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 (%)
May 31, 2005 23.64 23.77 23.57 23.65 1,822,882 +0.09(+0.40%)
May 27, 2005 23.39 23.57 23.39 23.55 1,237,835 +0.16(+0.69%)
May 26, 2005 23.43 23.54 23.34 23.39 2,155,050 -0.05(-0.22%)
May 25, 2005 23.54 23.62 23.36 23.45 2,349,809 -0.17(-0.73%)
May 24, 2005 23.64 23.74 23.50 23.62 1,862,526 +0.00(+0.00%)
May 23, 2005 23.77 23.77 23.54 23.62 3,968,117 -0.14(-0.59%)
May 20, 2005 23.78 23.78 23.61 23.76 2,198,736 +0.04(+0.15%)
May 19, 2005 23.78 23.83 23.59 23.72 2,174,680 -0.07(-0.28%)
May 18, 2005 23.77 23.95 23.66 23.79 2,202,200 +0.09(+0.39%)
May 17, 2005 23.51 23.73 23.48 23.69 2,831,318 +0.03(+0.13%)
May 16, 2005 23.29 23.71 23.25 23.66 5,413,414 +0.08(+0.33%)
May 13, 2005 23.69 23.81 23.38 23.59 5,416,493 -0.03(-0.13%)
May 12, 2005 23.64 23.68 23.49 23.62 2,748,372 -0.03(-0.11%)
May 11, 2005 23.37 23.69 23.29 23.64 3,612,085 +0.32(+1.38%)
May 10, 2005 23.24 23.39 23.13 23.32 2,861,532 +0.02(+0.07%)
May 09, 2005 23.08 23.32 22.97 23.30 3,007,601 +0.30(+1.29%)
May 06, 2005 22.94 23.09 22.80 23.01 3,023,575 +0.12(+0.52%)
May 05, 2005 22.67 22.92 22.62 22.89 2,428,713 +0.15(+0.66%)
May 04, 2005 22.70 22.75 22.55 22.74 1,755,909 +0.04(+0.16%)
May 03, 2005 22.63 22.80 22.55 22.70 1,505,340 +0.04(+0.18%)
May 02, 2005 22.60 22.68 22.54 22.66 1,284,215 +0.17(+0.76%)
Apr 29, 2005 22.34 22.52 22.21 22.49 2,775,122 +0.20(+0.91%)
Apr 28, 2005 22.55 22.64 22.27 22.29 2,019,180 -0.29(-1.27%)
Apr 27, 2005 22.49 22.68 22.29 22.57 3,077,076 +0.07(+0.30%)
Apr 26, 2005 22.58 22.68 22.43 22.50 1,600,410 -0.15(-0.64%)
Apr 25, 2005 22.50 22.65 22.45 22.65 2,253,199 +0.22(+0.97%)
Apr 22, 2005 22.33 22.58 22.23 22.43 1,877,922 +0.10(+0.47%)
Apr 21, 2005 22.32 22.42 22.09 22.33 1,952,400 +0.27(+1.20%)
Apr 20, 2005 22.11 22.18 21.96 22.06 1,312,121 -0.08(-0.35%)
Apr 19, 2005 22.02 22.25 21.98 22.14 1,602,912 +0.14(+0.64%)
Apr 18, 2005 21.93 22.16 21.82 22.00 2,076,723 +0.07(+0.31%)
Apr 15, 2005 22.21 22.23 21.93 21.93 2,536,100 -0.28(-1.26%)
Apr 14, 2005 22.24 22.33 22.16 22.21 2,409,276 -0.03(-0.12%)
Apr 13, 2005 22.24 22.44 22.15 22.24 2,456,811 -0.11(-0.49%)
Apr 12, 2005 21.96 22.37 21.86 22.35 2,013,599 +0.32(+1.46%)
