Consolidated Edison (NY: ED )

93.49 -0.51 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.26 27.56 27.22 27.52 2,411,199 +0.32(+1.16%)
Oct 30, 2007 27.20 27.43 27.13 27.20 2,254,456 +0.02(+0.09%)
Oct 29, 2007 27.31 27.51 27.16 27.18 1,986,146 -0.09(-0.34%)
Oct 26, 2007 27.13 27.31 27.03 27.27 1,779,178 +0.16(+0.60%)
Oct 25, 2007 26.84 27.20 26.65 27.11 3,807,337 +0.33(+1.24%)
Oct 24, 2007 26.34 26.78 26.34 26.78 3,001,037 +0.23(+0.88%)
Oct 23, 2007 26.63 26.64 26.37 26.54 2,929,852 +0.11(+0.40%)
Oct 22, 2007 26.30 26.64 26.05 26.44 3,132,454 +0.07(+0.27%)
Oct 19, 2007 26.98 26.98 26.30 26.37 4,992,488 -0.60(-2.21%)
Oct 18, 2007 27.00 27.22 26.88 26.96 2,588,647 -0.20(-0.75%)
Oct 17, 2007 27.20 27.26 26.93 27.17 2,285,429 +0.08(+0.30%)
Oct 16, 2007 27.11 27.24 26.95 27.09 1,710,307 -0.04(-0.15%)
Oct 15, 2007 27.36 27.45 26.90 27.13 3,051,345 -0.20(-0.75%)
Oct 12, 2007 27.45 27.51 27.26 27.33 2,198,062 -0.05(-0.19%)
Oct 11, 2007 27.69 27.80 27.18 27.38 4,574,622 -0.18(-0.66%)
Oct 10, 2007 27.89 27.89 27.51 27.57 2,012,327 -0.34(-1.24%)
Oct 09, 2007 27.66 27.95 27.51 27.91 2,192,341 +0.33(+1.19%)
Oct 08, 2007 27.62 27.76 27.47 27.58 1,325,980 -0.04(-0.15%)
Oct 05, 2007 27.58 27.85 27.57 27.62 1,783,887 +0.02(+0.06%)
Oct 04, 2007 27.64 27.72 27.53 27.61 1,482,380 +0.08(+0.30%)
Oct 03, 2007 27.37 27.57 27.31 27.53 1,291,417 +0.08(+0.28%)
Oct 02, 2007 27.42 27.54 27.26 27.45 1,546,548 -0.01(-0.02%)
Oct 01, 2007 27.22 27.55 27.10 27.45 2,300,316 +0.40(+1.47%)
Sep 28, 2007 27.38 27.40 27.00 27.06 2,693,199 -0.30(-1.11%)
Sep 27, 2007 27.59 27.60 27.31 27.36 1,660,512 -0.18(-0.64%)
Sep 26, 2007 27.41 27.62 27.31 27.54 1,867,220 +0.18(+0.64%)
Sep 25, 2007 27.43 27.65 27.30 27.36 2,358,324 -0.13(-0.47%)
Sep 24, 2007 27.50 27.73 27.43 27.49 2,145,798 +0.04(+0.13%)
Sep 21, 2007 27.68 27.72 27.38 27.45 2,842,583 -0.02(-0.09%)
Sep 20, 2007 27.69 27.73 27.33 27.48 2,735,635 -0.16(-0.59%)
Sep 19, 2007 27.55 27.78 27.37 27.64 3,143,405 +0.23(+0.85%)
Sep 18, 2007 27.17 27.61 27.06 27.41 3,450,217 +0.49(+1.80%)
Sep 17, 2007 27.01 27.03 26.81 26.92 1,562,804 -0.11(-0.41%)
Sep 14, 2007 26.74 27.11 26.73 27.03 2,178,823 +0.20(+0.74%)
Sep 13, 2007 26.90 27.09 26.77 26.84 1,849,082 -0.06(-0.24%)
