Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 58.71 59.64 58.51 59.64 2,997,051 +1.02(+1.73%)
Jun 29, 2016 58.74 59.06 58.25 58.63 2,539,209 -0.10(-0.16%)
Jun 28, 2016 58.98 59.00 58.06 58.72 3,390,682 -0.39(-0.66%)
Jun 27, 2016 58.18 59.37 58.01 59.11 4,797,690 +0.98(+1.68%)
Jun 24, 2016 56.96 58.48 56.74 58.14 5,706,247 +1.15(+2.02%)
Jun 23, 2016 57.17 57.17 56.58 56.99 2,122,933 -0.22(-0.39%)
Jun 22, 2016 57.28 57.39 57.02 57.21 1,728,451 -0.01(-0.01%)
Jun 21, 2016 57.36 57.48 56.97 57.22 1,840,557 +0.01(+0.01%)
Jun 20, 2016 57.79 57.81 56.62 57.21 2,842,631 -0.50(-0.87%)
Jun 17, 2016 57.73 57.89 57.07 57.71 5,203,506 -0.08(-0.14%)
Jun 16, 2016 57.38 58.08 57.33 57.79 3,294,068 +0.47(+0.83%)
Jun 15, 2016 58.02 58.13 57.08 57.32 2,856,288 -0.70(-1.20%)
Jun 14, 2016 57.23 58.02 56.93 58.02 3,232,239 +0.76(+1.33%)
Jun 13, 2016 57.19 57.49 56.93 57.25 3,082,577 +0.06(+0.10%)
Jun 10, 2016 56.78 57.30 56.70 57.19 3,914,785 +0.44(+0.78%)
Jun 09, 2016 55.91 56.85 55.91 56.75 2,138,924 +0.85(+1.51%)
Jun 08, 2016 55.35 55.96 55.27 55.90 1,639,784 +0.56(+1.00%)
Jun 07, 2016 55.66 55.91 55.21 55.35 2,279,400 -0.29(-0.52%)
Jun 06, 2016 55.73 55.96 55.30 55.64 2,535,319 -0.23(-0.41%)
Jun 03, 2016 55.03 56.15 55.03 55.87 3,027,724 +1.27(+2.32%)
Jun 02, 2016 54.54 54.67 54.08 54.60 2,281,214 -0.01(-0.01%)
Jun 01, 2016 54.34 54.63 54.20 54.61 2,342,560 +0.29(+0.53%)
May 31, 2016 53.72 54.42 53.61 54.32 3,843,302 +0.39(+0.71%)
May 27, 2016 54.07 53.93 53.93 53.93 1,525,695 +0.01(+0.01%)
May 26, 2016 53.29 54.00 53.28 53.92 1,543,556 +0.70(+1.31%)
May 25, 2016 53.36 53.42 52.94 53.23 2,347,174 -0.26(-0.49%)
May 24, 2016 53.20 53.61 53.04 53.49 2,059,272 +0.33(+0.61%)
May 23, 2016 53.64 53.68 53.11 53.16 2,158,872 -0.34(-0.64%)
May 20, 2016 53.44 53.55 52.92 53.50 2,930,040 +0.24(+0.46%)
May 19, 2016 52.71 53.28 52.13 53.26 2,845,270 +0.51(+0.97%)
May 18, 2016 53.50 53.83 52.52 52.75 4,109,935 -0.85(-1.58%)
May 17, 2016 54.71 54.79 53.26 53.59 3,773,777 -1.28(-2.34%)
May 16, 2016 54.70 54.88 54.16 54.87 2,546,187 +0.04(+0.08%)
May 13, 2016 55.05 55.20 54.65 54.83 2,586,168 -0.25(-0.45%)
May 12, 2016 54.74 55.27 54.22 55.08 4,164,449 +0.39(+0.71%)
May 11, 2016 54.15 54.96 53.91 54.69 12,566,490 +0.46(+0.84%)
