Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 31.75 31.91 31.58 31.70 2,798,281 -0.22(-0.70%)
Jul 28, 2011 32.00 32.15 31.88 31.93 2,311,505 -0.13(-0.39%)
Jul 27, 2011 32.20 32.28 31.95 32.05 3,026,873 -0.04(-0.13%)
Jul 26, 2011 32.13 32.17 31.93 32.09 2,173,609 -0.04(-0.11%)
Jul 25, 2011 32.11 32.25 32.09 32.13 2,363,014 -0.16(-0.50%)
Jul 22, 2011 32.48 32.52 32.27 32.29 2,213,676 -0.23(-0.70%)
Jul 21, 2011 32.25 32.59 32.25 32.52 2,275,518 +0.38(+1.18%)
Jul 20, 2011 32.05 32.28 31.91 32.14 1,320,139 +0.12(+0.38%)
Jul 19, 2011 31.70 32.05 31.54 32.02 1,843,172 +0.36(+1.14%)
Jul 18, 2011 31.99 32.00 31.61 31.66 2,257,705 -0.43(-1.35%)
Jul 15, 2011 32.15 32.15 31.85 32.09 2,719,646 +0.03(+0.09%)
Jul 14, 2011 32.39 32.43 32.02 32.06 2,777,166 -0.31(-0.95%)
Jul 13, 2011 32.46 32.56 32.31 32.37 3,004,198 +0.03(+0.09%)
Jul 12, 2011 32.02 32.53 32.00 32.34 2,753,365 +0.23(+0.71%)
Jul 11, 2011 32.03 32.15 31.86 32.11 2,843,599 -0.17(-0.52%)
Jul 08, 2011 32.36 32.47 32.12 32.28 2,745,919 -0.29(-0.89%)
Jul 07, 2011 32.61 32.62 32.40 32.57 1,981,770 +0.11(+0.33%)
Jul 06, 2011 32.36 32.50 32.25 32.46 1,696,604 +0.10(+0.32%)
Jul 05, 2011 32.49 32.53 32.31 32.36 2,060,818 -0.22(-0.68%)
Jul 01, 2011 32.11 32.62 32.11 32.58 3,115,472 +0.49(+1.54%)
Jun 30, 2011 32.01 32.13 31.84 32.09 2,029,112 +0.08(+0.26%)
Jun 29, 2011 31.90 32.06 31.79 32.00 2,216,569 +0.10(+0.32%)
Jun 28, 2011 31.80 31.93 31.69 31.90 1,420,047 +0.14(+0.46%)
Jun 27, 2011 31.66 31.82 31.66 31.76 1,415,156 +0.17(+0.55%)
Jun 24, 2011 31.56 31.82 31.52 31.58 2,384,301 +0.10(+0.31%)
Jun 23, 2011 31.53 31.58 31.24 31.49 3,219,014 -0.28(-0.89%)
Jun 22, 2011 31.85 31.93 31.65 31.77 2,989,988 -0.14(-0.45%)
Jun 21, 2011 32.02 32.09 31.77 31.91 2,513,149 -0.04(-0.11%)
Jun 20, 2011 31.90 31.96 31.85 31.95 1,856,231 +0.14(+0.44%)
Jun 17, 2011 31.83 32.08 31.77 31.81 3,624,915 +0.10(+0.32%)
Jun 16, 2011 31.44 31.76 31.43 31.71 3,981,295 +0.34(+1.08%)
Jun 15, 2011 31.38 31.59 31.23 31.37 3,674,786 -0.10(-0.31%)
Jun 14, 2011 31.62 31.62 31.28 31.47 2,655,186 +0.07(+0.23%)
Jun 13, 2011 31.32 31.53 31.14 31.40 2,523,355 +0.16(+0.50%)
Jun 10, 2011 31.49 31.54 31.20 31.24 3,414,793 -0.29(-0.92%)
Jun 09, 2011 31.68 31.73 31.49 31.53 2,605,990 -0.15(-0.48%)
Jun 08, 2011 31.56 31.71 31.42 31.68 3,570,841 +0.16(+0.50%)
Jun 07, 2011 31.46 31.72 31.43 31.52 3,433,230 +0.09(+0.29%)
Jun 06, 2011 31.45 31.59 31.29 31.43 2,306,621 -0.10(-0.33%)