Apr 11, 2005 21.96 22.18 21.96 22.03 1,280,944 +0.10(+0.45%)
Apr 08, 2005 22.08 22.13 21.92 21.93 1,788,818 -0.15(-0.66%)
Apr 07, 2005 21.94 22.09 21.87 22.07 1,459,730 +0.18(+0.83%)
Apr 06, 2005 21.91 22.02 21.84 21.89 1,136,029 +0.01(+0.02%)
Apr 05, 2005 21.68 21.89 21.64 21.89 1,094,075 +0.26(+1.23%)
Apr 04, 2005 21.75 21.78 21.56 21.62 2,290,919 -0.12(-0.55%)
Apr 01, 2005 22.03 22.14 21.69 21.74 2,031,690 -0.18(-0.81%)
Mar 31, 2005 21.82 22.00 21.80 21.92 3,924,624 +0.16(+0.72%)
Mar 30, 2005 21.52 21.78 21.52 21.76 1,676,043 +0.24(+1.13%)
Mar 29, 2005 21.71 21.71 21.43 21.52 1,715,303 -0.11(-0.53%)
Mar 28, 2005 21.79 21.85 21.62 21.63 1,118,132 -0.07(-0.31%)
Mar 24, 2005 21.69 21.86 21.63 21.70 1,411,232 +0.14(+0.63%)
Mar 23, 2005 21.55 21.62 21.36 21.56 2,239,535 -0.04(-0.19%)
Mar 22, 2005 21.82 21.89 21.56 21.61 3,277,031 -0.18(-0.81%)
Mar 21, 2005 21.82 21.88 21.66 21.78 2,799,756 +0.04(+0.17%)
Mar 18, 2005 22.08 22.09 21.55 21.75 4,429,034 -0.23(-1.04%)
Mar 17, 2005 22.05 22.20 21.90 21.97 1,443,564 +0.06(+0.26%)
Mar 16, 2005 22.18 22.18 21.73 21.92 2,138,307 -0.12(-0.54%)
Mar 15, 2005 22.27 22.31 21.98 22.04 1,422,779 -0.07(-0.33%)
Mar 14, 2005 21.97 22.16 21.93 22.11 1,920,261 +0.34(+1.55%)
Mar 11, 2005 21.93 22.06 21.77 21.77 1,408,923 -0.16(-0.71%)
Mar 10, 2005 21.88 21.95 21.64 21.93 2,787,439 +0.25(+1.17%)
Mar 09, 2005 22.01 22.01 21.64 21.67 3,392,693 -0.40(-1.81%)
Mar 08, 2005 22.34 22.34 22.06 22.07 1,934,695 -0.27(-1.21%)
Mar 07, 2005 22.41 22.44 22.24 22.34 1,865,606 +0.05(+0.21%)
Mar 04, 2005 22.11 22.45 22.11 22.30 2,734,131 +0.27(+1.20%)
Mar 03, 2005 22.16 22.22 22.01 22.03 2,142,926 -0.08(-0.35%)
Mar 02, 2005 22.16 22.23 22.03 22.11 1,833,467 -0.10(-0.47%)
Mar 01, 2005 22.24 22.39 22.13 22.21 2,917,727 +0.00(+0.00%)
Feb 28, 2005 22.46 22.50 22.17 22.21 2,079,802 -0.18(-0.81%)
Feb 25, 2005 22.20 22.49 22.13 22.40 2,229,143 +0.20(+0.91%)
Feb 24, 2005 22.11 22.23 22.09 22.19 1,546,139 +0.18(+0.83%)
Feb 23, 2005 22.16 22.29 22.01 22.01 1,627,161 +0.02(+0.09%)
Feb 22, 2005 22.55 22.56 21.99 21.99 2,355,775 -0.59(-2.62%)
Feb 18, 2005 22.85 22.85 22.48 22.58 1,890,817 -0.27(-1.18%)
Feb 17, 2005 22.92 22.96 22.83 22.85 1,624,851 -0.07(-0.29%)
