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 (%)
Jul 31, 2009 23.43 23.51 23.29 23.40 2,535,896 -0.08(-0.33%)
Jul 30, 2009 23.44 23.63 23.28 23.47 2,449,622 +0.16(+0.69%)
Jul 29, 2009 23.14 23.37 23.03 23.31 2,483,613 +0.09(+0.38%)
Jul 28, 2009 23.24 23.36 23.08 23.22 2,833,771 -0.08(-0.36%)
Jul 27, 2009 23.15 23.33 23.11 23.31 2,411,327 +0.12(+0.51%)
Jul 24, 2009 22.89 23.24 22.89 23.19 2,836,584 +0.20(+0.88%)
Jul 23, 2009 22.44 23.03 22.36 22.99 3,337,465 +0.49(+2.19%)
Jul 22, 2009 22.51 22.59 22.39 22.49 2,384,022 -0.05(-0.21%)
Jul 21, 2009 22.42 22.56 22.42 22.54 2,577,470 +0.18(+0.82%)
Jul 20, 2009 22.30 22.40 22.15 22.36 2,192,764 +0.13(+0.59%)
Jul 17, 2009 22.30 22.37 22.09 22.23 4,082,511 -0.18(-0.80%)
Jul 16, 2009 22.47 22.48 22.17 22.40 2,749,249 -0.08(-0.34%)
Jul 15, 2009 22.32 22.50 22.30 22.48 4,072,600 +0.26(+1.18%)
Jul 14, 2009 22.05 22.25 21.92 22.22 2,609,548 +0.14(+0.65%)
Jul 13, 2009 21.79 22.11 21.77 22.08 2,839,128 +0.30(+1.39%)
Jul 10, 2009 21.78 21.94 21.70 21.77 2,182,916 -0.08(-0.35%)
Jul 09, 2009 22.11 22.12 21.73 21.85 3,210,577 -0.15(-0.68%)
Jul 08, 2009 22.00 22.21 21.82 22.00 3,024,089 +0.03(+0.14%)
Jul 07, 2009 22.39 22.41 21.94 21.97 2,127,928 -0.34(-1.52%)
Jul 06, 2009 21.99 22.56 21.99 22.31 3,475,748 +0.15(+0.67%)
Jul 02, 2009 22.30 22.43 22.04 22.16 2,867,370 -0.31(-1.38%)
Jul 01, 2009 22.29 22.53 22.21 22.47 2,879,876 +0.23(+1.02%)
Jun 30, 2009 22.24 22.29 21.87 22.24 5,332,355 -0.07(-0.29%)
Jun 29, 2009 22.04 22.32 21.97 22.31 2,539,626 +0.29(+1.32%)
Jun 26, 2009 22.07 22.15 21.90 22.02 2,553,715 -0.06(-0.27%)
Jun 25, 2009 21.66 22.13 21.58 22.08 3,987,975 +0.42(+1.92%)
Jun 24, 2009 21.69 21.77 21.55 21.66 3,832,620 +0.11(+0.50%)
Jun 23, 2009 21.99 22.17 21.48 21.55 5,131,386 -0.46(-2.08%)
Jun 22, 2009 21.65 22.17 21.60 22.01 4,132,661 +0.14(+0.65%)
Jun 19, 2009 22.23 22.26 21.83 21.87 4,559,873 -0.32(-1.45%)
Jun 18, 2009 21.79 22.23 21.79 22.19 2,490,673 +0.33(+1.50%)
Jun 17, 2009 21.58 21.99 21.58 21.86 4,112,238 +0.20(+0.93%)
Jun 16, 2009 21.85 21.93 21.48 21.66 3,924,789 -0.07(-0.33%)
Jun 15, 2009 21.90 21.99 21.55 21.73 2,966,861 -0.31(-1.40%)
Jun 12, 2009 21.69 22.08 21.48 22.04 2,952,661 +0.24(+1.09%)