Jun 03, 2011 31.75 31.70 31.36 31.53 2,230,739 -0.26(-0.81%)
May 24, 2011 31.98 32.02 31.67 31.79 4,256,068 -0.24(-0.75%)
May 23, 2011 31.83 32.36 31.83 32.03 3,427,864 -0.46(-1.41%)
May 20, 2011 32.48 32.67 32.40 32.49 2,614,919 -0.04(-0.13%)
May 19, 2011 32.34 32.55 32.29 32.53 2,321,535 +0.21(+0.65%)
May 18, 2011 32.38 32.38 32.08 32.32 2,036,793 -0.02(-0.07%)
May 17, 2011 32.12 32.37 32.10 32.35 2,908,363 +0.19(+0.60%)
May 16, 2011 32.25 32.50 32.11 32.15 3,218,802 -0.10(-0.32%)
May 13, 2011 32.35 32.40 32.07 32.26 3,017,159 -0.07(-0.22%)
May 12, 2011 32.01 32.37 31.85 32.33 3,582,558 +0.33(+1.02%)
May 11, 2011 31.95 32.02 31.71 32.00 4,142,120 +0.08(+0.26%)
May 10, 2011 31.74 32.08 31.67 31.92 3,511,223 +0.27(+0.87%)
May 09, 2011 31.66 31.70 31.45 31.64 2,639,310 -0.01(-0.02%)
May 06, 2011 31.61 31.79 31.51 31.65 3,246,662 +0.21(+0.66%)
May 05, 2011 31.50 31.55 31.23 31.44 3,434,480 -0.14(-0.45%)
May 04, 2011 31.39 31.66 31.29 31.58 3,476,929 +0.11(+0.36%)
May 03, 2011 31.11 31.57 31.09 31.47 3,121,949 +0.30(+0.96%)
May 02, 2011 31.13 31.20 31.12 31.17 1,716,540 +0.11(+0.35%)
Apr 29, 2011 30.91 31.08 30.87 31.07 1,984,540 +0.10(+0.31%)
Apr 28, 2011 30.74 30.99 30.70 30.97 2,052,126 +0.24(+0.78%)
Apr 27, 2011 30.49 30.81 30.47 30.73 2,329,543 +0.29(+0.94%)
Apr 26, 2011 30.31 30.47 30.26 30.45 2,094,134 +0.23(+0.77%)
Apr 25, 2011 30.24 30.30 30.13 30.21 1,403,281 +0.01(+0.02%)
Apr 21, 2011 30.22 30.28 30.08 30.21 1,322,894 -0.02(-0.06%)
Apr 20, 2011 30.14 30.25 29.98 30.22 2,091,881 +0.33(+1.12%)
Apr 19, 2011 29.96 30.00 29.74 29.89 1,899,944 -0.05(-0.16%)
Apr 18, 2011 29.99 30.15 29.85 29.94 2,559,180 -0.29(-0.95%)
Apr 15, 2011 29.94 30.33 29.89 30.22 2,476,360 +0.37(+1.24%)
Apr 14, 2011 29.75 29.91 29.68 29.86 1,917,498 -0.01(-0.02%)
Apr 13, 2011 29.90 30.04 29.81 29.86 1,896,998 +0.08(+0.26%)
Apr 12, 2011 29.89 30.02 29.72 29.78 2,372,719 -0.15(-0.50%)
Apr 11, 2011 30.29 30.32 29.84 29.93 3,456,045 -0.41(-1.34%)
Apr 08, 2011 30.42 30.44 30.19 30.34 1,413,879 -0.02(-0.08%)
Apr 07, 2011 30.39 30.48 30.11 30.36 1,874,616 -0.17(-0.55%)
Apr 06, 2011 30.42 30.61 30.34 30.53 2,121,309 +0.17(+0.55%)
Apr 05, 2011 30.42 30.49 30.33 30.36 1,210,757 -0.05(-0.16%)
Apr 04, 2011 30.42 30.43 30.25 30.41 1,572,155 -0.02(-0.06%)
Apr 01, 2011 30.39 30.47 30.31 30.43 1,700,538 +0.20(+0.65%)
Mar 31, 2011 30.20 30.33 30.14 30.23 1,923,829 +0.00(+0.00%)