Feb 16, 2005 22.87 22.94 22.72 22.92 1,496,487 +0.05(+0.23%)
Feb 15, 2005 22.99 22.99 22.82 22.87 1,382,557 -0.03(-0.14%)
Feb 14, 2005 23.10 23.10 22.82 22.90 4,532,379 -0.28(-1.19%)
Feb 11, 2005 23.17 23.23 23.03 23.17 2,649,453 +0.00(+0.00%)
Feb 10, 2005 23.02 23.17 22.94 23.17 1,696,058 +0.20(+0.88%)
Feb 09, 2005 22.92 23.00 22.86 22.97 1,418,160 +0.11(+0.48%)
Feb 08, 2005 22.95 23.02 22.85 22.86 1,765,147 -0.08(-0.34%)
Feb 07, 2005 22.96 22.97 22.82 22.94 1,414,889 -0.02(-0.09%)
Feb 04, 2005 22.79 22.96 22.68 22.96 1,948,936 +0.31(+1.35%)
Feb 03, 2005 22.74 22.74 22.57 22.66 1,918,337 -0.08(-0.37%)
Feb 02, 2005 22.76 22.77 22.64 22.74 1,603,489 -0.03(-0.14%)
Feb 01, 2005 22.71 22.85 22.65 22.77 2,168,136 -0.03(-0.11%)
Jan 31, 2005 22.76 22.85 22.48 22.80 1,965,487 +0.30(+1.32%)
Jan 28, 2005 22.66 22.66 22.35 22.50 1,633,127 -0.16(-0.69%)
Jan 27, 2005 22.70 22.70 22.44 22.66 3,692,722 -0.08(-0.34%)
Jan 26, 2005 22.53 22.77 22.49 22.73 1,474,356 +0.25(+1.11%)
Jan 25, 2005 22.71 22.82 22.48 22.48 2,819,193 -0.16(-0.71%)
Jan 24, 2005 22.58 22.85 22.58 22.64 1,328,864 +0.09(+0.41%)
Jan 21, 2005 22.68 22.76 22.53 22.55 1,423,741 -0.13(-0.57%)
Jan 20, 2005 22.66 22.82 22.61 22.68 1,111,781 -0.04(-0.16%)
Jan 19, 2005 22.85 22.94 22.71 22.72 978,798 -0.14(-0.59%)
Jan 18, 2005 22.53 22.85 22.46 22.85 1,579,433 +0.29(+1.27%)
Jan 14, 2005 22.66 22.79 22.51 22.57 1,447,605 -0.03(-0.14%)
Jan 13, 2005 22.62 22.73 22.55 22.60 1,151,810 +0.01(+0.02%)
Jan 12, 2005 22.61 22.68 22.45 22.59 1,306,540 +0.07(+0.32%)
Jan 11, 2005 22.66 22.66 22.39 22.52 1,957,789 -0.04(-0.18%)
Jan 10, 2005 22.33 22.60 22.30 22.56 2,347,307 +0.29(+1.28%)
Jan 07, 2005 22.33 22.43 22.14 22.28 1,681,239 +0.06(+0.28%)
Jan 06, 2005 22.16 22.27 22.15 22.21 1,711,261 +0.03(+0.12%)
Jan 05, 2005 22.32 22.33 22.10 22.19 4,072,617 -0.24(-1.09%)
Jan 04, 2005 22.56 22.65 22.43 22.43 2,231,837 -0.07(-0.30%)
Jan 03, 2005 22.74 22.82 22.39 22.50 2,561,311 -0.23(-1.03%)
Dec 31, 2004 22.95 22.95 22.73 22.73 803,669 -0.23(-1.00%)
Dec 30, 2004 22.89 23.06 22.87 22.96 1,142,958 +0.07(+0.32%)
Dec 29, 2004 22.90 22.94 22.77 22.89 1,042,691 +0.05(+0.23%)
Dec 28, 2004 22.92 22.98 22.75 22.84 1,786,316 +0.04(+0.16%)
