Consolidated Edison (NY: ED )

97.35 -0.50 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 26.04 26.07 25.85 26.05 1,721,471 +0.02(+0.09%)
Jan 29, 2004 25.80 26.13 25.56 26.03 2,645,713 +0.23(+0.90%)
Jan 28, 2004 25.23 25.87 25.17 25.80 4,314,194 +0.67(+2.65%)
Jan 27, 2004 25.35 25.35 25.09 25.13 2,412,382 -0.21(-0.84%)
Jan 26, 2004 25.71 25.71 25.25 25.35 1,705,826 -0.36(-1.41%)
Jan 23, 2004 25.74 25.75 25.41 25.71 2,400,269 -0.07(-0.25%)
Jan 22, 2004 25.79 26.21 25.66 25.77 1,411,428 -0.32(-1.21%)
Jan 21, 2004 25.66 26.09 25.49 26.09 1,334,548 +0.43(+1.67%)
Jan 20, 2004 25.44 25.66 25.38 25.66 684,854 +0.20(+0.77%)
Jan 16, 2004 25.47 25.58 25.41 25.47 855,941 -0.01(-0.02%)
Jan 15, 2004 25.65 25.67 25.39 25.47 998,766 -0.12(-0.49%)
Jan 14, 2004 25.58 25.67 25.54 25.60 760,220 +0.02(+0.09%)
Jan 13, 2004 25.44 25.65 25.44 25.57 1,448,102 +0.14(+0.54%)
Jan 12, 2004 25.43 25.51 25.28 25.44 1,527,505 -0.05(-0.21%)
Jan 09, 2004 25.46 25.55 25.32 25.49 1,358,941 +0.03(+0.12%)
Jan 08, 2004 25.50 25.65 25.34 25.46 1,547,356 -0.04(-0.16%)
Jan 07, 2004 25.37 25.49 25.32 25.50 1,791,454 +0.13(+0.52%)
Jan 06, 2004 25.29 25.39 25.15 25.37 1,494,533 -0.01(-0.05%)
Jan 05, 2004 25.55 25.61 25.14 25.38 2,864,914 -0.17(-0.65%)
Jan 02, 2004 25.60 25.67 25.48 25.55 1,926,541 -0.02(-0.07%)
Dec 31, 2003 25.70 25.76 25.56 25.57 1,081,534 -0.17(-0.65%)
Dec 30, 2003 25.80 25.84 25.72 25.73 1,375,427 -0.07(-0.28%)
Dec 29, 2003 25.47 25.85 25.49 25.80 1,529,692 +0.33(+1.31%)
Dec 26, 2003 25.55 25.55 25.43 25.47 266,640 +0.01(+0.05%)
Dec 24, 2003 25.55 25.57 25.43 25.46 495,934 -0.10(-0.37%)
Dec 23, 2003 25.44 25.55 25.38 25.55 1,345,819 +0.20(+0.80%)
Dec 22, 2003 25.11 25.35 24.98 25.35 1,429,933 +0.16(+0.64%)
Dec 19, 2003 25.14 25.23 25.03 25.19 1,471,822 +0.05(+0.19%)
Dec 18, 2003 24.79 25.14 24.78 25.14 1,342,287 +0.31(+1.24%)
Dec 17, 2003 24.70 24.84 24.54 24.84 1,329,838 +0.14(+0.55%)
Dec 16, 2003 24.70 24.70 24.47 24.70 1,446,756 +0.06(+0.24%)
Dec 15, 2003 24.79 24.81 24.57 24.64 1,643,919 +0.00(+0.00%)
Dec 12, 2003 24.52 24.64 24.40 24.64 1,787,417 +0.18(+0.73%)
Dec 11, 2003 24.34 24.47 24.31 24.46 1,443,560 +0.18(+0.73%)
Dec 10, 2003 24.33 24.42 24.28 24.28 869,904 +0.04(+0.15%)