Mar 30, 2011 30.23 30.23 30.23 30.23 2,615,835 +0.06(+0.20%)
Mar 29, 2011 29.85 30.21 29.78 30.17 2,279,135 +0.30(+1.00%)
Mar 28, 2011 29.82 30.01 29.80 29.87 2,339,427 +0.07(+0.22%)
Mar 25, 2011 29.84 29.90 29.75 29.81 1,881,087 +0.05(+0.18%)
Mar 24, 2011 29.72 29.83 29.54 29.75 1,740,150 +0.13(+0.42%)
Mar 23, 2011 29.71 29.72 29.42 29.63 2,183,213 -0.05(-0.16%)
Mar 22, 2011 29.91 29.94 29.68 29.68 2,247,009 -0.21(-0.72%)
Mar 21, 2011 29.85 29.92 29.81 29.89 2,069,739 +0.38(+1.29%)
Mar 18, 2011 29.65 29.78 29.46 29.51 4,209,694 +0.13(+0.45%)
Mar 17, 2011 29.52 29.55 29.12 29.38 3,623,291 +0.13(+0.43%)
Mar 16, 2011 29.64 29.68 29.12 29.25 4,467,709 -0.39(-1.31%)
Mar 15, 2011 29.63 29.84 29.62 29.64 4,589,272 -0.09(-0.30%)
Mar 14, 2011 29.81 29.81 29.55 29.73 3,613,713 -0.23(-0.78%)
Mar 11, 2011 29.89 30.03 29.80 29.96 1,335,908 +0.05(+0.16%)
Mar 10, 2011 30.09 30.17 29.85 29.91 2,131,127 -0.32(-1.04%)
Mar 09, 2011 29.94 30.27 29.94 30.23 2,305,004 +0.23(+0.75%)
Mar 08, 2011 29.69 30.09 29.68 30.00 2,242,843 +0.30(+1.00%)
Mar 07, 2011 29.68 29.95 29.63 29.71 2,607,932 +0.08(+0.26%)
Mar 04, 2011 29.74 29.80 29.40 29.63 1,928,241 -0.12(-0.40%)
Mar 03, 2011 29.68 29.87 29.63 29.75 2,189,807 +0.20(+0.67%)
Mar 02, 2011 29.62 29.67 29.41 29.55 2,267,073 +0.01(+0.02%)
Mar 01, 2011 29.78 29.93 29.55 29.55 2,881,882 -0.24(-0.82%)
Feb 28, 2011 29.57 29.93 29.47 29.79 3,614,614 +0.34(+1.15%)
Feb 25, 2011 29.21 29.49 29.16 29.45 2,483,291 +0.33(+1.15%)
Feb 24, 2011 29.28 29.31 29.01 29.12 2,804,597 -0.21(-0.73%)
Feb 23, 2011 29.14 29.43 29.00 29.33 4,581,378 +0.19(+0.65%)
Feb 22, 2011 28.98 29.20 28.94 29.14 2,663,799 -0.08(-0.27%)
Feb 18, 2011 29.16 29.29 29.03 29.22 2,673,083 +0.07(+0.25%)
Feb 17, 2011 29.25 29.37 29.09 29.15 3,537,452 -0.19(-0.65%)
Feb 16, 2011 29.53 29.54 29.17 29.34 2,908,902 -0.18(-0.63%)
Feb 15, 2011 29.39 29.59 29.35 29.52 1,855,064 +0.11(+0.38%)
Feb 14, 2011 29.56 29.56 29.30 29.41 1,945,769 -0.10(-0.32%)
Feb 11, 2011 29.46 29.62 29.43 29.50 3,339,553 +0.01(+0.02%)
Feb 10, 2011 29.32 29.50 29.28 29.50 2,533,061 +0.09(+0.30%)
Feb 09, 2011 29.23 29.43 29.13 29.41 2,776,247 +0.18(+0.60%)
Feb 08, 2011 29.42 29.42 29.18 29.23 3,163,371 -0.15(-0.50%)
Feb 07, 2011 29.24 29.38 29.20 29.38 8,289,183 +0.18(+0.61%)
Feb 04, 2011 29.39 29.40 29.09 29.20 8,178,612 -0.16(-0.56%)
Feb 03, 2011 29.29 29.39 29.21 29.37 7,406,511 +0.03(+0.10%)
Feb 02, 2011 29.44 29.53 29.28 29.34 2,468,268 -0.17(-0.58%)