Jun 11, 2009 21.34 21.99 21.34 21.80 4,758,392 +0.45(+2.12%)
Jun 10, 2009 21.25 21.49 21.16 21.35 5,352,495 +0.29(+1.35%)
Jun 09, 2009 21.27 21.28 21.04 21.07 3,104,784 -0.22(-1.03%)
Jun 08, 2009 21.16 21.39 21.01 21.29 2,823,753 +0.02(+0.08%)
Jun 05, 2009 21.26 21.39 21.00 21.27 3,831,680 +0.14(+0.67%)
Jun 04, 2009 21.18 21.19 21.02 21.13 2,558,819 +0.01(+0.06%)
Jun 03, 2009 21.30 21.40 21.00 21.11 3,650,368 -0.19(-0.89%)
Jun 02, 2009 21.54 21.60 21.29 21.30 3,985,760 -0.23(-1.08%)
Jun 01, 2009 21.11 21.57 21.11 21.54 3,769,720 +0.46(+2.17%)
May 29, 2009 21.13 21.15 20.81 21.08 3,419,491 +0.03(+0.14%)
May 28, 2009 20.77 21.15 20.68 21.05 3,585,476 +0.39(+1.87%)
May 27, 2009 21.17 21.19 20.64 20.66 3,557,700 -0.54(-2.52%)
May 26, 2009 20.63 21.25 20.51 21.20 4,448,865 +0.63(+3.06%)
May 22, 2009 20.51 20.75 20.45 20.57 2,979,186 +0.06(+0.29%)
May 21, 2009 20.67 20.67 20.42 20.51 5,103,233 -0.22(-1.06%)
May 20, 2009 21.04 21.13 20.72 20.73 4,371,017 -0.21(-1.02%)
May 19, 2009 20.92 21.22 20.82 20.94 4,454,477 +0.23(+1.09%)
May 18, 2009 20.92 21.03 20.57 20.72 4,846,997 -0.01(-0.03%)
May 15, 2009 20.87 20.95 20.50 20.72 6,687,076 -0.10(-0.46%)
May 14, 2009 20.93 21.11 20.63 20.82 6,318,266 -0.14(-0.68%)
May 13, 2009 21.33 21.40 20.90 20.96 10,150,766 -0.71(-3.29%)
May 12, 2009 21.71 21.86 21.57 21.67 5,374,614 +0.02(+0.11%)
May 11, 2009 22.07 22.22 21.62 21.65 5,403,263 -0.69(-3.09%)
May 08, 2009 22.39 22.69 22.17 22.34 5,158,928 +0.16(+0.72%)
May 07, 2009 22.18 22.26 21.93 22.18 7,713,154 +0.16(+0.73%)
May 06, 2009 22.08 22.34 21.97 22.02 5,470,668 -0.23(-1.04%)
May 05, 2009 22.23 22.35 22.10 22.25 3,795,622 +0.04(+0.19%)
May 04, 2009 22.45 22.45 21.99 22.21 4,956,823 -0.01(-0.03%)
May 01, 2009 22.12 22.21 21.93 22.21 3,825,353 +0.14(+0.65%)
Apr 30, 2009 22.43 22.45 21.96 22.07 5,232,810 -0.26(-1.14%)
Apr 29, 2009 22.54 22.54 22.22 22.33 4,380,033 -0.07(-0.32%)
Apr 28, 2009 22.30 22.55 22.23 22.40 4,176,107 +0.04(+0.19%)
Apr 27, 2009 22.07 22.51 22.07 22.36 4,007,385 +0.10(+0.43%)
Apr 24, 2009 22.37 22.43 22.11 22.26 4,590,056 -0.02(-0.08%)
Apr 23, 2009 22.45 22.52 22.07 22.28 5,199,434 -0.06(-0.27%)