Dec 27, 2004 23.17 23.23 22.80 22.80 1,651,987 -0.37(-1.61%)
Dec 23, 2004 23.16 23.19 22.99 23.17 2,291,881 +0.09(+0.41%)
Dec 22, 2004 23.23 23.23 23.03 23.08 1,863,489 -0.09(-0.40%)
Dec 21, 2004 22.94 23.20 22.88 23.17 1,578,471 +0.21(+0.93%)
Dec 20, 2004 23.03 23.10 22.90 22.96 2,045,161 +0.06(+0.25%)
Dec 17, 2004 22.95 22.99 22.80 22.90 2,679,860 -0.06(-0.27%)
Dec 16, 2004 23.25 23.25 22.88 22.97 1,929,114 -0.16(-0.67%)
Dec 15, 2004 23.19 23.20 22.98 23.12 1,740,706 -0.04(-0.16%)
Dec 14, 2004 23.02 23.17 22.88 23.16 1,196,074 +0.16(+0.70%)
Dec 13, 2004 22.73 23.01 22.64 23.00 1,057,125 +0.42(+1.86%)
Dec 10, 2004 22.94 22.94 22.43 22.58 1,574,237 +0.05(+0.21%)
Dec 09, 2004 22.54 22.71 22.53 22.53 1,542,483 -0.07(-0.30%)
Dec 08, 2004 22.74 22.82 22.58 22.60 1,497,450 -0.12(-0.55%)
Dec 07, 2004 22.86 22.93 22.72 22.72 1,567,694 -0.19(-0.82%)
Dec 06, 2004 22.68 22.91 22.54 22.91 1,779,196 +0.26(+1.15%)
Dec 03, 2004 22.81 22.85 22.60 22.65 2,652,532 +0.05(+0.23%)
Dec 02, 2004 22.63 22.74 22.47 22.60 1,799,788 -0.18(-0.80%)
Dec 01, 2004 22.90 22.92 22.41 22.78 3,461,013 -0.01(-0.02%)
Nov 30, 2004 23.17 23.23 22.79 22.79 2,115,405 -0.47(-2.03%)
Nov 29, 2004 23.59 23.59 23.16 23.26 1,339,064 -0.33(-1.41%)
Nov 26, 2004 23.54 23.64 23.51 23.59 402,989 +0.18(+0.78%)
Nov 24, 2004 23.56 23.62 23.37 23.41 1,219,552 -0.05(-0.22%)
Nov 23, 2004 23.23 23.57 23.23 23.46 1,432,402 +0.08(+0.33%)
Nov 22, 2004 23.23 23.38 23.16 23.38 1,249,767 +0.23(+1.01%)
Nov 19, 2004 23.27 23.38 23.00 23.15 1,345,414 -0.12(-0.51%)
Nov 18, 2004 23.22 23.35 23.22 23.27 866,215 +0.05(+0.20%)
Nov 17, 2004 23.38 23.47 23.16 23.22 1,518,234 -0.16(-0.67%)
Nov 16, 2004 23.44 23.60 23.36 23.38 819,065 -0.06(-0.27%)
Nov 15, 2004 23.62 23.68 23.40 23.44 909,516 -0.25(-1.05%)
Nov 12, 2004 23.46 23.69 23.34 23.69 1,073,868 +0.25(+1.09%)
Nov 11, 2004 23.24 23.50 23.10 23.43 1,186,066 +0.33(+1.42%)
Nov 10, 2004 23.10 23.24 22.92 23.11 1,549,796 +0.11(+0.47%)
Nov 09, 2004 23.18 23.21 22.96 23.00 1,470,892 -0.18(-0.78%)
Nov 08, 2004 23.11 23.27 23.10 23.18 3,492,574 -0.22(-0.95%)
Nov 05, 2004 23.48 23.48 23.07 23.40 3,347,852 -0.07(-0.31%)
Nov 04, 2004 22.80 23.48 22.78 23.48 2,519,164 +0.68(+2.99%)