Feb 01, 2011 29.53 29.59 29.28 29.51 2,951,551 +0.12(+0.40%)
Jan 31, 2011 29.53 29.72 29.37 29.39 2,416,123 -0.09(-0.32%)
Jan 28, 2011 29.87 29.91 29.44 29.49 2,335,468 -0.32(-1.09%)
Jan 27, 2011 29.80 29.90 29.66 29.81 1,989,071 +0.07(+0.24%)
Jan 26, 2011 29.72 29.84 29.57 29.74 2,244,782 -0.09(-0.30%)
Jan 25, 2011 29.77 29.86 29.64 29.83 2,175,668 +0.06(+0.20%)
Jan 24, 2011 29.32 29.80 29.32 29.77 4,223,623 +0.40(+1.36%)
Jan 21, 2011 29.84 29.84 29.33 29.37 4,394,831 -0.39(-1.31%)
Jan 20, 2011 29.63 29.96 29.59 29.76 3,079,570 +0.11(+0.36%)
Jan 19, 2011 29.52 29.67 29.49 29.65 3,114,090 +0.14(+0.48%)
Jan 18, 2011 29.37 29.52 29.30 29.51 2,139,500 +0.16(+0.56%)
Jan 14, 2011 29.12 29.42 29.09 29.34 2,583,486 -0.08(-0.26%)
Jan 13, 2011 29.21 29.43 29.17 29.42 2,794,269 +0.24(+0.81%)
Jan 12, 2011 29.10 29.33 29.07 29.19 1,957,442 +0.18(+0.63%)
Jan 11, 2011 29.03 29.07 28.91 29.00 2,272,531 +0.01(+0.04%)
Jan 10, 2011 29.03 29.10 28.74 28.99 2,871,613 -0.18(-0.63%)
Jan 07, 2011 29.09 29.17 28.88 29.17 2,352,109 +0.13(+0.45%)
Jan 06, 2011 29.06 29.10 28.84 29.04 2,192,389 -0.03(-0.10%)
Jan 05, 2011 29.26 29.29 29.01 29.07 2,423,696 -0.19(-0.66%)
Jan 04, 2011 29.18 29.39 28.99 29.27 2,636,595 +0.09(+0.30%)
Jan 03, 2011 29.30 29.32 29.16 29.18 2,019,715 -0.01(-0.04%)
Dec 31, 2010 29.08 29.32 29.08 29.19 1,685,350 +0.09(+0.30%)
Dec 30, 2010 29.13 29.26 29.10 29.10 1,225,648 -0.06(-0.22%)
Dec 29, 2010 29.32 29.33 29.17 29.17 1,279,599 -0.12(-0.40%)
Dec 28, 2010 29.23 29.32 29.14 29.29 1,202,884 +0.05(+0.16%)
Dec 27, 2010 29.13 29.33 29.08 29.24 1,142,832 +0.03(+0.10%)
Dec 23, 2010 29.18 29.26 29.11 29.21 1,050,528 +0.02(+0.08%)
Dec 22, 2010 29.16 29.39 29.15 29.19 1,888,635 +0.04(+0.14%)
Dec 21, 2010 29.20 29.22 29.07 29.14 1,631,375 +0.02(+0.06%)
Dec 20, 2010 29.15 29.18 28.97 29.13 2,215,721 +0.07(+0.24%)
Dec 17, 2010 29.14 29.17 28.94 29.06 5,287,238 -0.12(-0.42%)
Dec 16, 2010 28.93 29.19 28.72 29.18 3,084,358 +0.32(+1.10%)
Dec 15, 2010 29.16 29.18 28.81 28.86 2,969,542 -0.29(-0.99%)
Dec 14, 2010 29.06 29.24 29.05 29.15 2,512,934 +0.19(+0.65%)
Dec 13, 2010 28.90 29.12 28.83 28.96 2,409,021 +0.18(+0.61%)
Dec 10, 2010 28.74 28.85 28.71 28.79 1,891,773 +0.10(+0.35%)
Dec 09, 2010 28.50 28.71 28.40 28.68 2,705,949 +0.25(+0.89%)
Dec 08, 2010 28.58 28.70 28.29 28.43 2,735,285 -0.17(-0.60%)
Dec 07, 2010 28.94 28.95 28.52 28.60 3,072,485 -0.19(-0.65%)