May 10, 2016 53.83 54.92 53.76 54.23 5,879,002 -0.40(-0.73%)
May 09, 2016 54.59 54.98 54.20 54.63 2,596,782 +0.14(+0.26%)
May 06, 2016 55.42 55.42 53.54 54.49 5,007,876 -1.04(-1.88%)
May 05, 2016 55.81 56.40 55.19 55.53 2,728,419 -0.48(-0.85%)
May 04, 2016 55.19 56.32 55.14 56.01 2,189,751 +0.74(+1.34%)
May 03, 2016 55.45 55.77 55.06 55.27 2,143,026 -0.13(-0.24%)
May 02, 2016 54.86 55.66 54.65 55.40 2,296,619 +0.59(+1.07%)
Apr 29, 2016 54.25 54.84 53.72 54.81 2,720,192 +0.25(+0.46%)
Apr 28, 2016 53.70 54.56 53.43 54.56 2,307,075 +0.54(+1.01%)
Apr 27, 2016 53.14 54.19 53.06 54.02 2,351,277 +1.09(+2.05%)
Apr 26, 2016 53.09 53.37 52.87 52.93 2,185,778 -0.15(-0.29%)
Apr 25, 2016 52.51 53.19 52.40 53.09 2,331,665 +0.49(+0.94%)
Apr 22, 2016 52.48 52.88 52.31 52.60 2,282,550 +0.35(+0.68%)
Apr 21, 2016 53.84 54.10 51.97 52.24 5,105,386 -1.73(-3.21%)
Apr 20, 2016 55.79 55.92 53.84 53.98 2,970,618 -1.87(-3.35%)
Apr 19, 2016 55.63 55.87 55.21 55.85 1,951,031 +0.18(+0.32%)
Apr 18, 2016 55.73 55.67 54.91 55.67 2,129,260 -0.06(-0.11%)
Apr 15, 2016 55.34 55.82 55.21 55.73 1,575,832 +0.42(+0.76%)
Apr 14, 2016 55.20 55.44 55.01 55.31 1,787,240 +0.02(+0.04%)
Apr 13, 2016 55.85 55.85 54.90 55.29 2,159,884 -0.59(-1.05%)
Apr 12, 2016 55.48 55.92 55.30 55.88 1,786,203 +0.35(+0.62%)
Apr 11, 2016 55.89 56.23 55.46 55.53 1,396,165 -0.34(-0.60%)
Apr 08, 2016 55.96 56.34 55.81 55.87 1,376,186 +0.05(+0.09%)
Apr 07, 2016 55.34 56.05 55.31 55.82 2,088,936 +0.41(+0.74%)
Apr 06, 2016 55.53 55.59 55.07 55.41 2,197,139 -0.24(-0.42%)
Apr 05, 2016 56.42 56.53 55.56 55.64 4,045,569 -0.84(-1.48%)
Apr 04, 2016 56.58 56.69 55.91 56.48 1,880,101 -0.09(-0.16%)
Apr 01, 2016 56.29 56.75 55.94 56.57 2,455,361 +0.27(+0.48%)
Mar 31, 2016 56.25 56.59 55.89 56.30 3,705,011 +0.10(+0.18%)
Mar 30, 2016 56.26 56.56 55.89 56.20 1,810,268 -0.12(-0.21%)
Mar 29, 2016 55.52 56.36 55.41 56.31 2,006,141 +0.80(+1.44%)
Mar 28, 2016 55.52 56.02 55.26 55.51 1,865,299 -0.01(-0.01%)
Mar 24, 2016 55.34 55.52 55.52 55.52 1,672,756 +0.15(+0.28%)
Mar 23, 2016 54.91 55.74 54.53 55.37 2,237,068 +0.58(+1.06%)
Mar 22, 2016 55.18 55.40 54.71 54.78 2,170,347 -0.14(-0.25%)
Mar 21, 2016 55.01 55.38 54.46 54.92 2,058,112 -0.37(-0.66%)