Apr 22, 2009 22.89 22.97 22.15 22.34 7,639,852 -0.43(-1.91%)
Apr 21, 2009 22.86 23.18 22.62 22.77 4,775,061 -0.07(-0.31%)
Apr 20, 2009 22.88 23.18 22.84 22.84 2,611,963 -0.20(-0.85%)
Apr 17, 2009 23.06 23.11 22.83 23.04 3,101,159 +0.12(+0.52%)
Apr 16, 2009 23.09 23.10 22.79 22.92 2,681,080 -0.08(-0.34%)
Apr 15, 2009 22.71 23.00 22.71 23.00 1,855,518 +0.21(+0.91%)
Apr 14, 2009 23.06 23.06 22.59 22.79 2,589,931 -0.33(-1.44%)
Apr 13, 2009 23.11 23.22 22.77 23.12 3,601,654 +0.01(+0.03%)
Apr 09, 2009 23.29 23.47 22.85 23.12 3,366,613 -0.03(-0.13%)
Apr 08, 2009 23.12 23.23 22.83 23.15 2,924,779 +0.14(+0.62%)
Apr 07, 2009 22.95 23.23 22.65 23.00 4,058,668 -0.24(-1.02%)
Apr 06, 2009 23.18 23.40 23.03 23.24 3,478,816 -0.09(-0.38%)
Apr 03, 2009 23.37 23.66 23.08 23.33 4,664,852 +0.02(+0.10%)
Apr 02, 2009 23.72 23.78 23.08 23.31 5,038,862 -0.11(-0.46%)
Apr 01, 2009 23.44 23.63 23.12 23.41 4,229,511 -0.13(-0.56%)
Mar 31, 2009 23.06 23.77 22.97 23.55 7,589,258 +0.51(+2.22%)
Mar 30, 2009 22.46 23.05 22.46 23.03 5,744,682 -0.02(-0.08%)
Mar 26, 2009 22.96 23.12 22.48 23.05 4,542,453 +0.31(+1.39%)
Mar 25, 2009 22.61 23.04 22.39 22.74 2,894,507 +0.11(+0.47%)
Mar 24, 2009 22.81 23.12 22.62 22.63 3,409,774 -0.53(-2.28%)
Mar 23, 2009 22.61 23.18 22.59 23.16 3,639,458 +0.70(+3.10%)
Mar 20, 2009 22.62 23.05 22.39 22.46 4,933,454 -0.14(-0.60%)
Mar 19, 2009 22.71 22.77 22.29 22.60 3,782,231 -0.11(-0.47%)
Mar 18, 2009 21.85 22.83 21.79 22.71 6,500,138 +0.99(+4.54%)
Mar 17, 2009 21.42 21.73 21.22 21.72 3,189,090 +0.36(+1.70%)
Mar 16, 2009 21.04 21.68 21.04 21.36 4,108,090 +0.52(+2.48%)
Mar 13, 2009 20.82 20.98 20.54 20.84 0 +0.21(+1.04%)
Mar 12, 2009 20.27 20.70 20.18 20.63 3,176,856 +0.29(+1.43%)
Mar 11, 2009 20.33 20.60 20.21 20.34 4,270,407 +0.22(+1.09%)
Mar 10, 2009 20.09 20.18 19.78 20.12 5,099,522 +0.68(+3.49%)
Mar 09, 2009 20.01 20.06 19.35 19.44 4,148,436 -0.74(-3.65%)
Mar 06, 2009 20.13 20.57 19.79 20.18 0 +0.19(+0.95%)
Mar 05, 2009 20.16 20.34 19.81 19.98 4,485,959 -0.48(-2.32%)
Mar 04, 2009 20.40 20.68 20.04 20.46 3,880,728 -0.49(-2.33%)
Mar 02, 2009 21.41 21.60 20.91 20.95 4,269,169 -0.58(-2.68%)
Feb 27, 2009 21.65 21.90 21.33 21.52 0 -0.19(-0.88%)
Feb 26, 2009 22.12 22.39 21.70 21.71 4,817,878 -0.18(-0.84%)