Dec 09, 2003 24.50 24.52 24.24 24.25 1,151,012 -0.25(-1.02%)
Dec 08, 2003 24.40 24.60 24.39 24.50 706,387 +0.10(+0.39%)
Dec 05, 2003 24.27 24.56 24.27 24.40 925,587 +0.10(+0.42%)
Dec 04, 2003 24.14 24.31 24.12 24.30 694,106 +0.13(+0.54%)
Dec 03, 2003 24.16 24.33 24.11 24.17 820,613 +0.01(+0.02%)
Dec 02, 2003 24.19 24.19 24.07 24.16 803,118 -0.01(-0.05%)
Dec 01, 2003 23.81 24.19 23.81 24.18 1,288,117 +0.22(+0.92%)
Nov 28, 2003 23.82 23.96 23.82 23.96 439,914 +0.07(+0.30%)
Nov 26, 2003 23.77 23.88 23.75 23.88 827,006 +0.12(+0.50%)
Nov 25, 2003 23.59 23.82 23.49 23.77 1,133,012 +0.21(+0.88%)
Nov 24, 2003 23.57 23.63 23.48 23.56 1,225,705 +0.14(+0.58%)
Nov 21, 2003 23.36 23.55 23.33 23.42 1,195,424 +0.07(+0.28%)
Nov 20, 2003 23.30 23.62 23.23 23.36 1,569,394 -0.01(-0.03%)
Nov 19, 2003 23.29 23.42 23.19 23.36 1,386,530 +0.17(+0.74%)
Nov 18, 2003 23.36 23.46 23.08 23.19 1,722,481 -0.06(-0.26%)
Nov 17, 2003 23.27 23.51 23.19 23.25 1,834,520 -0.23(-0.99%)
Nov 14, 2003 23.57 23.66 23.48 23.48 1,232,939 -0.09(-0.38%)
Nov 13, 2003 23.52 23.65 23.49 23.57 1,487,635 -0.02(-0.10%)
Nov 12, 2003 23.64 23.67 23.52 23.59 1,629,283 -0.05(-0.23%)
Nov 11, 2003 23.76 23.76 23.63 23.65 1,229,742 -0.11(-0.48%)
Nov 10, 2003 24.13 24.13 23.72 23.76 2,233,724 -0.26(-1.06%)
Nov 07, 2003 24.22 24.25 24.02 24.02 1,820,894 -0.54(-2.20%)
Nov 06, 2003 24.49 24.56 24.38 24.56 4,019,291 +0.16(+0.66%)
Nov 05, 2003 24.38 24.40 24.26 24.40 911,624 +0.13(+0.54%)
Nov 04, 2003 24.38 24.43 24.23 24.26 1,047,384 -0.08(-0.32%)
Nov 03, 2003 24.06 24.41 24.16 24.34 939,701 +0.29(+1.19%)
Oct 31, 2003 24.31 24.37 24.06 24.06 998,766 -0.11(-0.47%)
Oct 30, 2003 24.10 24.25 24.04 24.17 560,702 +0.01(+0.05%)
Oct 29, 2003 24.16 24.32 24.13 24.16 709,247 -0.10(-0.42%)
Oct 28, 2003 24.16 24.26 24.09 24.26 895,811 +0.14(+0.57%)
Oct 27, 2003 24.25 24.44 24.09 24.12 913,138 -0.12(-0.51%)
Oct 24, 2003 23.96 24.27 23.95 24.25 902,372 +0.16(+0.67%)
Oct 23, 2003 24.02 24.17 23.96 24.09 963,943 +0.04(+0.15%)
Oct 22, 2003 24.06 24.23 24.01 24.05 978,915 -0.02(-0.10%)
Oct 21, 2003 24.05 24.17 23.93 24.07 934,503 +0.05(+0.22%)
Oct 20, 2003 24.16 24.18 23.90 24.02 1,365,166 -0.04(-0.15%)
