Consolidated Edison (NY: ED )

97.18 +0.59 (+0.61%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 27.86 27.87 27.46 27.52 2,647,732 -0.31(-1.11%)
Sep 27, 2007 28.06 28.08 27.78 27.83 1,632,479 -0.18(-0.64%)
Sep 26, 2007 27.88 28.09 27.78 28.01 1,835,698 +0.18(+0.64%)
Sep 25, 2007 27.90 28.12 27.77 27.83 2,318,511 -0.13(-0.47%)
Sep 24, 2007 27.97 28.21 27.90 27.96 2,109,572 +0.04(+0.13%)
Sep 21, 2007 28.15 28.20 27.86 27.93 2,794,595 -0.02(-0.08%)
Sep 20, 2007 28.16 28.21 27.80 27.95 2,689,452 -0.17(-0.59%)
Sep 19, 2007 28.02 28.25 27.84 28.12 3,090,339 +0.24(+0.85%)
Sep 18, 2007 27.64 28.08 27.53 27.88 3,391,970 +0.49(+1.80%)
Sep 17, 2007 27.47 27.49 27.27 27.39 1,536,421 -0.11(-0.41%)
Sep 14, 2007 27.20 27.58 27.19 27.50 2,142,040 +0.20(+0.74%)
Sep 13, 2007 27.36 27.56 27.23 27.30 1,817,866 -0.07(-0.24%)
Sep 12, 2007 27.30 27.46 27.19 27.36 1,650,648 +0.10(+0.35%)
Sep 11, 2007 27.27 27.30 27.07 27.27 2,606,180 +0.20(+0.75%)
Sep 10, 2007 26.99 27.14 26.60 27.06 4,864,297 -0.01(-0.02%)
Sep 07, 2007 27.23 27.36 26.96 27.07 3,042,562 -0.39(-1.43%)
Sep 06, 2007 27.60 27.62 27.23 27.46 2,661,358 -0.01(-0.04%)
Sep 05, 2007 27.52 27.58 27.21 27.47 2,943,139 -0.12(-0.43%)
Sep 04, 2007 27.35 27.71 27.31 27.59 2,754,052 +0.29(+1.04%)
Aug 31, 2007 27.49 27.56 27.04 27.31 2,504,739 +0.01(+0.02%)
Aug 30, 2007 27.13 27.49 27.05 27.30 2,147,087 -0.08(-0.28%)
Aug 29, 2007 27.01 27.38 26.95 27.38 2,365,615 +0.58(+2.17%)
Aug 28, 2007 27.16 27.34 26.78 26.80 3,215,836 -0.35(-1.29%)
Aug 27, 2007 27.80 27.80 27.01 27.15 3,274,566 -0.67(-2.41%)
Aug 24, 2007 27.68 27.84 27.49 27.82 2,379,409 +0.08(+0.30%)
Aug 23, 2007 28.00 28.06 27.58 27.74 2,681,209 -0.20(-0.72%)
Aug 22, 2007 27.86 28.03 27.51 27.94 2,985,701 +0.13(+0.47%)
Aug 21, 2007 27.23 28.03 27.23 27.81 3,371,447 +0.40(+1.45%)
Aug 20, 2007 27.42 27.63 27.02 27.41 3,389,952 +0.09(+0.33%)
Aug 17, 2007 27.40 27.70 26.79 27.32 7,623,901 +0.20(+0.75%)
Aug 16, 2007 26.43 27.22 26.26 27.12 7,523,638 +0.35(+1.31%)
Aug 15, 2007 27.09 27.58 26.71 26.77 3,610,373 -0.39(-1.42%)
Aug 14, 2007 27.49 27.73 27.03 27.15 5,013,347 -0.20(-0.74%)
Aug 13, 2007 27.50 27.95 27.30 27.36 4,663,097 -0.84(-2.97%)