Mar 18, 2016 55.64 55.94 55.01 55.29 6,184,612 -0.17(-0.30%)
Mar 17, 2016 54.73 55.55 54.50 55.46 3,321,066 +0.76(+1.40%)
Mar 16, 2016 54.38 54.76 53.32 54.70 2,723,538 +0.40(+0.73%)
Mar 15, 2016 54.12 54.45 53.99 54.30 2,321,807 +0.32(+0.59%)
Mar 14, 2016 53.74 54.15 53.50 53.98 1,797,639 +0.15(+0.27%)
Mar 11, 2016 53.81 54.19 53.63 53.84 1,751,246 +0.15(+0.29%)
Mar 10, 2016 53.65 53.97 53.21 53.68 1,766,270 +0.24(+0.45%)
Mar 09, 2016 53.35 54.15 53.35 53.44 2,862,443 -0.11(-0.21%)
Mar 08, 2016 52.64 53.60 52.43 53.55 2,475,928 +0.87(+1.66%)
Mar 07, 2016 52.40 52.73 52.15 52.68 1,817,037 +0.22(+0.42%)
Mar 04, 2016 51.62 52.52 51.40 52.46 2,269,146 +0.56(+1.08%)
Mar 03, 2016 51.81 51.90 50.92 51.90 2,796,633 +0.24(+0.47%)
Mar 02, 2016 51.27 51.84 50.29 51.65 3,428,563 +0.38(+0.75%)
Mar 01, 2016 51.70 52.04 50.99 51.27 3,327,570 -0.17(-0.33%)
Feb 29, 2016 51.57 51.97 51.44 51.44 3,584,692 -0.25(-0.48%)
Feb 26, 2016 52.79 53.15 51.56 51.69 2,987,600 -1.54(-2.90%)
Feb 25, 2016 52.66 53.26 52.48 53.23 1,923,583 +0.65(+1.23%)
Feb 24, 2016 52.73 53.20 52.31 52.59 2,490,485 -0.35(-0.67%)
Feb 23, 2016 52.60 53.13 52.22 52.94 2,435,209 +0.35(+0.66%)
Feb 22, 2016 52.17 52.67 51.67 52.60 2,452,378 +0.52(+1.00%)
Feb 19, 2016 52.17 52.62 51.20 52.07 4,150,265 -0.32(-0.62%)
Feb 18, 2016 51.46 52.89 51.32 52.40 3,808,847 +0.98(+1.92%)
Feb 17, 2016 51.74 51.96 50.95 51.41 4,433,229 -0.73(-1.41%)
Feb 16, 2016 52.10 52.23 51.38 52.15 3,619,835 +0.18(+0.35%)
Feb 12, 2016 52.76 51.96 51.96 51.96 4,415,227 -0.56(-1.06%)
Feb 11, 2016 53.42 53.64 52.47 52.52 3,418,650 -0.90(-1.69%)
Feb 10, 2016 53.50 53.65 52.37 53.42 2,769,696 -0.16(-0.30%)
Feb 09, 2016 53.23 53.80 52.94 53.58 3,567,423 +0.39(+0.73%)
Feb 08, 2016 52.51 53.25 52.39 53.20 3,922,852 +0.76(+1.44%)
Feb 05, 2016 51.84 52.59 51.06 52.44 3,474,495 +0.37(+0.71%)
Feb 04, 2016 52.00 52.30 51.49 52.07 2,405,708 -0.10(-0.20%)
Feb 03, 2016 51.87 52.64 51.84 52.17 2,686,239 +0.40(+0.77%)
Feb 02, 2016 51.07 51.84 50.87 51.77 2,363,752 +0.51(+0.99%)
Feb 01, 2016 50.53 51.55 50.29 51.26 3,536,590 +0.75(+1.48%)
Jan 29, 2016 50.74 51.10 50.38 50.51 5,208,041 +0.17(+0.35%)
Jan 28, 2016 49.68 50.69 49.25 50.34 1,955,289 +0.60(+1.20%)