Oct 17, 2003 24.03 24.12 23.90 24.06 1,929,064 +0.03(+0.12%)
Oct 16, 2003 24.04 24.14 23.81 24.03 1,424,382 -0.02(-0.07%)
Oct 15, 2003 24.16 24.16 23.88 24.04 2,125,217 -0.18(-0.74%)
Oct 14, 2003 24.22 24.23 24.07 24.22 1,202,658 +0.09(+0.37%)
Oct 13, 2003 24.21 24.28 24.14 24.13 927,438 -0.01(-0.05%)
Oct 10, 2003 24.21 24.28 23.99 24.15 796,220 -0.07(-0.27%)
Oct 09, 2003 24.34 24.40 24.04 24.21 1,491,673 -0.08(-0.34%)
Oct 08, 2003 24.37 24.37 24.16 24.29 877,138 -0.07(-0.29%)
Oct 07, 2003 24.34 24.51 24.15 24.37 1,817,361 -0.02(-0.07%)
Oct 06, 2003 24.49 24.49 24.35 24.38 755,677 -0.04(-0.15%)
Oct 03, 2003 24.51 24.61 24.39 24.42 1,826,445 -0.08(-0.34%)
Oct 02, 2003 24.51 24.55 24.38 24.50 1,106,095 -0.03(-0.12%)
Oct 01, 2003 24.25 24.53 24.18 24.53 1,395,447 +0.30(+1.25%)
Sep 30, 2003 24.47 24.48 24.07 24.23 1,233,780 -0.24(-0.97%)
Sep 29, 2003 24.39 24.52 24.30 24.47 862,165 +0.05(+0.22%)
Sep 26, 2003 24.12 24.41 23.98 24.41 1,096,675 +0.23(+0.93%)
Sep 25, 2003 24.12 24.20 23.92 24.19 1,357,595 +0.07(+0.27%)
Sep 24, 2003 24.36 24.36 24.11 24.12 1,600,684 -0.18(-0.76%)
Sep 23, 2003 24.31 24.37 24.22 24.31 1,252,621 +0.00(+0.00%)
Sep 22, 2003 24.25 24.28 24.18 24.31 1,292,323 -0.08(-0.32%)
Sep 19, 2003 24.14 24.38 24.09 24.38 1,867,325 +0.24(+1.01%)
Sep 18, 2003 23.97 24.26 23.92 24.14 860,483 +0.24(+1.02%)
Sep 17, 2003 24.09 24.00 23.80 23.90 712,779 -0.20(-0.81%)
Sep 16, 2003 23.89 24.22 23.90 24.09 992,037 +0.20(+0.85%)
Sep 15, 2003 24.09 24.09 23.69 23.89 919,363 -0.09(-0.37%)
Sep 12, 2003 23.78 24.01 23.69 23.98 1,001,121 +0.20(+0.85%)
Sep 11, 2003 23.95 24.16 23.72 23.78 1,225,705 -0.17(-0.70%)
Sep 10, 2003 23.67 23.94 23.62 23.94 1,418,662 +0.28(+1.18%)
Sep 09, 2003 23.78 23.78 23.61 23.66 769,977 -0.14(-0.57%)
Sep 08, 2003 23.48 23.82 23.40 23.80 958,728 +0.36(+1.55%)
Sep 05, 2003 23.60 23.65 23.39 23.44 1,138,227 -0.20(-0.83%)
Sep 04, 2003 23.73 23.76 23.55 23.63 1,291,987 -0.06(-0.25%)
Sep 03, 2003 23.72 23.74 23.45 23.69 1,449,616 +0.11(+0.45%)
Sep 02, 2003 23.33 23.65 23.21 23.59 2,902,597 +0.09(+0.38%)
Aug 29, 2003 23.39 23.50 23.27 23.50 711,434 +0.11(+0.46%)
Aug 28, 2003 23.50 23.52 23.29 23.39 1,231,929 -0.10(-0.43%)