Aug 10, 2007 27.84 28.83 27.66 28.19 7,756,128 +0.29(+1.04%)
Aug 09, 2007 27.87 28.62 27.62 27.90 7,808,110 -0.04(-0.13%)
Aug 08, 2007 27.76 28.87 27.61 27.94 7,780,131 -0.11(-0.40%)
Aug 07, 2007 26.90 28.44 26.88 28.05 9,438,739 +0.87(+3.19%)
Aug 06, 2007 26.27 27.20 26.02 27.18 5,615,770 +0.90(+3.44%)
Aug 03, 2007 26.59 27.02 26.27 26.28 6,001,011 -0.74(-2.75%)
Aug 02, 2007 26.85 27.08 26.60 27.02 4,818,708 +0.31(+1.16%)
Aug 01, 2007 26.07 26.80 25.96 26.71 5,150,873 +0.75(+2.88%)
Jul 31, 2007 26.19 26.60 25.92 25.96 6,939,362 -0.20(-0.75%)
Jul 30, 2007 26.05 26.35 25.62 26.16 6,382,561 +0.21(+0.82%)
Jul 27, 2007 26.54 26.63 25.95 25.95 7,432,960 -0.67(-2.50%)
Jul 26, 2007 26.79 27.14 26.24 26.61 9,919,663 -0.32(-1.17%)
Jul 25, 2007 26.73 26.96 26.32 26.93 8,085,637 +0.54(+2.03%)
Jul 24, 2007 26.81 27.08 26.36 26.39 6,252,408 -0.45(-1.66%)
Jul 23, 2007 27.03 27.25 26.70 26.84 4,409,915 -0.13(-0.48%)
Jul 20, 2007 27.35 27.50 26.96 26.97 5,812,026 -0.38(-1.39%)
Jul 19, 2007 27.34 27.48 27.07 27.35 4,944,206 +0.17(+0.61%)
Jul 18, 2007 27.13 27.29 26.97 27.18 4,321,596 +0.10(+0.35%)
Jul 17, 2007 27.03 27.23 26.96 27.09 2,969,260 +0.06(+0.22%)
Jul 16, 2007 27.30 27.48 27.01 27.03 2,589,157 -0.37(-1.35%)
Jul 13, 2007 27.25 27.49 27.06 27.40 2,410,191 +0.22(+0.81%)
Jul 12, 2007 27.05 27.18 26.87 27.18 2,686,088 +0.30(+1.13%)
Jul 11, 2007 26.69 26.87 26.61 26.87 3,659,284 +0.18(+0.67%)
Jul 10, 2007 26.93 26.98 26.67 26.70 3,376,325 -0.24(-0.88%)
Jul 09, 2007 27.00 27.03 26.81 26.93 2,583,974 +0.06(+0.22%)
Jul 06, 2007 27.14 27.17 26.67 26.87 2,538,889 -0.24(-0.90%)
Jul 05, 2007 27.24 27.35 26.79 27.12 3,660,293 -0.13(-0.48%)
Jul 03, 2007 27.33 27.47 27.00 27.25 2,263,332 +0.14(+0.50%)
Jul 02, 2007 26.96 27.12 26.79 27.11 4,323,095 +0.29(+1.09%)
Jun 29, 2007 26.90 27.07 26.56 26.82 4,940,224 -0.08(-0.31%)
Jun 28, 2007 27.03 27.22 26.72 26.90 3,340,955 -0.12(-0.46%)
Jun 27, 2007 26.75 27.17 26.59 27.03 6,219,912 +0.20(+0.73%)
Jun 26, 2007 26.87 27.40 26.83 26.83 4,968,439 -0.02(-0.07%)
Jun 25, 2007 27.08 27.22 26.76 26.85 3,652,884 -0.02(-0.07%)
Jun 22, 2007 27.25 27.25 26.70 26.87 6,185,893 -0.43(-1.59%)
Jun 21, 2007 27.27 27.42 26.90 27.30 4,575,670 +0.03(+0.11%)