Feb 25, 2009 22.22 22.22 21.81 21.90 5,451,129 -0.37(-1.66%)
Feb 24, 2009 22.06 22.36 21.85 22.27 3,939,420 +0.26(+1.19%)
Feb 23, 2009 22.56 22.68 21.96 22.01 3,317,950 -0.31(-1.39%)
Feb 20, 2009 22.36 22.70 22.11 22.32 3,922,945 -0.26(-1.16%)
Feb 19, 2009 22.67 22.89 22.46 22.58 2,967,252 +0.14(+0.64%)
Feb 18, 2009 22.75 22.89 22.30 22.43 3,690,473 -0.23(-1.00%)
Feb 17, 2009 23.37 23.37 22.64 22.66 4,462,352 -0.74(-3.17%)
Feb 13, 2009 23.69 23.77 23.33 23.40 3,610,744 -0.49(-2.04%)
Feb 12, 2009 23.88 23.94 23.44 23.89 4,192,806 -0.04(-0.17%)
Feb 11, 2009 24.06 24.07 23.65 23.93 2,665,086 +0.04(+0.15%)
Feb 10, 2009 24.35 24.48 23.79 23.90 3,489,586 -0.59(-2.40%)
Feb 09, 2009 24.53 24.57 24.12 24.48 3,637,217 -0.05(-0.22%)
Feb 06, 2009 24.43 24.73 24.37 24.54 3,814,467 +0.04(+0.15%)
Feb 05, 2009 24.36 24.60 24.25 24.50 3,372,093 +0.10(+0.39%)
Feb 04, 2009 24.41 24.75 24.24 24.41 3,525,972 +0.02(+0.07%)
Feb 03, 2009 24.21 24.51 24.00 24.39 3,008,962 +0.25(+1.03%)
Feb 02, 2009 24.02 24.21 23.78 24.14 3,552,019 -0.08(-0.34%)
Jan 30, 2009 24.41 24.70 24.08 24.22 0 -0.22(-0.90%)
Jan 29, 2009 24.31 24.75 24.24 24.44 2,735,188 -0.04(-0.15%)
Jan 28, 2009 24.69 24.84 24.25 24.48 3,315,600 -0.12(-0.51%)
Jan 27, 2009 24.48 24.68 24.31 24.60 3,192,039 +0.20(+0.83%)
Jan 26, 2009 23.94 24.54 23.82 24.40 4,559,634 +0.59(+2.50%)
Jan 23, 2009 23.54 23.93 23.31 23.81 5,023,099 +0.00(+0.00%)
Jan 22, 2009 23.66 23.96 23.48 23.81 6,404,711 +0.01(+0.02%)
Jan 21, 2009 23.69 23.82 23.21 23.80 4,227,170 +0.32(+1.37%)
Jan 20, 2009 23.75 24.26 23.47 23.48 5,161,816 -0.34(-1.42%)
Jan 16, 2009 23.75 23.94 23.54 23.82 4,170,603 +0.18(+0.78%)
Jan 15, 2009 23.36 23.64 23.15 23.63 3,035,623 +0.21(+0.91%)
Jan 14, 2009 23.38 23.54 23.15 23.42 5,016,284 -0.11(-0.45%)
Jan 13, 2009 23.79 23.83 23.36 23.53 4,622,788 -0.42(-1.76%)
Jan 12, 2009 23.62 24.34 23.61 23.95 5,644,552 +0.37(+1.59%)
Jan 09, 2009 23.60 23.93 23.43 23.58 4,536,587 +0.12(+0.51%)
Jan 08, 2009 23.21 23.60 23.21 23.46 4,429,813 +0.24(+1.05%)
Jan 07, 2009 22.94 23.27 22.94 23.21 3,453,792 -0.05(-0.20%)
Jan 06, 2009 23.47 23.62 23.11 23.26 2,442,279 -0.20(-0.86%)