Sep 12, 2007 26.84 27.00 26.73 26.90 1,678,992 +0.09(+0.35%)
Sep 11, 2007 26.81 26.84 26.61 26.81 2,650,933 +0.20(+0.75%)
Sep 10, 2007 26.53 26.68 26.15 26.61 4,947,827 -0.01(-0.02%)
Sep 07, 2007 26.77 26.90 26.51 26.61 3,094,808 -0.39(-1.43%)
Sep 06, 2007 27.13 27.16 26.77 27.00 2,707,059 -0.01(-0.04%)
Sep 05, 2007 27.05 27.11 26.75 27.01 2,993,679 -0.12(-0.43%)
Sep 04, 2007 26.89 27.24 26.85 27.13 2,801,344 +0.28(+1.05%)
Aug 31, 2007 27.02 27.10 26.58 26.85 2,547,750 +0.01(+0.02%)
Aug 30, 2007 26.67 27.03 26.59 26.84 2,183,957 -0.08(-0.28%)
Aug 29, 2007 26.55 26.92 26.50 26.92 2,406,237 +0.57(+2.17%)
Aug 28, 2007 26.70 26.88 26.33 26.34 3,271,058 -0.34(-1.29%)
Aug 27, 2007 27.33 27.33 26.55 26.69 3,330,797 -0.66(-2.41%)
Aug 24, 2007 27.21 27.37 27.03 27.35 2,420,268 +0.08(+0.30%)
Aug 23, 2007 27.53 27.58 27.12 27.27 2,727,251 -0.20(-0.72%)
Aug 22, 2007 27.38 27.55 27.05 27.47 3,036,971 +0.13(+0.47%)
Aug 21, 2007 26.77 27.56 26.77 27.34 3,429,341 +0.39(+1.45%)
Aug 20, 2007 26.96 27.16 26.57 26.95 3,448,164 +0.09(+0.33%)
Aug 17, 2007 26.94 27.23 26.34 26.86 7,754,818 +0.20(+0.75%)
Aug 16, 2007 25.99 26.76 25.81 26.66 7,652,833 +0.34(+1.31%)
Aug 15, 2007 26.63 27.12 26.26 26.32 3,672,370 -0.38(-1.42%)
Aug 14, 2007 27.03 27.26 26.58 26.70 5,099,436 -0.20(-0.74%)
Aug 13, 2007 27.04 27.48 26.84 26.89 4,743,172 -0.82(-2.97%)
Aug 10, 2007 27.37 28.34 27.20 27.72 7,889,315 +0.29(+1.04%)
Aug 09, 2007 27.40 28.14 27.16 27.43 7,942,190 -0.04(-0.13%)
Aug 08, 2007 27.29 28.38 27.14 27.47 7,913,730 -0.11(-0.40%)
Aug 07, 2007 26.45 27.96 26.43 27.58 9,600,820 +0.85(+3.19%)
Aug 06, 2007 25.83 26.74 25.58 26.72 5,712,203 +0.89(+3.44%)
Aug 03, 2007 26.15 26.57 25.83 25.84 6,104,059 -0.73(-2.75%)
Aug 02, 2007 26.40 26.62 26.15 26.57 4,901,454 +0.30(+1.16%)
Aug 01, 2007 25.63 26.35 25.53 26.26 5,239,323 +0.74(+2.88%)
Jul 31, 2007 25.75 26.15 25.48 25.53 7,058,524 -0.19(-0.75%)
Jul 30, 2007 25.61 25.90 25.19 25.72 6,492,161 +0.21(+0.82%)
Jul 27, 2007 26.09 26.18 25.51 25.51 7,560,598 -0.65(-2.50%)
Jul 26, 2007 26.34 26.68 25.80 26.16 10,090,003 -0.31(-1.17%)
Jul 25, 2007 26.28 26.51 25.87 26.47 8,224,482 +0.53(+2.03%)
Jul 24, 2007 26.36 26.62 25.92 25.95 6,359,774 -0.44(-1.66%)