Nov 03, 2004 22.53 22.82 22.53 22.80 1,899,284 +0.49(+2.21%)
Nov 02, 2004 22.58 22.59 22.30 22.30 2,571,126 -0.31(-1.36%)
Nov 01, 2004 22.54 22.73 22.50 22.61 2,228,181 +0.03(+0.14%)
Oct 29, 2004 22.61 22.62 22.47 22.58 2,215,094 -0.03(-0.12%)
Oct 28, 2004 22.69 22.73 22.52 22.60 3,690,028 -0.09(-0.39%)
Oct 27, 2004 22.76 22.84 22.64 22.69 1,399,685 -0.17(-0.75%)
Oct 26, 2004 22.60 22.86 22.50 22.86 1,531,706 +0.22(+0.96%)
Oct 25, 2004 22.58 22.73 22.48 22.64 1,384,867 +0.12(+0.53%)
Oct 22, 2004 22.34 22.59 22.29 22.53 1,452,032 +0.21(+0.96%)
Oct 21, 2004 22.08 22.33 22.03 22.31 1,130,833 +0.16(+0.70%)
Oct 20, 2004 22.08 22.18 21.93 22.16 1,581,935 +0.09(+0.40%)
Oct 19, 2004 22.32 22.33 22.04 22.07 1,325,400 -0.25(-1.14%)
Oct 18, 2004 22.38 22.44 22.24 22.32 1,584,052 -0.15(-0.67%)
Oct 15, 2004 22.19 22.53 22.19 22.47 1,750,713 +0.28(+1.26%)
Oct 14, 2004 22.09 22.24 22.08 22.19 1,167,399 +0.03(+0.14%)
Oct 13, 2004 22.47 22.47 22.07 22.16 1,627,930 -0.31(-1.39%)
Oct 12, 2004 22.21 22.47 22.13 22.47 1,871,764 +0.27(+1.19%)
Oct 11, 2004 22.08 22.23 22.03 22.21 731,885 +0.13(+0.59%)
Oct 08, 2004 22.12 22.23 22.00 22.08 1,401,417 +0.01(+0.02%)
Oct 07, 2004 22.14 22.31 22.05 22.07 1,457,035 -0.27(-1.21%)
Oct 06, 2004 22.28 22.39 22.18 22.34 1,553,260 +0.09(+0.40%)
Oct 05, 2004 22.13 22.28 22.13 22.26 1,080,604 +0.06(+0.26%)
Oct 04, 2004 22.05 22.23 21.96 22.20 1,335,215 +0.21(+0.97%)
Oct 01, 2004 21.91 22.01 21.87 21.98 1,276,325 +0.14(+0.64%)
Sep 30, 2004 21.77 21.92 21.77 21.84 1,614,844 +0.02(+0.10%)
Sep 29, 2004 21.88 21.88 21.72 21.82 875,068 -0.06(-0.29%)
Sep 28, 2004 21.73 21.98 21.73 21.89 1,530,743 +0.10(+0.45%)
Sep 27, 2004 21.62 21.84 21.58 21.79 902,780 +0.14(+0.65%)
Sep 24, 2004 21.59 21.68 21.50 21.65 1,277,095 +0.02(+0.07%)
Sep 23, 2004 21.85 21.88 21.63 21.63 1,086,185 -0.24(-1.12%)
Sep 22, 2004 21.90 22.00 21.83 21.88 1,189,915 -0.11(-0.52%)
Sep 21, 2004 22.06 22.06 21.89 21.99 797,126 +0.01(+0.05%)
Sep 20, 2004 22.03 22.09 21.92 21.98 824,646 -0.11(-0.49%)
Sep 17, 2004 22.00 22.11 21.98 22.09 1,327,902 +0.15(+0.66%)
Sep 16, 2004 21.77 21.97 21.73 21.94 990,730 +0.29(+1.32%)
Sep 15, 2004 21.62 21.67 21.52 21.66 1,012,477 +0.09(+0.43%)
Sep 14, 2004 21.70 21.71 21.49 21.56 1,476,858 -0.17(-0.77%)