Jan 05, 2009 23.30 23.58 23.19 23.46 3,676,384 +0.12(+0.54%)
Jan 02, 2009 23.18 23.44 23.03 23.34 0 +0.20(+0.85%)
Jan 01, 2009 22.92 23.21 22.79 23.14 0 +0.00(+0.00%)
Dec 31, 2008 22.92 23.21 22.79 23.14 3,382,953 +0.24(+1.06%)
Dec 30, 2008 22.87 22.92 22.64 22.90 2,266,668 +0.13(+0.57%)
Dec 29, 2008 22.83 22.83 22.57 22.77 1,966,966 -0.01(-0.03%)
Dec 26, 2008 22.89 23.00 22.68 22.77 1,253,081 -0.03(-0.13%)
Dec 24, 2008 23.02 23.02 22.72 22.80 654,147 +0.07(+0.31%)
Dec 23, 2008 23.08 23.19 22.63 22.73 2,385,173 -0.45(-1.95%)
Dec 22, 2008 23.12 23.36 22.89 23.18 3,468,664 +0.21(+0.93%)
Dec 19, 2008 23.40 23.62 22.95 22.97 4,207,751 -0.21(-0.90%)
Dec 18, 2008 23.06 23.55 22.92 23.18 3,283,524 +0.22(+0.96%)
Dec 17, 2008 23.42 23.42 22.92 22.96 2,650,422 -0.43(-1.85%)
Dec 16, 2008 23.15 23.41 22.99 23.39 4,132,526 +0.42(+1.84%)
Dec 15, 2008 23.12 23.12 22.59 22.97 3,588,904 -0.14(-0.62%)
Dec 12, 2008 22.53 23.13 22.53 23.11 3,700,740 -0.09(-0.38%)
Dec 11, 2008 23.29 23.63 23.03 23.20 2,551,836 -0.23(-0.96%)
Dec 10, 2008 23.08 23.47 23.06 23.43 3,333,959 +0.51(+2.23%)
Dec 09, 2008 23.16 23.36 22.77 22.92 3,290,208 -0.34(-1.46%)
Dec 08, 2008 23.49 23.57 23.00 23.25 3,840,822 +0.09(+0.38%)
Dec 05, 2008 22.54 23.28 22.17 23.17 4,384,449 +0.39(+1.70%)
Dec 04, 2008 23.30 23.45 22.46 22.78 3,842,966 -0.75(-3.18%)
Dec 03, 2008 23.08 23.54 22.81 23.53 4,316,448 +0.15(+0.64%)
Dec 02, 2008 23.08 23.41 22.78 23.38 4,917,646 +0.59(+2.61%)
Dec 01, 2008 23.78 23.80 22.74 22.78 4,123,565 -1.22(-5.10%)
Nov 28, 2008 23.36 24.01 23.36 24.01 1,541,668 +0.42(+1.79%)
Nov 26, 2008 23.27 23.69 23.19 23.59 3,349,745 -0.06(-0.25%)
Nov 25, 2008 23.93 24.37 23.27 23.65 5,055,210 -0.24(-1.00%)
Nov 24, 2008 23.90 24.37 23.63 23.88 7,344,277 +0.11(+0.45%)
Nov 21, 2008 22.75 23.87 22.27 23.78 7,377,510 +1.47(+6.58%)
Nov 20, 2008 22.92 23.48 22.07 22.31 6,547,154 -0.59(-2.57%)
Nov 19, 2008 23.36 23.82 22.89 22.90 3,887,143 -0.49(-2.11%)
Nov 18, 2008 22.98 23.47 22.65 23.39 3,882,027 +0.32(+1.39%)
Nov 17, 2008 23.05 23.66 22.75 23.07 4,166,140 -0.23(-0.97%)
Nov 14, 2008 23.31 24.30 22.94 23.30 0 -0.46(-1.93%)
Nov 13, 2008 22.79 23.75 22.38 23.75 8,267,533 +1.05(+4.61%)