Jan 27, 2016 49.41 49.97 49.12 49.74 2,203,443 +0.25(+0.50%)
Jan 26, 2016 49.44 50.33 49.26 49.49 2,900,774 +0.13(+0.27%)
Jan 25, 2016 49.62 49.67 49.12 49.36 2,927,727 -0.12(-0.24%)
Jan 22, 2016 49.66 49.73 48.53 49.48 4,318,533 +0.20(+0.41%)
Jan 21, 2016 49.68 50.21 48.20 49.28 6,299,403 -0.41(-0.82%)
Jan 20, 2016 49.98 50.27 49.30 49.68 4,668,629 -0.60(-1.19%)
Jan 19, 2016 49.50 50.42 49.25 50.28 4,631,547 +1.01(+2.05%)
Jan 15, 2016 48.42 49.27 49.27 49.27 5,273,150 +0.04(+0.09%)
Jan 14, 2016 48.45 49.49 48.10 49.22 5,333,890 +0.68(+1.41%)
Jan 13, 2016 47.81 48.77 47.75 48.54 4,416,330 +0.86(+1.80%)
Jan 12, 2016 48.30 48.55 47.40 47.68 4,313,706 -0.59(-1.22%)
Jan 11, 2016 48.47 49.10 48.17 48.27 5,880,124 -0.09(-0.18%)
Jan 08, 2016 47.91 48.63 47.84 48.36 7,505,962 +0.52(+1.08%)
Jan 07, 2016 46.98 48.02 46.95 47.84 4,633,112 +0.36(+0.77%)
Jan 06, 2016 46.92 47.66 46.73 47.48 2,309,163 +0.23(+0.48%)
Jan 05, 2016 46.91 47.44 46.28 47.25 2,083,427 +0.37(+0.79%)
Jan 04, 2016 46.48 46.89 46.20 46.88 2,318,276 +0.09(+0.20%)
Dec 31, 2015 47.46 46.79 46.79 46.79 1,625,519 -0.71(-1.50%)
Dec 30, 2015 47.42 47.70 47.32 47.50 1,062,101 +0.08(+0.17%)
Dec 29, 2015 47.38 47.80 47.26 47.42 1,688,074 +0.04(+0.08%)
Dec 28, 2015 46.90 47.41 46.71 47.38 1,487,084 +0.25(+0.53%)
Dec 24, 2015 47.05 47.13 47.13 47.13 737,411 -0.03(-0.06%)
Dec 23, 2015 46.52 47.20 46.39 47.16 1,754,066 +0.79(+1.71%)
Dec 22, 2015 46.20 46.50 45.74 46.37 1,835,531 +0.21(+0.46%)
Dec 21, 2015 46.25 46.46 45.89 46.16 2,113,147 +0.09(+0.19%)
Dec 18, 2015 46.61 46.70 45.82 46.07 4,307,750 -0.68(-1.45%)
Dec 17, 2015 46.71 47.11 46.36 46.75 2,534,611 +0.00(+0.00%)
Dec 16, 2015 45.83 46.81 45.77 46.75 2,979,419 +1.13(+2.47%)
Dec 15, 2015 45.33 46.02 45.29 45.62 2,714,198 +0.46(+1.02%)
Dec 14, 2015 44.57 45.17 44.56 45.16 3,262,630 +0.90(+2.02%)
Dec 11, 2015 44.35 44.73 43.92 44.27 2,806,962 -0.25(-0.56%)
Dec 10, 2015 45.77 45.85 44.38 44.51 3,821,981 -1.36(-2.97%)
Dec 09, 2015 46.06 46.54 45.58 45.88 3,918,871 -0.33(-0.71%)
Dec 08, 2015 45.61 46.31 45.34 46.20 3,133,474 +0.50(+1.10%)
Dec 07, 2015 45.24 45.72 45.02 45.70 2,412,774 +0.46(+1.01%)
Dec 04, 2015 44.20 45.26 44.20 45.24 3,047,215 +1.20(+2.73%)