Sep 13, 2004 21.79 21.79 21.62 21.73 1,575,392 -0.06(-0.26%)
Sep 10, 2004 21.73 21.81 21.53 21.79 2,648,106 +0.03(+0.14%)
Sep 09, 2004 21.88 21.98 21.73 21.76 2,161,786 -0.15(-0.66%)
Sep 08, 2004 22.20 22.20 21.83 21.90 1,394,489 -0.37(-1.66%)
Sep 07, 2004 22.27 22.29 22.19 22.27 1,214,164 +0.10(+0.47%)
Sep 03, 2004 22.14 22.21 22.06 22.17 1,048,465 +0.01(+0.05%)
Sep 02, 2004 22.04 22.17 22.01 22.16 1,298,842 +0.12(+0.54%)
Sep 01, 2004 21.88 22.04 21.87 22.04 1,489,559 +0.11(+0.50%)
Aug 31, 2004 21.53 21.93 21.53 21.93 1,487,057 +0.41(+1.88%)
Aug 30, 2004 21.46 21.60 21.41 21.52 880,264 +0.08(+0.36%)
Aug 27, 2004 21.38 21.49 21.37 21.44 691,278 +0.05(+0.22%)
Aug 26, 2004 21.42 21.47 21.36 21.40 1,046,925 +0.03(+0.12%)
Aug 25, 2004 21.29 21.38 21.24 21.37 1,024,986 +0.14(+0.66%)
Aug 24, 2004 21.28 21.28 21.18 21.23 890,656 +0.03(+0.15%)
Aug 23, 2004 21.24 21.33 21.19 21.20 801,167 -0.04(-0.17%)
Aug 20, 2004 21.23 21.30 21.17 21.24 1,240,914 -0.03(-0.12%)
Aug 19, 2004 21.48 21.48 21.23 21.26 1,280,559 -0.22(-1.04%)
Aug 18, 2004 21.27 21.55 21.25 21.49 1,511,306 +0.23(+1.10%)
Aug 17, 2004 21.25 21.33 21.22 21.25 730,538 -0.03(-0.12%)
Aug 16, 2004 21.32 21.35 21.18 21.28 914,712 +0.03(+0.12%)
Aug 13, 2004 21.30 21.32 21.17 21.25 729,383 -0.05(-0.24%)
Aug 12, 2004 21.38 21.49 21.27 21.30 1,337,139 -0.09(-0.41%)
Aug 11, 2004 21.15 21.39 21.14 21.39 1,193,187 +0.15(+0.71%)
Aug 10, 2004 21.13 21.27 21.06 21.24 1,865,028 +0.11(+0.52%)
Aug 09, 2004 21.40 21.40 20.99 21.13 2,885,588 -0.49(-2.28%)
Aug 06, 2004 21.33 21.80 21.33 21.63 2,741,829 +0.30(+1.39%)
Aug 05, 2004 21.64 21.66 21.31 21.33 1,086,570 -0.27(-1.23%)
Aug 04, 2004 21.44 21.61 21.34 21.60 1,750,136 +0.13(+0.61%)
Aug 03, 2004 21.39 21.54 21.29 21.47 1,372,165 +0.07(+0.34%)
Aug 02, 2004 21.29 21.44 21.20 21.39 1,499,951 +0.10(+0.49%)
Jul 30, 2004 21.12 21.29 21.09 21.29 1,452,416 +0.17(+0.79%)
Jul 29, 2004 20.91 21.12 20.82 21.12 1,934,503 +0.30(+1.42%)
Jul 28, 2004 20.56 20.84 20.55 20.83 1,753,023 +0.28(+1.34%)
Jul 27, 2004 20.63 20.70 20.48 20.55 2,094,428 -0.08(-0.38%)
Jul 26, 2004 20.81 20.91 20.58 20.63 1,288,064 -0.18(-0.87%)
Jul 23, 2004 20.71 20.85 20.59 20.81 2,127,722 +0.11(+0.55%)