Nov 12, 2008 22.72 22.96 22.39 22.71 4,924,777 -0.34(-1.47%)
Nov 11, 2008 23.22 23.33 22.60 23.05 5,895,784 -0.33(-1.40%)
Nov 10, 2008 24.54 24.66 23.18 23.37 6,704,294 -1.67(-6.67%)
Nov 07, 2008 24.97 25.07 24.60 25.04 5,041,804 -0.06(-0.24%)
Nov 06, 2008 25.00 25.84 24.50 25.10 5,735,953 -0.78(-3.03%)
Nov 05, 2008 26.47 26.57 25.73 25.89 3,670,018 -0.58(-2.20%)
Nov 04, 2008 26.33 26.67 26.06 26.47 3,845,544 +0.55(+2.11%)
Nov 03, 2008 25.81 26.08 25.37 25.92 3,787,877 +0.17(+0.67%)
Oct 31, 2008 25.85 26.20 25.37 25.75 3,645,336 -0.24(-0.94%)
Oct 30, 2008 25.57 26.10 25.38 25.99 3,566,318 +0.95(+3.77%)
Oct 29, 2008 25.29 26.14 25.00 25.05 4,777,373 -0.46(-1.82%)
Oct 28, 2008 24.07 25.56 23.61 25.51 5,103,948 +1.87(+7.89%)
Oct 27, 2008 23.91 24.52 23.35 23.65 3,501,347 -0.26(-1.07%)
Oct 24, 2008 23.21 24.37 23.04 23.90 4,944,804 -0.42(-1.71%)
Oct 23, 2008 23.66 24.92 23.04 24.32 7,672,741 +0.71(+3.02%)
Oct 22, 2008 24.22 24.22 22.95 23.60 4,177,867 -0.67(-2.74%)
Oct 21, 2008 24.82 25.07 24.09 24.27 3,928,741 -0.72(-2.88%)
Oct 20, 2008 23.82 25.09 23.36 24.99 4,261,209 +1.72(+7.38%)
Oct 17, 2008 23.15 24.15 22.74 23.27 0 -0.26(-1.11%)
Oct 16, 2008 23.12 23.56 22.16 23.53 5,463,268 +0.46(+2.01%)
Oct 15, 2008 23.72 23.87 22.89 23.07 4,654,947 -1.02(-4.24%)
Oct 14, 2008 25.06 25.26 22.99 24.09 7,165,219 -0.31(-1.29%)
Oct 13, 2008 23.28 24.68 22.76 24.41 6,467,325 +2.05(+9.17%)
Oct 10, 2008 22.56 22.89 20.28 22.36 10,102,834 -0.73(-3.17%)
Oct 09, 2008 24.50 24.78 22.84 23.09 6,806,051 -1.55(-6.27%)
Oct 08, 2008 24.37 25.60 23.94 24.63 6,683,397 -0.11(-0.46%)
Oct 07, 2008 25.48 25.84 24.63 24.75 5,209,642 -0.55(-2.19%)
Oct 06, 2008 25.28 25.67 24.29 25.30 6,020,150 -0.36(-1.39%)
Oct 03, 2008 26.25 26.42 25.57 25.66 0 -0.30(-1.17%)
Oct 02, 2008 25.95 26.27 25.73 25.96 3,521,879 -0.10(-0.39%)
Oct 01, 2008 25.41 26.11 25.29 26.06 3,375,965 +0.52(+2.05%)
Sep 30, 2008 25.64 25.88 25.27 25.54 6,066,357 +0.10(+0.37%)
Sep 29, 2008 25.74 26.21 25.33 25.44 5,351,498 -0.51(-1.97%)
Sep 26, 2008 25.80 26.13 25.61 25.95 0 -0.08(-0.32%)
Sep 25, 2008 25.74 26.24 25.58 26.04 2,819,137 +0.36(+1.39%)
Sep 24, 2008 25.50 25.72 25.16 25.68 2,787,235 +0.21(+0.82%)
Sep 23, 2008 25.54 25.91 25.44 25.47 2,589,675 -0.14(-0.56%)