Jul 23, 2007 26.58 26.79 26.25 26.39 4,485,642 -0.13(-0.48%)
Jul 20, 2007 26.89 27.03 26.50 26.51 5,911,829 -0.37(-1.39%)
Jul 19, 2007 26.88 27.02 26.61 26.89 5,029,107 +0.16(+0.61%)
Jul 18, 2007 26.67 26.83 26.51 26.72 4,395,806 +0.09(+0.35%)
Jul 17, 2007 26.58 26.77 26.51 26.63 3,020,248 +0.06(+0.22%)
Jul 16, 2007 26.84 27.02 26.55 26.57 2,633,618 -0.36(-1.35%)
Jul 13, 2007 26.79 27.03 26.61 26.93 2,451,579 +0.22(+0.81%)
Jul 12, 2007 26.60 26.72 26.42 26.72 2,732,213 +0.30(+1.13%)
Jul 11, 2007 26.24 26.42 26.16 26.42 3,722,121 +0.18(+0.67%)
Jul 10, 2007 26.48 26.53 26.22 26.25 3,434,303 -0.23(-0.88%)
Jul 09, 2007 26.54 26.58 26.36 26.48 2,628,346 +0.06(+0.22%)
Jul 06, 2007 26.68 26.71 26.22 26.42 2,582,486 -0.24(-0.90%)
Jul 05, 2007 26.78 26.89 26.33 26.66 3,723,147 -0.13(-0.48%)
Jul 03, 2007 26.86 27.00 26.54 26.79 2,302,198 +0.13(+0.50%)
Jul 02, 2007 26.50 26.67 26.33 26.65 4,397,330 +0.29(+1.09%)
Jun 29, 2007 26.45 26.61 26.11 26.37 5,025,057 -0.08(-0.31%)
Jun 28, 2007 26.57 26.76 26.27 26.45 3,398,326 -0.12(-0.46%)
Jun 27, 2007 26.30 26.71 26.15 26.57 6,326,719 +0.19(+0.73%)
Jun 26, 2007 26.41 26.94 26.38 26.38 5,053,756 -0.02(-0.07%)
Jun 25, 2007 26.63 26.76 26.30 26.40 3,715,611 -0.02(-0.07%)
Jun 22, 2007 26.79 26.79 26.25 26.41 6,292,116 -0.43(-1.59%)
Jun 21, 2007 26.81 26.96 26.45 26.84 4,654,242 +0.03(+0.11%)
Jun 20, 2007 27.46 27.68 26.77 26.81 4,194,915 -0.51(-1.88%)
Jun 19, 2007 27.47 27.49 27.17 27.33 3,235,466 -0.10(-0.36%)
Jun 18, 2007 27.68 27.76 27.38 27.43 3,445,255 -0.26(-0.93%)
Jun 15, 2007 27.47 27.85 27.46 27.68 6,773,466 +0.27(+0.98%)
Jun 14, 2007 27.46 27.64 27.20 27.41 3,390,155 -0.06(-0.23%)
Jun 13, 2007 27.10 27.48 27.04 27.48 3,917,878 +0.53(+1.97%)
Jun 12, 2007 27.11 27.31 26.88 26.95 6,575,998 -0.24(-0.88%)
Jun 11, 2007 27.33 27.45 27.19 27.19 5,028,594 -0.04(-0.15%)
Jun 08, 2007 27.09 27.69 26.96 27.23 6,562,206 +0.12(+0.43%)
Jun 07, 2007 27.76 27.70 26.96 27.11 8,847,082 -0.74(-2.64%)
Jun 06, 2007 28.01 28.01 27.51 27.85 4,914,846 -0.05(-0.17%)
Jun 05, 2007 28.39 28.40 27.83 27.89 5,350,224 -0.53(-1.85%)
Jun 04, 2007 28.33 28.57 28.07 28.42 3,770,050 +0.09(+0.31%)
Jun 01, 2007 28.64 28.69 28.21 28.33 4,225,983 -0.20(-0.70%)
