 17, 2012 59.88 60.31 59.40 59.61 2,167,511 -0.20(-0.33%)
Sep 14, 2012 60.86 60.97 59.61 59.81 2,214,061 -1.18(-1.93%)
Sep 13, 2012 60.04 60.99 60.04 60.99 1,214,239 +0.81(+1.35%)
Sep 12, 2012 60.43 60.45 60.06 60.18 1,187,006 -0.13(-0.22%)
Sep 11, 2012 60.48 60.52 60.31 60.31 675,047 -0.18(-0.30%)
Sep 10, 2012 60.88 60.88 60.42 60.49 927,646 -0.14(-0.23%)
Sep 07, 2012 61.06 61.08 60.54 60.63 851,401 -0.43(-0.70%)
Sep 06, 2012 60.65 61.09 60.60 61.06 997,646 +0.73(+1.21%)
Sep 05, 2012 60.99 60.99 60.30 60.33 1,139,077 -0.55(-0.90%)
Sep 04, 2012 60.64 61.02 60.51 60.88 965,303 +0.26(+0.43%)
Aug 31, 2012 60.91 60.96 60.41 60.62 1,075,906 -0.14(-0.23%)
Aug 30, 2012 60.67 60.90 60.46 60.76 771,962 -0.02(-0.03%)
Aug 29, 2012 61.08 61.21 60.76 60.78 918,400 -0.46(-0.75%)
Aug 27, 2012 61.36 61.55 61.19 61.24 864,684 -0.18(-0.29%)
Aug 24, 2012 60.96 61.47 60.92 61.42 635,728 +0.43(+0.71%)
Aug 23, 2012 61.58 61.60 60.88 60.99 890,554 -0.62(-1.01%)
Aug 22, 2012 61.20 61.76 61.20 61.61 1,262,436 +0.22(+0.36%)
Aug 21, 2012 61.91 62.06 61.39 61.39 1,121,951 -0.57(-0.92%)
Aug 20, 2012 61.56 61.98 61.45 61.96 1,099,432 +0.28(+0.45%)
Aug 17, 2012 61.90 62.10 61.64 61.68 1,722,626 -0.12(-0.19%)
Aug 16, 2012 62.62 62.73 61.69 61.80 3,375,461 -0.88(-1.40%)
Aug 15, 2012 63.20 63.22 62.63 62.68 1,358,490 -0.52(-0.82%)
Aug 14, 2012 63.30 63.54 63.06 63.20 949,725 -0.09(-0.14%)
Aug 13, 2012 63.46 63.51 63.19 63.29 1,023,336 -0.58(-0.91%)
Aug 10, 2012 63.64 63.95 63.42 63.87 1,028,365 +0.28(+0.44%)
Aug 09, 2012 63.96 64.14 63.53 63.59 972,617 -0.30(-0.47%)
Aug 08, 2012 64.37 64.42 63.66 63.89 1,365,291 -0.41(-0.64%)
Aug 07, 2012 64.75 64.81 64.26 64.30 1,336,781 -0.25(-0.39%)
Aug 06, 2012 64.81 65.01 64.53 64.55 1,159,045 -0.11(-0.17%)
Aug 03, 2012 64.92 65.04 64.00 64.66 2,339,405 +0.41(+0.64%)
Aug 02, 2012 64.10 64.34 63.61 64.25 1,248,046 -0.20(-0.31%)
Aug 01, 2012 64.70 65.98 64.35 64.45 1,068,921 -0.05(-0.08%)
Jul 31, 2012 64.99 65.21 64.46 64.50 1,217,441 -0.44(-0.68%)
Jul 30, 2012 64.78 65.10 64.50 64.94 1,320,009 +0.04(+0.06%)
Jul 27, 2012 64.66 65.35 64.60 64.90 1,630,877 +0.48(+0.75%)
Jul 26, 2012 63.85 64.54 63.79 64.42 1,393,118 +0.94(+1.48%)
Jul 25, 2012 63.77 63.92 63.27 63.48 1,712,190 -0.10(-0.16%)
Jul 24, 2012 63.66 63.75 63.20 63.58 1,532,230 +0.02(+0.03%)