Aug 27, 2003 23.66 23.72 23.49 23.49 943,587 -0.25(-1.05%)
Aug 26, 2003 23.57 23.77 23.52 23.74 901,531 +0.08(+0.33%)
Aug 25, 2003 23.46 23.69 23.42 23.66 711,938 +0.16(+0.68%)
Aug 22, 2003 23.75 23.78 23.49 23.50 1,730,051 -0.10(-0.43%)
Aug 21, 2003 23.78 23.83 23.60 23.60 1,960,354 -0.07(-0.30%)
Aug 20, 2003 23.54 23.74 23.54 23.68 2,210,341 +0.02(+0.08%)
Aug 19, 2003 23.63 23.69 23.51 23.66 1,126,114 +0.18(+0.78%)
Aug 18, 2003 23.37 23.62 23.34 23.47 1,974,317 +0.11(+0.46%)
Aug 15, 2003 23.54 23.63 23.22 23.37 1,734,257 -0.11(-0.48%)
Aug 14, 2003 23.63 23.63 23.36 23.48 1,176,583 -0.10(-0.43%)
Aug 13, 2003 23.84 23.86 23.50 23.58 1,368,362 -0.21(-0.87%)
Aug 12, 2003 23.74 23.80 23.58 23.79 1,282,061 +0.05(+0.20%)
Aug 11, 2003 23.89 23.96 23.49 23.74 1,428,419 -0.44(-1.82%)
Aug 08, 2003 23.90 24.19 23.85 24.18 5,426,850 +0.33(+1.40%)
Aug 07, 2003 23.55 23.87 23.42 23.85 1,973,476 +0.37(+1.57%)
Aug 06, 2003 23.21 23.53 22.92 23.48 2,405,316 +0.24(+1.05%)
Aug 05, 2003 23.41 23.42 23.18 23.24 1,793,473 -0.18(-0.79%)
Aug 04, 2003 23.34 23.46 23.03 23.42 2,285,538 +0.08(+0.36%)
Aug 01, 2003 23.60 23.60 23.33 23.34 1,118,039 -0.27(-1.13%)
Jul 31, 2003 23.72 23.78 23.53 23.60 1,440,700 -0.11(-0.48%)
Jul 30, 2003 23.90 23.92 23.67 23.72 1,295,856 +0.00(+0.00%)
Jul 29, 2003 23.84 24.00 23.66 23.72 1,122,918 +0.00(+0.00%)
Jul 28, 2003 24.00 24.02 23.71 23.72 1,216,957 -0.32(-1.34%)
Jul 25, 2003 24.09 24.13 23.90 24.04 909,437 -0.02(-0.07%)
Jul 24, 2003 24.05 24.26 23.88 24.06 1,313,015 +0.01(+0.05%)
Jul 23, 2003 24.19 24.25 23.94 24.04 1,190,041 -0.14(-0.57%)
Jul 22, 2003 23.90 24.24 23.71 24.18 1,914,092 +0.29(+1.19%)
Jul 21, 2003 24.22 24.23 23.76 23.90 1,070,095 -0.34(-1.40%)
Jul 18, 2003 23.96 24.29 23.84 24.23 1,501,598 +0.49(+2.05%)
Jul 17, 2003 23.85 23.94 23.49 23.75 1,906,690 -0.25(-1.04%)
Jul 16, 2003 24.23 24.23 23.78 24.00 1,560,478 -0.17(-0.69%)
Jul 15, 2003 24.37 24.49 24.09 24.16 1,645,601 -0.22(-0.90%)
Jul 14, 2003 24.55 24.65 24.31 24.38 1,775,641 +0.04(+0.17%)
Jul 11, 2003 24.24 24.35 24.08 24.34 2,670,274 +0.18(+0.74%)
Jul 10, 2003 24.61 24.61 24.15 24.16 2,302,193 -0.54(-2.17%)
Jul 09, 2003 24.94 25.01 24.64 24.70 1,797,006 -0.21(-0.84%)