May 31, 2007 28.55 28.64 28.44 28.53 3,050,262 +0.06(+0.21%)
May 30, 2007 28.20 28.51 28.05 28.47 3,336,254 +0.20(+0.70%)
May 29, 2007 28.20 28.53 28.04 28.27 5,117,403 +0.15(+0.54%)
May 25, 2007 28.41 28.46 27.78 28.12 5,733,177 -0.14(-0.50%)
May 24, 2007 29.06 29.13 28.18 28.26 7,526,624 -0.80(-2.75%)
May 23, 2007 29.63 29.72 29.06 29.06 3,326,782 -0.57(-1.91%)
May 22, 2007 29.73 29.80 29.62 29.63 2,120,301 -0.18(-0.59%)
May 21, 2007 29.82 29.86 29.68 29.80 2,951,242 +0.03(+0.10%)
May 18, 2007 29.82 29.85 29.62 29.78 3,240,771 +0.05(+0.16%)
May 17, 2007 30.05 30.05 29.70 29.73 2,864,828 -0.33(-1.09%)
May 16, 2007 29.63 30.07 29.54 30.06 3,782,011 +0.44(+1.48%)
May 15, 2007 29.66 29.88 29.52 29.62 3,241,626 -0.01(-0.04%)
May 14, 2007 29.48 29.65 29.44 29.63 2,602,028 -0.16(-0.53%)
May 11, 2007 29.48 29.79 29.45 29.79 5,508,917 +0.03(+0.10%)
May 10, 2007 30.20 30.38 29.72 29.76 3,330,436 -0.44(-1.45%)
May 09, 2007 30.38 30.39 29.17 30.20 2,066,229 -0.11(-0.37%)
May 08, 2007 30.27 30.37 30.10 30.31 1,860,033 +0.02(+0.06%)
May 07, 2007 30.05 30.37 30.02 30.29 1,728,816 +0.24(+0.80%)
May 04, 2007 30.31 30.31 29.97 30.05 2,695,622 -0.09(-0.31%)
May 03, 2007 30.20 30.28 29.95 30.14 3,148,234 -0.05(-0.17%)
May 02, 2007 30.11 30.31 30.01 30.20 1,785,683 +0.15(+0.51%)
May 01, 2007 30.00 30.17 29.83 30.04 2,343,916 +0.09(+0.29%)
Apr 30, 2007 30.11 30.20 29.93 29.96 3,806,481 -0.32(-1.04%)
Apr 27, 2007 30.52 30.52 30.18 30.27 2,267,660 -0.25(-0.80%)
Apr 26, 2007 30.68 30.91 30.44 30.52 2,390,911 -0.24(-0.78%)
Apr 25, 2007 30.65 30.85 30.40 30.76 2,938,314 +0.27(+0.90%)
Apr 24, 2007 30.46 30.54 30.32 30.48 3,359,183 +0.11(+0.35%)
Apr 23, 2007 30.38 30.47 30.29 30.38 2,681,220 -0.01(-0.04%)
Apr 20, 2007 30.36 30.48 30.22 30.39 3,999,613 +0.05(+0.17%)
Apr 19, 2007 30.22 30.70 30.22 30.34 2,890,306 -0.37(-1.22%)
Apr 18, 2007 30.48 30.76 30.42 30.71 1,879,602 +0.12(+0.38%)
Apr 17, 2007 30.34 30.68 30.30 30.59 2,437,893 +0.24(+0.79%)
Apr 16, 2007 30.34 30.39 30.21 30.35 1,670,950 +0.09(+0.29%)
Apr 13, 2007 30.38 30.38 30.07 30.27 1,358,149 +0.02(+0.08%)
Apr 12, 2007 30.27 30.42 30.08 30.24 2,128,173 -0.03(-0.10%)
Apr 11, 2007 30.48 30.52 30.19 30.27 2,470,034 -0.27(-0.88%)
