Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Consolidated Edison
(NY:
ED
)
103.35
+1.23 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 01, 2004
20.48
20.50
20.28
20.31
2,133,688
-0.09(-0.46%)
May 28, 2004
20.21
20.41
20.15
20.40
2,668,505
+0.23(+1.16%)
May 27, 2004
20.20
20.41
20.11
20.17
2,830,740
+0.02(+0.08%)
May 26, 2004
19.97
20.18
19.80
20.15
2,393,687
+0.21(+1.07%)
May 25, 2004
19.79
20.00
19.72
19.94
2,113,288
+0.15(+0.74%)
May 24, 2004
19.67
19.84
19.62
19.79
1,975,109
+0.16(+0.79%)
May 21, 2004
19.64
19.67
19.53
19.64
2,010,905
+0.14(+0.69%)
May 20, 2004
19.42
19.59
19.39
19.50
2,264,361
+0.14(+0.72%)
May 19, 2004
19.68
19.74
19.36
19.36
2,533,791
-0.27(-1.35%)
May 18, 2004
19.63
19.67
19.54
19.63
3,120,954
+0.09(+0.45%)
May 17, 2004
19.79
19.79
19.38
19.54
3,119,222
-0.30(-1.52%)
May 14, 2004
19.64
19.90
19.63
19.84
4,232,543
+0.19(+0.95%)
May 13, 2004
19.64
19.71
19.56
19.65
3,396,734
-0.02(-0.08%)
May 12, 2004
19.67
19.87
19.49
19.67
18,318,504
+0.06(+0.29%)
May 11, 2004
19.72
20.01
19.35
19.61
8,641,370
-0.65(-3.21%)
May 10, 2004
20.37
20.48
20.14
20.26
3,610,353
-0.51(-2.48%)
May 07, 2004
21.55
21.55
20.75
20.77
4,995,990
-0.78(-3.64%)
May 06, 2004
21.30
21.61
21.23
21.56
1,505,725
+0.12(+0.58%)
May 05, 2004
21.41
21.54
21.36
21.43
1,725,502
+0.01(+0.02%)
May 04, 2004
21.38
21.55
21.28
21.43
1,485,133
+0.03(+0.12%)
May 03, 2004
21.36
21.42
21.15
21.40
1,776,309
-0.01(-0.05%)
Apr 30, 2004
21.46
21.55
21.25
21.41
2,246,271
-0.01(-0.05%)
Apr 29, 2004
21.68
21.80
21.31
21.42
1,797,094
-0.19(-0.89%)
Apr 28, 2004
21.78
21.82
21.61
21.62
1,370,048
-0.18(-0.81%)
Apr 27, 2004
21.88
21.90
21.69
21.79
1,561,150
+0.01(+0.02%)
Apr 26, 2004
21.90
21.99
21.71
21.79
2,557,847
-0.11(-0.50%)
Apr 23, 2004
21.97
21.97
21.68
21.90
2,392,725
-0.12(-0.54%)
Apr 22, 2004
21.69
22.19
21.53
22.02
3,670,783
+0.33(+1.51%)
Apr 21, 2004
21.69
21.79
21.51
21.69
1,669,115
+0.03(+0.12%)
Apr 20, 2004
21.80
21.98
21.66
21.66
1,301,728
-0.18(-0.81%)
Apr 19, 2004
21.90
21.93
21.78
21.84
1,007,473
-0.16(-0.71%)
Apr 16, 2004
21.92
22.02
21.86
22.00
1,840,587
+0.07(+0.33%)
Apr 15, 2004
21.89
21.98
21.81
21.92
2,302,081
+0.15(+0.69%)
Apr 14, 2004
21.85
21.97
21.64
21.77
2,858,645
-0.13(-0.59%)
Apr 13, 2004
22.19
22.19
21.64
21.90
3,369,984
-0.29(-1.31%)
Apr 12, 2004
22.46
22.59
22.15
22.19
2,751,451
-0.36(-1.59%)
Apr 08, 2004
22.51
22.60
22.37
22.55
1,352,728
+0.05(+0.21%)
Apr 07, 2004
22.77
22.85
22.50
22.50
2,469,897
-0.30(-1.32%)
Apr 06, 2004
22.88
22.96
22.78
22.81
1,041,537
-0.16(-0.68%)
Apr 05, 2004
22.80
22.97
22.71
22.96
1,161,048
+0.17(+0.73%)
Apr 02, 2004
22.94
22.94
22.72
22.80
1,916,027
-0.14(-0.61%)
Apr 01, 2004
22.97
22.99
22.90
22.94
1,721,268
+0.02(+0.09%)
Mar 31, 2004
22.97
23.01
22.86
22.92
1,435,288
-0.14(-0.61%)
Mar 30, 2004
22.86
23.06
22.73
23.06
1,228,405
+0.20(+0.86%)
Mar 29, 2004
22.92
22.92
22.71
22.86
1,294,993
+0.04(+0.18%)
Mar 26, 2004
22.85
23.02
22.78
22.82
865,638
-0.10(-0.45%)
Mar 25, 2004
22.89
22.95
22.81
22.92
891,233
+0.08(+0.36%)
Mar 24, 2004
22.88
23.02
22.78
22.84
1,030,182
-0.02(-0.07%)
Mar 23, 2004
22.70
22.93
22.66
22.85
1,534,977
+0.16(+0.69%)
Mar 22, 2004
22.92
22.99
22.66
22.70
1,598,871
-0.23(-1.00%)
Mar 19, 2004
23.05
23.19
22.93
22.93
1,030,567
-0.20(-0.88%)
Mar 18, 2004
23.23
23.25
22.95
23.13
1,539,019
-0.22(-0.96%)
Mar 17, 2004
23.08
23.35
23.06
23.35
1,399,493
+0.40(+1.74%)
Mar 16, 2004
22.94
23.06
22.86
22.95
1,559,033
+0.16(+0.71%)
Mar 15, 2004
22.79
22.85
22.66
22.79
1,128,716
+0.03(+0.14%)
Mar 12, 2004
22.63
22.76
22.56
22.76
1,258,427
+0.12(+0.53%)
Mar 11, 2004
22.98
23.18
22.64
22.64
1,965,872
-0.39(-1.71%)
Mar 10, 2004
23.20
23.33
22.98
23.03
2,033,229
-0.07(-0.29%)
Mar 09, 2004
23.20
23.20
22.98
23.10
1,934,503
-0.12(-0.51%)
Mar 08, 2004
23.34
23.39
23.20
23.22
1,202,809
-0.11(-0.47%)
Mar 05, 2004
23.26
23.38
23.20
23.33
1,943,163
+0.09(+0.40%)
Mar 04, 2004
23.15
23.31
23.11
23.24
1,333,290
+0.04(+0.18%)
Mar 03, 2004
23.19
23.27
22.98
23.20
1,646,213
+0.05(+0.20%)
Mar 02, 2004
23.15
23.36
22.99
23.15
1,902,171
+0.04(+0.18%)
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
.