Jun 20, 2007 27.93 28.15 27.23 27.27 4,124,096 -0.52(-1.88%)
Jun 19, 2007 27.94 27.96 27.64 27.80 3,180,845 -0.10(-0.36%)
Jun 18, 2007 28.16 28.24 27.86 27.90 3,387,092 -0.26(-0.93%)
Jun 15, 2007 27.94 28.33 27.93 28.16 6,659,116 +0.27(+0.98%)
Jun 14, 2007 27.93 28.12 27.67 27.88 3,332,923 -0.07(-0.23%)
Jun 13, 2007 27.57 27.95 27.50 27.95 3,851,736 +0.54(+1.97%)
Jun 12, 2007 27.58 27.78 27.34 27.41 6,464,982 -0.24(-0.88%)
Jun 11, 2007 27.80 27.92 27.65 27.65 4,943,701 -0.04(-0.15%)
Jun 08, 2007 27.55 28.17 27.43 27.69 6,451,423 +0.12(+0.43%)
Jun 07, 2007 28.24 28.17 27.42 27.58 8,697,726 -0.75(-2.64%)
Jun 06, 2007 28.49 28.49 27.99 28.32 4,831,873 -0.05(-0.17%)
Jun 05, 2007 28.88 28.88 28.31 28.37 5,259,901 -0.54(-1.85%)
Jun 04, 2007 28.82 29.06 28.56 28.91 3,706,404 +0.09(+0.31%)
Jun 01, 2007 29.13 29.18 28.69 28.82 4,154,640 -0.20(-0.70%)
May 31, 2007 29.04 29.13 28.93 29.02 2,998,767 +0.06(+0.21%)
May 30, 2007 28.69 29.00 28.53 28.96 3,279,931 +0.20(+0.70%)
May 29, 2007 28.68 29.02 28.52 28.76 5,031,011 +0.15(+0.54%)
May 25, 2007 28.90 28.95 28.25 28.60 5,636,389 -0.14(-0.50%)
May 24, 2007 29.56 29.63 28.66 28.75 7,399,560 -0.81(-2.75%)
May 23, 2007 30.14 30.23 29.56 29.56 3,270,619 -0.58(-1.91%)
May 22, 2007 30.24 30.32 30.13 30.14 2,084,506 -0.18(-0.59%)
May 21, 2007 30.33 30.38 30.19 30.32 2,901,419 +0.03(+0.10%)
May 18, 2007 30.33 30.36 30.13 30.29 3,186,060 +0.05(+0.16%)
May 17, 2007 30.57 30.57 30.21 30.24 2,816,464 -0.33(-1.09%)
May 16, 2007 30.14 30.58 30.05 30.57 3,718,163 +0.45(+1.48%)
May 15, 2007 30.17 30.39 30.03 30.13 3,186,901 -0.01(-0.04%)
May 14, 2007 29.99 30.16 29.95 30.14 2,558,100 -0.16(-0.53%)
May 11, 2007 29.99 30.30 29.96 30.30 5,415,915 +0.03(+0.10%)
May 10, 2007 30.71 30.90 30.23 30.27 3,274,211 -0.45(-1.45%)
May 09, 2007 30.90 30.91 29.67 30.71 2,031,346 -0.11(-0.37%)
May 08, 2007 30.79 30.89 30.61 30.83 1,828,632 +0.02(+0.06%)
May 07, 2007 30.57 30.89 30.54 30.81 1,699,630 +0.24(+0.80%)
May 04, 2007 30.83 30.83 30.48 30.57 2,650,114 -0.10(-0.31%)
May 03, 2007 30.71 30.80 30.46 30.66 3,095,086 -0.05(-0.17%)
May 02, 2007 30.63 30.83 30.53 30.71 1,755,537 +0.15(+0.51%)
May 01, 2007 30.51 30.69 30.35 30.56 2,304,346 +0.09(+0.29%)