Apr 10, 2007 30.52 30.56 30.36 30.54 2,510,275 +0.07(+0.23%)
Apr 09, 2007 30.35 30.53 30.32 30.47 1,485,460 +0.05(+0.17%)
Apr 05, 2007 30.21 30.49 30.15 30.42 1,608,492 +0.12(+0.41%)
Apr 04, 2007 30.29 30.52 30.24 30.30 2,216,982 -0.09(-0.31%)
Apr 03, 2007 30.34 30.42 30.10 30.39 2,633,210 +0.16(+0.54%)
Apr 02, 2007 29.77 30.25 29.71 30.23 2,757,709 +0.39(+1.29%)
Mar 30, 2007 29.92 30.04 29.46 29.84 2,606,977 -0.11(-0.37%)
Mar 29, 2007 29.87 29.98 29.59 29.95 2,086,949 +0.19(+0.65%)
Mar 28, 2007 29.72 30.01 29.68 29.76 2,501,206 -0.02(-0.08%)
Mar 27, 2007 29.84 29.89 29.59 29.78 2,420,097 +0.02(+0.06%)
Mar 26, 2007 29.47 29.79 29.30 29.76 3,048,949 +0.30(+1.01%)
Mar 23, 2007 29.25 29.48 29.16 29.47 1,293,810 +0.11(+0.38%)
Mar 22, 2007 29.29 29.41 29.14 29.35 2,204,032 +0.02(+0.08%)
Mar 21, 2007 29.05 29.39 28.88 29.33 2,131,937 +0.26(+0.88%)
Mar 20, 2007 28.69 29.10 28.57 29.07 1,933,100 +0.41(+1.43%)
Mar 19, 2007 28.61 28.79 28.41 28.66 1,817,254 +0.26(+0.91%)
Mar 16, 2007 28.58 28.61 28.30 28.41 2,830,263 -0.11(-0.37%)
Mar 15, 2007 28.34 28.61 28.17 28.51 2,686,012 +0.18(+0.64%)
Mar 14, 2007 28.16 28.44 27.94 28.33 3,004,801 +0.26(+0.92%)
Mar 13, 2007 28.34 28.45 28.01 28.07 2,372,869 -0.26(-0.93%)
Mar 12, 2007 28.19 28.42 28.11 28.34 2,940,633 +0.05(+0.19%)
Mar 09, 2007 28.34 28.40 28.15 28.28 1,480,326 -0.02(-0.08%)
Mar 08, 2007 28.13 28.33 28.03 28.31 2,387,756 +0.26(+0.94%)
Mar 07, 2007 28.13 28.26 27.97 28.05 2,558,872 -0.11(-0.37%)
Mar 06, 2007 27.89 28.23 27.74 28.15 2,149,562 +0.36(+1.28%)
Mar 05, 2007 28.02 28.06 27.74 27.79 2,823,933 -0.30(-1.08%)
Mar 02, 2007 28.40 28.42 28.09 28.10 2,197,646 -0.35(-1.23%)
Mar 01, 2007 28.14 28.55 28.05 28.45 2,307,610 +0.06(+0.21%)
Feb 28, 2007 28.44 28.60 28.24 28.39 3,221,434 -0.02(-0.08%)
Feb 27, 2007 28.90 28.95 28.05 28.41 3,088,135 -0.65(-2.25%)
Feb 26, 2007 29.04 29.25 28.83 29.07 3,000,722 +0.24(+0.83%)
Feb 23, 2007 29.04 29.16 28.78 28.83 4,436,189 -0.12(-0.42%)
Feb 22, 2007 28.69 28.97 28.64 28.95 3,380,059 +0.46(+1.62%)
Feb 21, 2007 28.49 28.61 28.42 28.49 1,964,414 -0.15(-0.51%)
Feb 20, 2007 28.44 28.66 28.43 28.64 1,858,493 +0.16(+0.57%)
Feb 16, 2007 28.35 28.54 28.21 28.47 1,741,450 +0.08(+0.29%)