Jul 08, 2003 25.35 25.40 24.86 24.91 2,608,199 -0.62(-2.44%)
Jul 07, 2003 25.68 25.83 25.50 25.53 1,214,266 -0.21(-0.81%)
Jul 03, 2003 25.86 25.91 25.68 25.74 914,148 -0.12(-0.48%)
Jul 02, 2003 25.98 26.02 25.74 25.86 1,865,138 +0.06(+0.23%)
Jul 01, 2003 25.73 25.83 25.37 25.80 1,834,520 +0.08(+0.30%)
Jun 30, 2003 25.56 25.82 25.55 25.73 996,243 +0.07(+0.28%)
Jun 27, 2003 25.98 25.99 25.65 25.66 1,000,112 -0.28(-1.08%)
Jun 26, 2003 25.99 26.05 25.80 25.94 1,129,647 +0.10(+0.37%)
Jun 25, 2003 25.98 26.24 25.81 25.84 1,650,479 +0.03(+0.12%)
Jun 24, 2003 25.98 25.99 25.74 25.81 1,077,160 -0.02(-0.07%)
Jun 23, 2003 25.68 25.99 25.58 25.83 1,411,596 -0.08(-0.32%)
Jun 20, 2003 26.17 26.27 25.82 25.91 3,321,820 -0.12(-0.46%)
Jun 19, 2003 25.98 26.15 25.73 26.03 1,879,101 +0.22(+0.85%)
Jun 18, 2003 25.23 25.81 25.23 25.81 1,623,563 +0.40(+1.59%)
Jun 17, 2003 26.10 26.10 25.39 25.41 1,955,812 -0.29(-1.11%)
Jun 16, 2003 25.44 25.69 25.38 25.69 1,853,025 +0.52(+2.08%)
Jun 13, 2003 25.68 25.74 25.11 25.17 1,551,562 -0.49(-1.92%)
Jun 12, 2003 25.26 25.74 25.06 25.66 1,655,358 +0.51(+2.03%)
Jun 11, 2003 25.10 25.20 24.95 25.15 1,652,666 +0.03(+0.12%)
Jun 10, 2003 25.33 25.44 25.11 25.12 1,439,690 -0.21(-0.84%)
Jun 09, 2003 25.32 25.39 25.22 25.33 1,443,896 -0.06(-0.23%)
Jun 06, 2003 25.59 25.67 25.22 25.39 1,678,910 -0.05(-0.19%)
Jun 05, 2003 25.92 25.92 25.44 25.44 1,906,690 -0.48(-1.84%)
Jun 04, 2003 25.68 26.01 25.58 25.92 1,209,219 +0.18(+0.72%)
Jun 03, 2003 25.62 25.83 25.38 25.73 2,014,524 +0.16(+0.63%)
Jun 02, 2003 25.55 25.68 25.32 25.57 2,231,705 +0.02(+0.07%)
May 30, 2003 25.32 25.55 25.24 25.55 3,091,011 +0.15(+0.61%)
May 29, 2003 25.98 26.10 25.20 25.40 2,948,859 -0.65(-2.51%)
May 28, 2003 26.16 26.24 25.89 26.05 3,624,629 -0.07(-0.25%)
May 27, 2003 25.59 26.31 25.59 26.12 4,652,499 +0.55(+2.14%)
May 23, 2003 24.79 25.89 24.79 25.57 4,943,196 +0.96(+3.89%)
May 22, 2003 24.15 24.65 24.13 24.62 2,713,677 +0.47(+1.94%)
May 21, 2003 23.96 24.18 23.78 24.15 2,349,465 +0.22(+0.92%)
May 20, 2003 24.04 24.04 23.79 23.93 2,486,738 -0.03(-0.12%)
May 19, 2003 23.71 24.07 23.71 23.96 5,098,638 -0.15(-0.62%)
May 16, 2003 23.52 24.13 23.52 24.10 2,821,679 +0.59(+2.50%)