Apr 30, 2007 30.63 30.72 30.45 30.47 3,742,220 -0.32(-1.04%)
Apr 27, 2007 31.04 31.04 30.70 30.79 2,229,377 -0.25(-0.80%)
Apr 26, 2007 31.21 31.45 30.96 31.04 2,350,548 -0.24(-0.78%)
Apr 25, 2007 31.18 31.38 30.92 31.29 2,888,709 +0.28(+0.90%)
Apr 24, 2007 30.98 31.07 30.85 31.01 3,302,473 +0.11(+0.35%)
Apr 23, 2007 30.90 30.99 30.81 30.90 2,635,956 -0.01(-0.04%)
Apr 20, 2007 30.88 31.00 30.74 30.91 3,932,092 +0.05(+0.17%)
Apr 19, 2007 30.74 31.23 30.74 30.86 2,841,512 -0.38(-1.22%)
Apr 18, 2007 31.00 31.29 30.94 31.24 1,847,871 +0.12(+0.38%)
Apr 17, 2007 30.86 31.20 30.82 31.12 2,396,737 +0.24(+0.79%)
Apr 16, 2007 30.86 30.91 30.73 30.87 1,642,741 +0.09(+0.29%)
Apr 13, 2007 30.90 30.90 30.59 30.79 1,335,221 +0.02(+0.08%)
Apr 12, 2007 30.79 30.94 30.60 30.76 2,092,245 -0.03(-0.10%)
Apr 11, 2007 31.00 31.05 30.71 30.79 2,428,335 -0.27(-0.88%)
Apr 10, 2007 31.05 31.09 30.88 31.07 2,467,897 +0.07(+0.23%)
Apr 09, 2007 30.87 31.05 30.84 30.99 1,460,382 +0.05(+0.17%)
Apr 05, 2007 30.73 31.02 30.67 30.94 1,581,338 +0.12(+0.40%)
Apr 04, 2007 30.81 31.04 30.76 30.82 2,179,555 -0.10(-0.31%)
Apr 03, 2007 30.86 30.95 30.62 30.91 2,588,756 +0.17(+0.54%)
Apr 02, 2007 30.28 30.77 30.22 30.74 2,711,154 +0.39(+1.29%)
Mar 30, 2007 30.43 30.55 29.97 30.35 2,562,966 -0.11(-0.37%)
Mar 29, 2007 30.39 30.49 30.10 30.46 2,051,717 +0.20(+0.65%)
Mar 28, 2007 30.23 30.52 30.19 30.27 2,458,981 -0.02(-0.08%)
Mar 27, 2007 30.35 30.41 30.10 30.29 2,379,241 +0.02(+0.06%)
Mar 26, 2007 29.97 30.30 29.80 30.27 2,997,477 +0.30(+1.01%)
Mar 23, 2007 29.75 29.99 29.66 29.97 1,271,968 +0.11(+0.38%)
Mar 22, 2007 29.79 29.91 29.64 29.86 2,166,823 +0.02(+0.08%)
Mar 21, 2007 29.55 29.89 29.38 29.83 2,095,946 +0.26(+0.88%)
Mar 20, 2007 29.19 29.60 29.06 29.57 1,900,465 +0.42(+1.43%)
Mar 19, 2007 29.10 29.28 28.90 29.16 1,786,575 +0.26(+0.90%)
Mar 16, 2007 29.07 29.10 28.78 28.90 2,782,482 -0.11(-0.37%)
Mar 15, 2007 28.82 29.10 28.66 29.00 2,640,666 +0.18(+0.64%)
Mar 14, 2007 28.65 28.93 28.42 28.82 2,954,074 +0.26(+0.92%)
Mar 13, 2007 28.82 28.94 28.49 28.56 2,332,810 -0.27(-0.93%)
Mar 12, 2007 28.67 28.91 28.59 28.82 2,890,989 +0.05(+0.19%)
Mar 09, 2007 28.83 28.88 28.63 28.77 1,455,336 -0.02(-0.08%)