Dec 03, 2015 44.61 44.61 43.90 44.04 4,037,158 -0.71(-1.58%)
Dec 02, 2015 45.35 45.55 44.70 44.75 1,784,902 -0.82(-1.79%)
Dec 01, 2015 45.41 45.61 45.14 45.56 1,553,039 +0.32(+0.71%)
Nov 30, 2015 45.33 45.57 45.17 45.24 2,312,617 -0.04(-0.10%)
Nov 27, 2015 45.18 45.44 45.15 45.29 755,412 +0.13(+0.29%)
Nov 25, 2015 45.40 45.15 45.15 45.15 1,254,203 -0.23(-0.51%)
Nov 24, 2015 45.48 45.67 45.09 45.39 2,170,581 -0.34(-0.75%)
Nov 23, 2015 46.13 46.35 45.70 45.73 1,912,061 -0.36(-0.77%)
Nov 20, 2015 46.17 46.46 45.85 46.09 1,914,711 +0.09(+0.19%)
Nov 19, 2015 45.89 46.26 45.71 46.00 3,721,258 +0.28(+0.62%)
Nov 18, 2015 45.44 45.75 45.01 45.72 2,382,776 +0.25(+0.54%)
Nov 17, 2015 45.64 46.10 45.26 45.47 2,867,833 -0.19(-0.41%)
Nov 16, 2015 44.59 45.68 44.57 45.66 2,311,858 +1.06(+2.38%)
Nov 13, 2015 45.02 45.37 44.48 44.59 2,790,389 -0.45(-1.01%)
Nov 12, 2015 45.31 45.68 44.77 45.05 2,205,239 -0.27(-0.60%)
Nov 11, 2015 45.15 45.44 45.03 45.32 2,619,585 +0.18(+0.40%)
Nov 10, 2015 44.70 45.42 44.70 45.14 2,579,281 +0.53(+1.20%)
Nov 09, 2015 44.34 44.85 44.08 44.61 3,186,901 -0.01(-0.03%)
Nov 06, 2015 46.06 46.24 44.32 44.62 11,347,946 -2.45(-5.20%)
Nov 05, 2015 47.34 47.68 46.97 47.07 3,132,874 -0.41(-0.86%)
Nov 04, 2015 47.35 47.76 47.20 47.48 2,690,461 +0.20(+0.43%)
Nov 03, 2015 47.13 47.31 46.72 47.28 2,274,885 +0.04(+0.08%)
Nov 02, 2015 47.38 47.53 46.82 47.25 2,797,783 -0.12(-0.24%)
Oct 30, 2015 47.24 47.61 47.06 47.36 4,914,251 +0.30(+0.63%)
Oct 29, 2015 47.58 47.74 46.70 47.06 2,626,309 -0.77(-1.61%)
Oct 28, 2015 48.43 48.58 47.15 47.84 2,739,680 -0.61(-1.25%)
Oct 27, 2015 48.21 48.58 48.07 48.44 2,149,195 +0.15(+0.31%)
Oct 26, 2015 48.38 48.43 47.83 48.29 2,197,170 +0.00(+0.00%)
Oct 23, 2015 48.69 48.90 48.13 48.29 2,328,940 -0.53(-1.09%)
Oct 22, 2015 48.40 48.94 48.40 48.82 1,688,053 +0.58(+1.21%)
Oct 21, 2015 48.56 48.79 48.17 48.24 1,366,449 -0.14(-0.28%)
Oct 20, 2015 48.04 48.52 48.00 48.38 1,930,486 +0.17(+0.34%)
Oct 19, 2015 47.98 48.21 47.47 48.21 3,124,979 -0.06(-0.13%)
Oct 16, 2015 48.14 48.58 48.04 48.28 2,535,462 +0.40(+0.83%)
Oct 15, 2015 47.32 47.98 47.12 47.88 2,172,354 +0.71(+1.51%)
Oct 14, 2015 47.33 47.45 47.06 47.17 2,328,508 -0.04(-0.09%)