Feb 15, 2007 28.52 28.52 28.34 28.39 1,910,684 -0.13(-0.47%)
Feb 14, 2007 28.44 28.62 28.43 28.52 1,657,225 +0.05(+0.18%)
Feb 13, 2007 28.34 28.47 28.23 28.47 2,091,908 +0.18(+0.62%)
Feb 12, 2007 28.31 28.36 28.17 28.30 1,823,346 -0.36(-1.24%)
Feb 09, 2007 28.59 28.78 28.47 28.65 2,397,681 +0.06(+0.20%)
Feb 08, 2007 28.57 28.73 28.55 28.59 1,171,633 +0.01(+0.02%)
Feb 07, 2007 28.49 28.65 28.38 28.59 1,564,516 +0.11(+0.37%)
Feb 06, 2007 28.42 28.57 28.39 28.48 2,278,584 +0.06(+0.21%)
Feb 05, 2007 28.33 28.49 28.23 28.43 1,767,459 +0.11(+0.37%)
Feb 02, 2007 28.34 28.36 28.23 28.32 1,269,511 +0.04(+0.12%)
Feb 01, 2007 28.29 28.40 28.18 28.28 2,219,549 +0.07(+0.25%)
Jan 31, 2007 28.00 28.27 27.86 28.21 2,255,141 +0.20(+0.73%)
Jan 30, 2007 28.07 28.07 27.80 28.01 2,195,250 -0.01(-0.02%)
Jan 29, 2007 28.05 28.09 27.89 28.02 1,770,026 -0.09(-0.33%)
Jan 26, 2007 28.07 28.14 27.86 28.11 1,686,864 +0.04(+0.15%)
Jan 25, 2007 28.42 28.44 28.06 28.07 1,769,000 -0.29(-1.03%)
Jan 24, 2007 28.26 28.45 28.21 28.36 1,544,495 +0.12(+0.41%)
Jan 23, 2007 28.18 28.37 28.12 28.24 2,264,552 +0.05(+0.17%)
Jan 22, 2007 27.99 28.30 27.96 28.20 3,400,080 +0.30(+1.07%)
Jan 19, 2007 27.96 28.05 27.84 27.90 3,002,235 +0.06(+0.23%)
Jan 18, 2007 27.51 27.90 27.51 27.83 1,782,175 +0.02(+0.06%)
Jan 17, 2007 27.86 27.86 27.64 27.82 2,070,335 +0.04(+0.15%)
Jan 16, 2007 27.78 28.02 27.69 27.78 1,577,007 +0.10(+0.36%)
Jan 12, 2007 27.80 27.88 27.58 27.68 1,953,121 -0.23(-0.82%)
Jan 11, 2007 27.93 28.16 27.78 27.91 1,638,267 -0.04(-0.13%)
Jan 10, 2007 27.81 28.07 27.79 27.94 2,448,502 +0.06(+0.23%)
Jan 09, 2007 27.88 27.98 27.67 27.88 3,297,752 +0.08(+0.29%)
Jan 08, 2007 27.85 27.91 27.66 27.79 2,188,234 -0.04(-0.15%)
Jan 05, 2007 28.22 28.23 27.65 27.83 1,997,269 -0.40(-1.41%)
Jan 04, 2007 28.21 28.38 28.08 28.23 2,566,401 -0.05(-0.17%)
Jan 03, 2007 28.12 28.46 28.12 28.28 2,472,116 +0.19(+0.67%)
Dec 29, 2006 28.12 28.23 27.99 28.09 1,678,479 -0.04(-0.15%)
Dec 28, 2006 28.12 28.23 28.08 28.13 1,520,881 -0.03(-0.10%)
Dec 27, 2006 28.05 28.19 28.03 28.16 898,189 +0.16(+0.56%)
Dec 26, 2006 27.92 28.06 27.81 28.00 947,813 +0.09(+0.34%)
Dec 22, 2006 27.93 28.10 27.83 27.91 1,064,172 -0.02(-0.08%)