Jul 23, 2012 63.41 63.95 63.33 63.56 1,013,812 -0.21(-0.33%)
Jul 20, 2012 63.35 64.00 63.16 63.77 2,464,804 +0.41(+0.65%)
Jul 19, 2012 63.40 63.46 62.79 63.36 972,589 -0.14(-0.22%)
Jul 18, 2012 63.30 63.60 63.20 63.50 1,136,128 +0.09(+0.14%)
Jul 17, 2012 63.28 63.58 63.08 63.41 994,751 +0.27(+0.43%)
Jul 16, 2012 63.22 63.32 63.05 63.14 853,920 -0.28(-0.44%)
Jul 13, 2012 62.84 63.44 62.82 63.42 1,084,922 +0.55(+0.87%)
Jul 12, 2012 62.68 63.05 62.56 62.87 1,233,098 -0.01(-0.02%)
Jul 11, 2012 62.54 62.97 62.39 62.88 1,134,356 +0.35(+0.56%)
Jul 10, 2012 62.49 62.82 62.38 62.53 1,301,516 +0.19(+0.30%)
Jul 09, 2012 62.10 62.52 61.99 62.34 957,312 +0.20(+0.32%)
Jul 06, 2012 61.73 62.28 61.59 62.14 887,171 +0.05(+0.08%)
Jul 05, 2012 62.47 62.47 62.02 62.09 796,673 -0.48(-0.77%)
Jul 03, 2012 62.64 62.79 62.29 62.57 744,765 -0.15(-0.24%)
Jul 02, 2012 62.24 62.78 62.19 62.72 1,248,550 +0.53(+0.85%)
Jun 29, 2012 62.35 62.64 61.88 62.19 1,979,347 +0.12(+0.19%)
Jun 28, 2012 61.26 62.09 61.26 62.07 1,252,331 +0.23(+0.37%)
Jun 27, 2012 61.36 61.98 61.34 61.84 1,478,980 +0.59(+0.96%)
Jun 26, 2012 61.33 61.51 61.16 61.25 1,107,301 +0.01(+0.02%)
Jun 25, 2012 61.25 61.46 60.93 61.24 1,522,022 -0.26(-0.42%)
Jun 22, 2012 61.50 61.77 61.14 61.50 4,622,437 +0.22(+0.36%)
Jun 21, 2012 61.80 62.12 61.23 61.28 1,865,397 -0.22(-0.36%)
Jun 20, 2012 62.53 62.71 61.32 61.50 2,848,719 -1.29(-2.05%)
Jun 19, 2012 63.63 63.64 62.70 62.79 2,003,737 -0.69(-1.09%)
Jun 18, 2012 63.19 63.60 63.02 63.48 1,462,751 +0.38(+0.60%)
Jun 15, 2012 62.81 63.28 62.71 63.10 2,183,500 +0.52(+0.83%)
Jun 14, 2012 62.30 62.63 62.19 62.58 1,238,776 +0.23(+0.37%)
Jun 13, 2012 62.24 62.48 61.87 62.35 1,167,020 +0.17(+0.27%)
Jun 12, 2012 61.84 62.23 61.62 62.18 1,652,472 +0.40(+0.65%)
Jun 11, 2012 62.48 62.48 61.74 61.78 1,686,735 -0.46(-0.74%)
Jun 08, 2012 61.72 62.24 61.62 62.24 1,308,483 +0.57(+0.92%)
Jun 07, 2012 61.58 61.84 61.43 61.67 2,940,014 +0.40(+0.65%)
Jun 06, 2012 60.80 61.27 60.59 61.27 1,240,615 +0.72(+1.19%)
Jun 05, 2012 60.56 60.98 60.47 60.55 1,359,629 -0.15(-0.25%)
Jun 04, 2012 60.34 60.74 60.17 60.70 1,290,958 +0.41(+0.68%)
Jun 01, 2012 59.97 60.78 59.97 60.29 1,918,633 -0.07(-0.12%)
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%)
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.