Mar 08, 2007 28.62 28.81 28.52 28.79 2,347,446 +0.27(+0.94%)
Mar 07, 2007 28.62 28.74 28.45 28.53 2,515,673 -0.11(-0.37%)
Mar 06, 2007 28.37 28.71 28.21 28.63 2,113,273 +0.36(+1.28%)
Mar 05, 2007 28.50 28.54 28.22 28.27 2,776,259 -0.31(-1.08%)
Mar 02, 2007 28.89 28.91 28.57 28.58 2,160,545 -0.36(-1.23%)
Mar 01, 2007 28.62 29.04 28.53 28.94 2,268,653 +0.06(+0.21%)
Feb 28, 2007 28.93 29.09 28.72 28.88 3,167,050 -0.02(-0.08%)
Feb 27, 2007 29.39 29.45 28.53 28.90 3,036,001 -0.67(-2.25%)
Feb 26, 2007 29.54 29.75 29.33 29.57 2,950,064 +0.24(+0.83%)
Feb 23, 2007 29.54 29.66 29.28 29.32 4,361,297 -0.12(-0.42%)
Feb 22, 2007 29.19 29.47 29.13 29.45 3,322,997 +0.47(+1.62%)
Feb 21, 2007 28.98 29.10 28.91 28.98 1,931,251 -0.15(-0.51%)
Feb 20, 2007 28.93 29.16 28.92 29.13 1,827,118 +0.17(+0.57%)
Feb 16, 2007 28.84 29.03 28.70 28.96 1,712,051 +0.08(+0.29%)
Feb 15, 2007 29.01 29.01 28.83 28.88 1,878,428 -0.14(-0.47%)
Feb 14, 2007 28.93 29.11 28.91 29.01 1,629,247 +0.05(+0.18%)
Feb 13, 2007 28.82 28.96 28.71 28.96 2,056,592 +0.18(+0.62%)
Feb 12, 2007 28.80 28.85 28.65 28.78 1,792,564 -0.36(-1.24%)
Feb 09, 2007 29.08 29.28 28.96 29.15 2,357,203 +0.06(+0.20%)
Feb 08, 2007 29.06 29.22 29.04 29.09 1,151,853 +0.01(+0.02%)
Feb 07, 2007 28.98 29.15 28.87 29.08 1,538,103 +0.11(+0.37%)
Feb 06, 2007 28.91 29.06 28.88 28.97 2,240,117 +0.06(+0.21%)
Feb 05, 2007 28.82 28.98 28.71 28.91 1,737,621 +0.11(+0.37%)
Feb 02, 2007 28.83 28.85 28.72 28.81 1,248,079 +0.04(+0.12%)
Feb 01, 2007 28.78 28.89 28.66 28.77 2,182,078 +0.07(+0.25%)
Jan 31, 2007 28.49 28.76 28.34 28.70 2,217,070 +0.21(+0.73%)
Jan 30, 2007 28.56 28.56 28.28 28.49 2,158,190 -0.01(-0.02%)
Jan 29, 2007 28.53 28.57 28.37 28.50 1,740,145 -0.10(-0.33%)
Jan 26, 2007 28.55 28.63 28.34 28.59 1,658,386 +0.04(+0.15%)
Jan 25, 2007 28.91 28.93 28.54 28.55 1,739,135 -0.30(-1.03%)
Jan 24, 2007 28.74 28.94 28.70 28.85 1,518,421 +0.12(+0.41%)
Jan 23, 2007 28.66 28.85 28.60 28.73 2,226,322 +0.05(+0.17%)
Jan 22, 2007 28.47 28.79 28.44 28.68 3,342,680 +0.30(+1.07%)
Jan 19, 2007 28.44 28.53 28.32 28.38 2,951,551 +0.07(+0.23%)
Jan 18, 2007 27.98 28.38 27.98 28.31 1,752,089 +0.02(+0.06%)
Jan 17, 2007 28.34 28.34 28.12 28.30 2,035,384 +0.04(+0.15%)