Jul 22, 2004 20.78 20.84 20.66 20.70 1,972,800 -0.04(-0.18%)
Jul 21, 2004 20.93 20.95 20.62 20.73 1,560,573 -0.20(-0.94%)
Jul 20, 2004 20.99 21.07 20.86 20.93 1,656,028 -0.04(-0.20%)
Jul 19, 2004 20.81 21.00 20.76 20.97 2,102,126 +0.23(+1.13%)
Jul 16, 2004 20.83 20.91 20.73 20.74 1,500,144 -0.08(-0.40%)
Jul 15, 2004 20.83 20.93 20.79 20.82 1,420,855 +0.04(+0.20%)
Jul 14, 2004 20.47 20.78 20.47 20.78 1,504,185 +0.23(+1.11%)
Jul 13, 2004 20.52 20.56 20.46 20.55 885,075 -0.01(-0.03%)
Jul 12, 2004 20.51 20.57 20.42 20.56 970,330 +0.06(+0.30%)
Jul 09, 2004 20.52 20.58 20.38 20.49 1,368,508 +0.01(+0.03%)
Jul 08, 2004 20.44 20.61 20.38 20.49 1,746,864 +0.05(+0.25%)
Jul 07, 2004 20.43 20.49 20.35 20.44 1,094,268 +0.01(+0.03%)
Jul 06, 2004 20.58 20.60 20.42 20.43 1,860,987 -0.16(-0.78%)
Jul 02, 2004 20.50 20.72 20.45 20.59 1,052,314 +0.12(+0.61%)
Jul 01, 2004 20.59 20.72 20.33 20.47 1,869,455 -0.19(-0.93%)
Jun 30, 2004 20.73 20.75 20.36 20.66 1,529,781 +0.01(+0.03%)
Jun 29, 2004 20.90 20.90 20.51 20.65 1,309,426 -0.22(-1.07%)
Jun 28, 2004 20.98 21.06 20.78 20.88 1,291,336 -0.05(-0.25%)
Jun 25, 2004 20.94 21.01 20.82 20.93 1,963,178 -0.01(-0.05%)
Jun 24, 2004 20.96 21.05 20.91 20.94 1,239,760 -0.01(-0.05%)
Jun 23, 2004 20.71 20.97 20.64 20.95 2,808,416 +0.18(+0.88%)
Jun 22, 2004 20.66 20.82 20.66 20.77 2,819,001 +0.03(+0.15%)
Jun 21, 2004 20.54 20.80 20.45 20.74 1,929,884 +0.20(+0.96%)
Jun 18, 2004 20.33 20.56 20.18 20.54 2,924,078 +0.21(+1.05%)
Jun 17, 2004 20.28 20.37 20.15 20.33 996,503 +0.05(+0.26%)
Jun 16, 2004 20.32 20.41 20.24 20.28 1,138,916 +0.03(+0.15%)
Jun 15, 2004 20.32 20.33 20.15 20.24 1,964,717 +0.18(+0.91%)
Jun 14, 2004 20.19 20.21 20.06 20.06 2,080,764 -0.23(-1.15%)
Jun 10, 2004 20.27 20.30 20.15 20.30 934,342 +0.15(+0.75%)
Jun 09, 2004 20.32 20.39 20.10 20.15 1,315,392 -0.18(-0.89%)
Jun 08, 2004 20.45 20.45 20.17 20.33 1,842,512 -0.08(-0.41%)
Jun 07, 2004 20.37 20.48 20.37 20.41 1,602,335 +0.04(+0.20%)
Jun 04, 2004 20.21 20.44 20.19 20.37 2,073,259 +0.21(+1.06%)
Jun 03, 2004 20.41 20.42 20.15 20.16 2,067,100 -0.25(-1.25%)
Jun 02, 2004 20.38 20.44 20.30 20.41 1,334,637 +0.10(+0.51%)
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.