Oct 13, 2015 47.38 47.52 47.08 47.21 2,228,926 -0.17(-0.35%)
Oct 12, 2015 47.14 47.73 47.07 47.37 1,834,876 +0.24(+0.52%)
Oct 09, 2015 47.69 47.88 47.09 47.13 2,298,318 -0.61(-1.27%)
Oct 08, 2015 46.96 47.76 46.84 47.73 2,285,432 +0.62(+1.31%)
Oct 07, 2015 47.31 47.40 46.73 47.12 4,015,848 -0.17(-0.37%)
Oct 06, 2015 48.16 48.16 47.14 47.29 4,768,062 -1.03(-2.13%)
Oct 05, 2015 48.14 48.40 47.66 48.32 2,492,252 +0.32(+0.66%)
Oct 02, 2015 47.74 48.16 47.32 48.00 2,788,858 +0.73(+1.54%)
Oct 01, 2015 48.21 48.25 47.08 47.27 3,605,084 -0.88(-1.83%)
Sep 30, 2015 47.64 48.24 47.40 48.15 2,847,848 +0.68(+1.44%)
Sep 29, 2015 47.50 47.61 47.01 47.47 3,072,076 +0.06(+0.12%)
Sep 28, 2015 47.72 48.04 47.33 47.41 2,917,239 -0.32(-0.66%)
Sep 25, 2015 47.59 48.13 47.37 47.73 3,261,662 +0.22(+0.47%)
Sep 24, 2015 47.09 47.67 47.09 47.50 3,423,128 +0.30(+0.64%)
Sep 23, 2015 46.79 47.39 46.60 47.20 2,525,775 +0.39(+0.83%)
Sep 22, 2015 46.59 46.96 46.50 46.81 2,719,196 -0.03(-0.06%)
Sep 21, 2015 46.96 47.30 46.62 46.84 3,019,779 -0.01(-0.03%)
Sep 18, 2015 46.19 47.54 46.18 46.86 6,204,876 +0.39(+0.84%)
Sep 17, 2015 45.82 47.04 45.66 46.47 2,733,630 +0.69(+1.51%)
Sep 16, 2015 45.15 45.97 45.06 45.78 2,395,695 +0.64(+1.42%)
Sep 15, 2015 45.35 45.35 44.63 45.13 1,719,824 +0.01(+0.03%)
Sep 14, 2015 44.95 45.29 44.85 45.12 1,796,302 +0.18(+0.40%)
Sep 11, 2015 44.20 44.95 44.16 44.94 1,981,275 +0.59(+1.33%)
Sep 10, 2015 44.21 44.72 44.14 44.35 2,278,782 +0.19(+0.44%)
Sep 09, 2015 45.03 45.20 44.08 44.15 2,758,780 -0.75(-1.67%)
Sep 08, 2015 44.24 44.92 44.23 44.90 2,524,015 +1.07(+2.43%)
Sep 04, 2015 44.21 43.84 43.84 43.84 2,521,695 -0.73(-1.65%)
Sep 03, 2015 44.56 44.81 44.39 44.57 1,763,104 +0.17(+0.37%)
Sep 02, 2015 44.73 44.73 43.91 44.41 1,985,603 +0.05(+0.11%)
Sep 01, 2015 44.77 44.90 44.08 44.36 3,252,073 -0.96(-2.11%)
Aug 31, 2015 45.67 45.75 44.80 45.31 3,083,783 -0.50(-1.09%)
Aug 28, 2015 45.74 46.05 45.15 45.81 3,322,016 -0.22(-0.47%)
Aug 27, 2015 45.98 46.19 45.51 46.03 3,305,907 +0.30(+0.66%)
Aug 26, 2015 45.28 45.88 44.81 45.73 3,349,471 +0.92(+2.06%)
Aug 25, 2015 45.95 46.60 44.77 44.80 3,933,670 -0.84(-1.85%)
Aug 24, 2015 46.40 47.17 45.38 45.65 5,649,324 -1.94(-4.07%)
Aug 21, 2015 47.99 48.26 47.56 47.58 3,001,454 -0.55(-1.14%)