Dec 21, 2006 28.04 28.05 27.79 27.93 1,515,747 -0.06(-0.23%)
Dec 20, 2006 28.23 28.26 27.99 28.00 1,521,737 -0.27(-0.97%)
Dec 19, 2006 28.21 28.31 28.05 28.27 2,333,170 +0.09(+0.33%)
Dec 18, 2006 28.58 28.61 28.06 28.18 2,605,587 -0.26(-0.92%)
Dec 15, 2006 28.78 28.80 28.40 28.44 3,732,217 -0.27(-0.94%)
Dec 14, 2006 28.41 28.71 28.40 28.71 2,022,423 +0.30(+1.07%)
Dec 13, 2006 28.46 28.55 28.26 28.41 2,302,882 -0.03(-0.10%)
Dec 12, 2006 28.11 28.51 28.07 28.44 3,332,831 +0.39(+1.40%)
Dec 11, 2006 27.93 28.09 27.93 28.05 1,469,375 +0.09(+0.33%)
Dec 08, 2006 28.12 28.19 27.91 27.95 1,455,343 -0.12(-0.44%)
Dec 07, 2006 28.18 28.30 28.02 28.07 2,176,599 -0.11(-0.37%)
Dec 06, 2006 28.23 28.30 28.09 28.18 1,171,462 -0.11(-0.37%)
Dec 05, 2006 28.26 28.33 28.19 28.28 1,197,642 +0.00(+0.00%)
Dec 04, 2006 28.21 28.33 28.16 28.28 1,231,694 +0.11(+0.37%)
Dec 01, 2006 28.27 28.31 27.99 28.18 1,509,930 +0.00(+0.00%)
Nov 30, 2006 28.11 28.21 28.02 28.18 1,535,426 +0.02(+0.08%)
Nov 29, 2006 28.02 28.20 27.99 28.16 3,442,003 +0.18(+0.63%)
Nov 28, 2006 27.73 28.07 27.71 27.98 3,126,807 +0.21(+0.76%)
Nov 27, 2006 28.00 28.02 27.66 27.77 1,467,664 -0.19(-0.69%)
Nov 24, 2006 27.85 28.04 27.85 27.96 408,967 +0.04(+0.13%)
Nov 22, 2006 27.92 28.05 27.90 27.93 1,367,561 -0.02(-0.06%)
Nov 21, 2006 27.98 28.04 27.88 27.95 1,200,038 -0.02(-0.08%)
Nov 20, 2006 28.21 28.21 27.89 27.97 1,075,636 -0.08(-0.27%)
Nov 17, 2006 27.94 28.12 27.90 28.05 2,075,811 +0.05(+0.17%)
Nov 16, 2006 27.99 28.17 27.98 28.00 1,809,383 +0.11(+0.40%)
Nov 15, 2006 27.95 28.08 27.86 27.89 1,593,605 -0.15(-0.54%)
Nov 14, 2006 27.75 28.11 27.75 28.04 2,473,656 +0.23(+0.84%)
Nov 13, 2006 27.98 28.10 27.80 27.81 2,079,747 -0.42(-1.49%)
Nov 10, 2006 28.14 28.27 28.06 28.23 1,539,704 +0.16(+0.56%)
Nov 09, 2006 28.10 28.16 27.99 28.07 1,324,097 -0.03(-0.10%)
Nov 08, 2006 27.88 28.14 27.86 28.10 3,240,771 +0.23(+0.82%)
Nov 07, 2006 27.98 28.10 27.85 27.87 1,959,281 -0.14(-0.50%)
Nov 06, 2006 28.05 28.12 27.92 28.01 3,164,282 -0.05(-0.19%)
Nov 03, 2006 28.33 28.47 27.75 28.06 3,138,101 -0.44(-1.56%)
Nov 02, 2006 28.44 28.51 28.16 28.51 2,141,691 +0.07(+0.25%)
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.