Jan 16, 2007 28.25 28.50 28.17 28.25 1,550,384 +0.10(+0.36%)
Jan 12, 2007 28.28 28.35 28.05 28.15 1,920,148 -0.23(-0.82%)
Jan 11, 2007 28.41 28.65 28.26 28.38 1,610,609 -0.04(-0.13%)
Jan 10, 2007 28.29 28.56 28.27 28.42 2,407,167 +0.07(+0.23%)
Jan 09, 2007 28.35 28.46 28.14 28.35 3,242,080 +0.08(+0.29%)
Jan 08, 2007 28.33 28.39 28.13 28.27 2,151,293 -0.04(-0.15%)
Jan 05, 2007 28.71 28.72 28.13 28.31 1,963,551 -0.40(-1.41%)
Jan 04, 2007 28.70 28.87 28.56 28.72 2,523,075 -0.05(-0.17%)
Jan 03, 2007 28.60 28.95 28.60 28.76 2,430,382 +0.19(+0.67%)
Dec 29, 2006 28.60 28.71 28.47 28.57 1,650,143 -0.04(-0.15%)
Dec 28, 2006 28.60 28.71 28.56 28.62 1,495,205 -0.03(-0.10%)
Dec 27, 2006 28.53 28.68 28.52 28.65 883,026 +0.16(+0.56%)
Dec 26, 2006 28.40 28.54 28.29 28.49 931,812 +0.10(+0.33%)
Dec 22, 2006 28.41 28.59 28.31 28.39 1,046,206 -0.02(-0.08%)
Dec 21, 2006 28.52 28.53 28.27 28.41 1,490,159 -0.07(-0.23%)
Dec 20, 2006 28.72 28.74 28.47 28.48 1,496,047 -0.28(-0.97%)
Dec 19, 2006 28.70 28.79 28.53 28.76 2,293,781 +0.10(+0.33%)
Dec 18, 2006 29.07 29.10 28.54 28.66 2,561,600 -0.27(-0.92%)
Dec 15, 2006 29.27 29.29 28.89 28.93 3,669,209 -0.27(-0.94%)
Dec 14, 2006 28.90 29.20 28.88 29.20 1,988,280 +0.31(+1.07%)
Dec 13, 2006 28.95 29.04 28.74 28.90 2,264,005 -0.03(-0.10%)
Dec 12, 2006 28.59 29.00 28.56 28.93 3,276,566 +0.40(+1.40%)
Dec 11, 2006 28.41 28.57 28.41 28.53 1,444,569 +0.10(+0.33%)
Dec 08, 2006 28.60 28.67 28.38 28.43 1,430,774 -0.12(-0.44%)
Dec 07, 2006 28.66 28.78 28.50 28.56 2,139,853 -0.11(-0.37%)
Dec 06, 2006 28.72 28.78 28.57 28.66 1,151,685 -0.11(-0.37%)
Dec 05, 2006 28.74 28.81 28.67 28.77 1,177,424 +0.00(+0.00%)
Dec 04, 2006 28.70 28.81 28.64 28.77 1,210,901 +0.11(+0.37%)
Dec 01, 2006 28.75 28.80 28.47 28.66 1,484,439 +0.00(+0.00%)
Nov 30, 2006 28.59 28.69 28.50 28.66 1,509,505 +0.02(+0.08%)
Nov 29, 2006 28.50 28.69 28.47 28.64 3,383,895 +0.18(+0.63%)
Nov 28, 2006 28.21 28.55 28.18 28.46 3,074,020 +0.21(+0.76%)
Nov 27, 2006 28.48 28.50 28.13 28.25 1,442,887 -0.20(-0.69%)
Nov 24, 2006 28.32 28.52 28.32 28.44 402,063 +0.04(+0.13%)
Nov 22, 2006 28.40 28.53 28.38 28.41 1,344,474 -0.02(-0.06%)
Nov 21, 2006 28.46 28.52 28.35 28.43 1,179,779 -0.02(-0.08%)