Aug 20, 2015 47.91 48.48 47.79 48.13 2,444,876 -0.04(-0.07%)
Aug 19, 2015 47.76 48.28 47.50 48.17 2,042,854 +0.26(+0.54%)
Aug 18, 2015 47.97 48.02 47.71 47.91 2,338,866 -0.14(-0.30%)
Aug 17, 2015 48.19 48.30 47.80 48.05 2,313,113 +0.03(+0.06%)
Aug 14, 2015 47.56 48.06 47.35 48.02 2,898,146 +0.29(+0.60%)
Aug 13, 2015 47.30 47.88 46.91 47.74 2,725,264 +0.23(+0.48%)
Aug 12, 2015 46.81 47.77 46.72 47.51 4,449,991 +0.53(+1.14%)
Aug 11, 2015 46.52 47.31 46.40 46.97 3,294,656 +0.50(+1.07%)
Aug 10, 2015 46.55 47.07 46.30 46.48 3,621,999 +0.00(+0.00%)
Aug 07, 2015 45.16 46.62 45.07 46.48 4,855,607 +1.02(+2.24%)
Aug 06, 2015 45.21 45.46 44.68 45.45 3,978,484 +0.22(+0.49%)
Aug 05, 2015 45.23 45.39 44.98 45.23 1,862,802 +0.12(+0.27%)
Aug 04, 2015 45.41 45.45 45.01 45.11 2,783,206 -0.39(-0.86%)
Aug 03, 2015 45.45 45.85 45.30 45.50 2,199,126 +0.14(+0.31%)
Jul 31, 2015 45.37 45.77 45.27 45.36 2,993,662 +0.31(+0.70%)
Jul 30, 2015 44.33 45.19 44.24 45.05 2,669,289 +0.58(+1.30%)
Jul 29, 2015 44.14 44.58 43.73 44.47 4,563,093 +0.31(+0.71%)
Jul 28, 2015 43.90 44.20 43.76 44.16 2,390,163 +0.20(+0.45%)
Jul 27, 2015 43.51 44.28 43.44 43.96 3,269,277 +0.51(+1.18%)
Jul 24, 2015 43.56 43.64 43.17 43.44 3,515,303 -0.18(-0.41%)
Jul 23, 2015 44.27 44.35 43.14 43.62 3,908,679 -0.75(-1.69%)
Jul 22, 2015 43.86 44.45 43.74 44.37 3,849,146 +0.51(+1.17%)
Jul 21, 2015 43.72 43.86 43.37 43.86 3,896,038 +0.06(+0.13%)
Jul 20, 2015 43.66 43.81 43.42 43.80 2,448,351 +0.07(+0.16%)
Jul 17, 2015 43.87 43.97 43.59 43.73 2,948,907 -0.30(-0.68%)
Jul 16, 2015 43.50 44.09 43.39 44.03 2,242,863 +0.66(+1.53%)
Jul 15, 2015 43.10 43.36 42.86 43.36 1,670,676 +0.26(+0.61%)
Jul 14, 2015 43.27 43.57 42.99 43.10 3,022,374 -0.19(-0.44%)
Jul 13, 2015 43.51 43.78 43.12 43.29 2,697,647 -0.09(-0.20%)
Jul 10, 2015 43.10 43.84 42.94 43.38 2,886,202 +0.23(+0.53%)
Jul 09, 2015 43.71 43.79 42.93 43.15 2,620,145 -0.53(-1.21%)
Jul 08, 2015 43.58 43.95 43.34 43.68 3,568,328 +0.11(+0.25%)
Jul 07, 2015 42.68 43.87 42.66 43.57 6,766,314 +1.06(+2.48%)
Jul 06, 2015 42.17 42.56 42.05 42.52 3,457,128 +0.33(+0.78%)
Jul 02, 2015 41.78 42.19 42.19 42.19 2,633,333 +0.61(+1.48%)
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.