May 15, 2003 23.26 23.53 23.15 23.52 1,657,881 +0.27(+1.15%)
May 14, 2003 23.30 23.33 23.20 23.25 1,219,144 +0.07(+0.28%)
May 13, 2003 23.02 23.21 23.02 23.18 1,402,344 +0.17(+0.72%)
May 12, 2003 23.27 23.28 23.02 23.02 1,342,960 -0.46(-1.95%)
May 09, 2003 23.33 23.48 23.15 23.47 3,582,067 +0.23(+1.00%)
May 08, 2003 23.14 23.31 23.08 23.24 1,275,332 +0.11(+0.46%)
May 07, 2003 23.07 23.24 22.97 23.14 1,019,626 +0.07(+0.28%)
May 06, 2003 23.17 23.21 22.99 23.07 963,102 +0.01(+0.03%)
May 05, 2003 23.09 23.15 22.96 23.06 936,858 +0.08(+0.34%)
May 02, 2003 23.03 23.17 22.89 22.99 1,584,534 -0.11(-0.49%)
May 01, 2003 23.11 23.18 22.83 23.10 1,440,363 -0.01(-0.03%)
Apr 30, 2003 23.27 23.27 23.07 23.11 1,289,127 -0.05(-0.21%)
Apr 29, 2003 23.37 23.43 23.15 23.15 1,825,941 -0.21(-0.89%)
Apr 28, 2003 23.15 23.42 23.15 23.36 1,784,557 +0.23(+1.00%)
Apr 25, 2003 23.28 23.44 23.06 23.13 1,249,762 -0.20(-0.84%)
Apr 24, 2003 23.13 23.47 23.13 23.33 1,045,870 +0.14(+0.62%)
Apr 23, 2003 23.17 23.21 22.92 23.18 1,085,235 +0.04(+0.15%)
Apr 22, 2003 22.89 23.23 22.80 23.15 1,483,430 +0.26(+1.12%)
Apr 21, 2003 23.24 23.24 22.71 22.89 2,154,657 -0.34(-1.48%)
Apr 17, 2003 23.36 23.42 23.18 23.24 1,357,932 -0.12(-0.53%)
Apr 16, 2003 23.72 23.72 23.22 23.36 1,398,138 -0.35(-1.48%)
Apr 15, 2003 23.51 23.75 23.48 23.71 753,995 +0.21(+0.91%)
Apr 14, 2003 23.49 23.61 23.44 23.50 1,215,443 +0.02(+0.08%)
Apr 11, 2003 23.47 23.61 23.36 23.48 1,335,558 +0.09(+0.38%)
Apr 10, 2003 23.13 23.41 23.11 23.39 876,465 +0.22(+0.95%)
Apr 09, 2003 23.32 23.40 23.13 23.17 1,062,356 -0.04(-0.18%)
Apr 08, 2003 23.19 23.43 23.12 23.21 1,080,525 +0.02(+0.08%)
Apr 07, 2003 23.49 23.73 23.14 23.19 1,149,162 -0.19(-0.81%)
Apr 04, 2003 23.24 23.39 23.13 23.39 894,970 +0.20(+0.87%)
Apr 03, 2003 23.18 23.31 23.05 23.18 1,242,191 +0.00(+0.00%)
Apr 02, 2003 23.13 23.30 23.12 23.18 1,806,595 +0.05(+0.23%)
Apr 01, 2003 22.86 23.18 22.81 23.13 2,337,016 +0.26(+1.14%)
Mar 31, 2003 22.86 23.01 22.67 22.87 1,843,436 +0.01(+0.03%)
Mar 28, 2003 22.77 22.95 22.68 22.86 1,644,423 -0.06(-0.26%)
Mar 27, 2003 23.09 23.09 22.70 22.92 2,693,995 -0.17(-0.75%)
Mar 26, 2003 23.30 23.36 23.09 23.09 1,470,981 -0.20(-0.87%)