Sep 22, 2008 26.14 26.14 25.57 25.61 4,055,083 -0.73(-2.75%)
Sep 19, 2008 27.34 27.58 25.86 26.34 0 -0.92(-3.36%)
Sep 18, 2008 26.08 27.47 26.01 27.25 9,298,264 +1.18(+4.51%)
Sep 17, 2008 26.45 26.73 26.08 26.08 6,004,844 -0.65(-2.45%)
Sep 16, 2008 26.09 26.86 26.04 26.73 8,340,039 +0.50(+1.90%)
Sep 15, 2008 25.54 26.43 25.33 26.23 9,204,404 +0.33(+1.26%)
Sep 12, 2008 25.56 25.92 25.55 25.91 3,209,497 +0.19(+0.74%)
Sep 11, 2008 25.50 25.78 25.14 25.72 3,829,358 +0.21(+0.84%)
Sep 10, 2008 25.38 25.70 25.19 25.50 3,405,077 +0.23(+0.92%)
Sep 09, 2008 25.39 25.55 25.26 25.27 7,262,064 -0.11(-0.44%)
Sep 08, 2008 24.31 25.40 24.21 25.38 6,642,361 +1.27(+5.28%)
Sep 05, 2008 24.44 24.49 23.87 24.11 0 -0.36(-1.46%)
Sep 04, 2008 24.52 24.63 24.26 24.47 4,179,363 -0.07(-0.29%)
Sep 03, 2008 24.52 24.84 24.43 24.54 3,747,795 +0.01(+0.02%)
Sep 02, 2008 24.52 24.79 24.25 24.53 2,698,409 +0.22(+0.90%)
Aug 29, 2008 24.62 24.70 24.27 24.31 0 -0.39(-1.56%)
Aug 28, 2008 24.54 24.72 24.42 24.70 2,608,062 +0.15(+0.63%)
Aug 27, 2008 24.41 24.59 24.41 24.54 1,850,924 +0.10(+0.39%)
Aug 26, 2008 24.21 24.52 24.20 24.45 3,360,009 +0.23(+0.96%)
Aug 25, 2008 24.46 24.48 24.10 24.22 2,191,472 -0.31(-1.26%)
Aug 22, 2008 24.30 24.53 24.30 24.53 0 +0.26(+1.05%)
Aug 21, 2008 24.12 24.36 23.99 24.27 2,366,935 -0.01(-0.05%)
Aug 20, 2008 24.35 24.43 24.15 24.28 2,020,043 -0.10(-0.39%)
Aug 19, 2008 24.49 24.51 24.19 24.38 2,493,637 -0.14(-0.58%)
Aug 18, 2008 24.28 24.57 24.26 24.52 3,562,106 +0.29(+1.20%)
Aug 15, 2008 23.76 24.27 23.74 24.23 0 +0.48(+2.00%)
Aug 14, 2008 24.02 24.02 23.63 23.75 3,431,499 -0.29(-1.19%)
Aug 13, 2008 23.90 24.14 23.59 24.04 4,888,494 +0.14(+0.57%)
Aug 12, 2008 24.43 24.43 23.72 23.90 6,996,448 -0.62(-2.54%)
Aug 11, 2008 24.23 24.55 23.90 24.53 6,644,254 -0.14(-0.58%)
Aug 08, 2008 23.72 24.72 23.72 24.67 5,647,084 +1.06(+4.48%)
Aug 07, 2008 23.89 24.37 23.61 23.61 5,577,844 -0.17(-0.72%)
Aug 06, 2008 24.18 24.49 23.78 23.78 6,617,485 -0.37(-1.55%)
Aug 05, 2008 23.52 24.19 23.33 24.16 7,222,287 +0.79(+3.38%)
Aug 04, 2008 23.14 23.70 23.09 23.37 4,710,993 +0.30(+1.31%)
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.