Nov 20, 2006 28.69 28.69 28.37 28.45 1,057,478 -0.08(-0.27%)
Nov 17, 2006 28.42 28.60 28.38 28.53 2,040,767 +0.05(+0.17%)
Nov 16, 2006 28.47 28.65 28.46 28.48 1,778,837 +0.11(+0.40%)
Nov 15, 2006 28.43 28.56 28.34 28.37 1,566,702 -0.15(-0.54%)
Nov 14, 2006 28.22 28.59 28.22 28.52 2,431,896 +0.24(+0.84%)
Nov 13, 2006 28.46 28.58 28.28 28.28 2,044,636 -0.43(-1.49%)
Nov 10, 2006 28.62 28.75 28.54 28.71 1,513,710 +0.16(+0.56%)
Nov 09, 2006 28.58 28.64 28.47 28.55 1,301,744 -0.03(-0.10%)
Nov 08, 2006 28.35 28.63 28.34 28.58 3,186,060 +0.23(+0.82%)
Nov 07, 2006 28.46 28.59 28.32 28.35 1,926,204 -0.14(-0.50%)
Nov 06, 2006 28.53 28.60 28.40 28.49 3,110,862 -0.05(-0.19%)
Nov 03, 2006 28.82 28.96 28.22 28.54 3,085,123 -0.45(-1.56%)
Nov 02, 2006 28.93 29.00 28.65 29.00 2,105,535 +0.07(+0.25%)
Nov 01, 2006 28.81 29.06 28.78 28.93 2,180,564 +0.18(+0.64%)
Oct 31, 2006 28.84 28.87 28.68 28.74 1,232,602 -0.04(-0.14%)
Oct 30, 2006 28.75 28.90 28.67 28.78 1,387,540 +0.11(+0.39%)
Oct 27, 2006 28.76 28.77 28.63 28.67 1,361,969 -0.07(-0.25%)
Oct 26, 2006 28.95 28.95 28.61 28.74 1,659,227 +0.08(+0.27%)
Oct 25, 2006 28.36 28.76 28.36 28.66 2,188,639 +0.19(+0.67%)
Oct 24, 2006 28.31 28.48 28.24 28.47 2,597,768 -0.02(-0.08%)
Oct 23, 2006 28.35 28.59 28.24 28.50 1,610,946 +0.03(+0.10%)
Oct 20, 2006 28.35 28.47 28.27 28.47 1,956,149 +0.25(+0.88%)
Oct 19, 2006 28.06 28.30 28.06 28.22 1,425,896 -0.04(-0.15%)
Oct 18, 2006 27.88 28.37 27.88 28.26 1,826,782 +0.26(+0.93%)
Oct 17, 2006 27.89 28.07 27.86 28.00 1,463,747 +0.14(+0.51%)
Oct 16, 2006 27.73 27.87 27.64 27.86 1,334,044 +0.07(+0.26%)
Oct 13, 2006 27.86 27.91 27.66 27.78 1,241,855 -0.03(-0.11%)
Oct 12, 2006 27.65 27.87 27.53 27.81 1,982,224 +0.15(+0.54%)
Oct 11, 2006 27.52 27.96 27.52 27.66 2,551,001 +0.08(+0.28%)
Oct 10, 2006 27.55 27.65 27.50 27.59 1,086,244 -0.01(-0.02%)
Oct 09, 2006 27.52 27.64 27.47 27.59 1,026,524 -0.01(-0.02%)
Oct 06, 2006 27.68 27.77 27.53 27.60 2,249,874 -0.18(-0.64%)
Oct 05, 2006 27.93 28.01 27.71 27.78 2,436,775 -0.11(-0.40%)
Oct 04, 2006 27.71 27.90 27.67 27.89 2,889,307 +0.18(+0.64%)
Oct 03, 2006 27.62 27.72 27.37 27.71 3,049,964 +0.16(+0.58%)
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.