Mar 25, 2003 23.05 23.44 23.02 23.30 1,388,549 +0.26(+1.11%)
Mar 24, 2003 23.48 23.48 23.00 23.04 1,290,641 -0.44(-1.87%)
Mar 21, 2003 23.03 23.48 22.86 23.48 1,586,721 +0.52(+2.28%)
Mar 20, 2003 23.06 23.15 22.89 22.96 1,348,343 -0.16(-0.69%)
Mar 19, 2003 23.18 23.26 22.98 23.12 1,368,867 -0.07(-0.28%)
Mar 18, 2003 23.12 23.26 22.93 23.18 1,969,607 +0.16(+0.70%)
Mar 17, 2003 22.58 23.02 22.51 23.02 1,652,835 +0.43(+1.92%)
Mar 14, 2003 22.65 22.74 22.50 22.59 1,586,385 +0.00(+0.00%)
Mar 13, 2003 22.87 22.93 22.56 22.59 1,615,152 -0.14(-0.60%)
Mar 12, 2003 22.62 22.74 22.37 22.73 2,116,133 +0.10(+0.45%)
Mar 11, 2003 22.77 23.08 22.59 22.62 1,401,166 -0.11(-0.50%)
Mar 10, 2003 23.18 23.18 22.74 22.74 1,255,145 -0.58(-2.50%)
Mar 07, 2003 23.21 23.36 23.08 23.32 841,473 +0.05(+0.20%)
Mar 06, 2003 23.15 23.33 23.01 23.27 966,298 +0.07(+0.31%)
Mar 05, 2003 23.12 23.28 22.97 23.20 1,349,352 +0.14(+0.59%)
Mar 04, 2003 23.25 23.33 23.00 23.06 993,383 -0.18(-0.77%)
Mar 03, 2003 23.33 23.60 23.21 23.24 769,809 +0.06(+0.26%)
Feb 28, 2003 23.21 23.32 23.11 23.18 1,129,815 +0.11(+0.49%)
Feb 27, 2003 23.02 23.39 23.02 23.07 1,007,177 +0.16(+0.70%)
Feb 26, 2003 23.36 23.38 22.89 22.91 779,902 -0.45(-1.91%)
Feb 25, 2003 23.30 23.62 23.11 23.36 1,232,266 +0.05(+0.20%)
Feb 24, 2003 23.37 23.59 23.21 23.31 1,608,927 -0.06(-0.25%)
Feb 21, 2003 23.18 23.49 23.00 23.37 1,472,663 +0.32(+1.39%)
Feb 20, 2003 23.21 23.41 22.97 23.05 1,079,011 -0.04(-0.18%)
Feb 19, 2003 23.33 23.43 22.97 23.09 1,125,441 -0.24(-1.02%)
Feb 18, 2003 23.30 23.42 23.12 23.33 1,130,320 +0.12(+0.54%)
Feb 14, 2003 22.71 23.21 22.71 23.20 1,853,362 +0.53(+2.33%)
Feb 13, 2003 22.00 22.82 21.73 22.67 1,799,193 +0.68(+3.08%)
Feb 12, 2003 22.56 22.58 21.83 21.99 1,784,220 -0.48(-2.12%)
Feb 11, 2003 23.21 23.21 22.37 22.47 1,361,801 -0.60(-2.60%)
Feb 10, 2003 23.03 23.21 22.92 23.07 1,481,579 -0.24(-1.02%)
Feb 07, 2003 23.74 23.80 23.28 23.31 1,885,493 -0.43(-1.83%)
Feb 06, 2003 23.36 23.77 23.36 23.74 1,282,566 +0.28(+1.19%)
Feb 05, 2003 23.78 23.87 23.46 23.46 1,149,498 -0.26(-1.10%)
Feb 04, 2003 23.81 23.83 23.66 23.72 1,216,789 -0.16(-0.67%)
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.