Dec 06, 2010 28.86 28.90 28.77 28.79 1,970,798 -0.08(-0.27%)
Dec 03, 2010 28.74 28.89 28.62 28.87 5,523,886 +0.11(+0.39%)
Dec 02, 2010 28.69 28.79 28.53 28.76 3,529,478 +0.05(+0.16%)
Dec 01, 2010 28.74 28.79 28.54 28.71 2,973,659 +0.22(+0.79%)
Nov 30, 2010 28.10 28.69 28.10 28.48 3,856,949 +0.21(+0.73%)
Nov 29, 2010 28.27 28.38 27.98 28.28 3,359,633 -0.09(-0.33%)
Nov 26, 2010 28.40 28.55 28.27 28.37 2,040,335 -0.09(-0.31%)
Nov 24, 2010 28.54 28.46 28.46 28.46 2,203,973 +0.05(+0.19%)
Nov 23, 2010 28.49 28.54 28.30 28.41 3,556,415 -0.27(-0.94%)
Nov 22, 2010 28.68 28.70 28.43 28.68 2,641,769 +0.04(+0.14%)
Nov 19, 2010 28.79 28.84 28.51 28.64 1,992,265 -0.13(-0.45%)
Nov 18, 2010 28.80 28.84 28.60 28.77 1,968,103 +0.16(+0.56%)
Nov 17, 2010 28.60 28.71 28.51 28.61 2,232,782 -0.05(-0.16%)
Nov 16, 2010 28.90 28.92 28.50 28.66 3,680,453 -0.32(-1.12%)
Nov 15, 2010 29.00 29.20 28.91 28.98 2,994,292 +0.04(+0.13%)
Nov 12, 2010 29.04 29.05 28.81 28.94 3,790,018 -0.20(-0.68%)
Nov 11, 2010 28.91 29.14 28.89 29.14 3,433,442 -0.01(-0.02%)
Nov 10, 2010 29.42 29.42 29.05 29.14 3,547,399 -0.30(-1.03%)
Nov 09, 2010 29.48 29.69 29.39 29.45 3,573,382 -0.04(-0.14%)
Nov 08, 2010 29.63 29.66 29.28 29.49 4,121,071 -0.19(-0.63%)
Nov 05, 2010 29.62 29.69 29.45 29.67 4,330,179 +0.07(+0.24%)
Nov 04, 2010 29.59 29.67 29.44 29.60 5,412,672 +0.23(+0.77%)
Nov 03, 2010 29.53 29.60 29.21 29.38 3,448,129 -0.14(-0.47%)
Nov 02, 2010 29.04 29.59 29.04 29.52 3,269,051 +0.62(+2.15%)
Nov 01, 2010 29.02 29.17 28.76 28.89 2,780,916 -0.03(-0.12%)
Oct 29, 2010 29.03 29.03 28.79 28.93 2,857,261 -0.08(-0.26%)
Oct 28, 2010 29.03 29.07 28.88 29.01 4,211,572 +0.06(+0.22%)
Oct 27, 2010 28.63 28.95 28.59 28.94 4,132,600 +0.31(+1.10%)
Oct 25, 2010 28.66 28.74 28.45 28.63 3,038,439 +0.05(+0.16%)
Oct 22, 2010 28.50 28.59 28.34 28.58 2,592,348 +0.14(+0.49%)
Oct 21, 2010 28.72 28.72 28.30 28.44 2,601,060 -0.13(-0.47%)
Oct 20, 2010 28.45 28.71 28.45 28.57 2,531,223 +0.16(+0.55%)
Oct 19, 2010 28.34 28.68 28.32 28.42 3,403,173 -0.15(-0.51%)
Oct 18, 2010 28.27 28.63 28.25 28.56 6,744,243 +0.29(+1.01%)
Oct 15, 2010 28.21 28.31 28.16 28.28 3,241,111 +0.09(+0.31%)
Oct 14, 2010 28.13 28.24 28.09 28.19 3,289,342 +0.15(+0.52%)
Oct 13, 2010 28.10 28.12 28.01 28.05 2,610,328 -0.01(-0.04%)
Oct 12, 2010 28.06 28.12 27.93 28.06 2,270,897 -0.01(-0.02%)
Oct 11, 2010 28.07 28.17 28.00 28.06 1,694,357 -0.02(-0.08%)
Oct 08, 2010 28.09 28.11 27.94 28.09 2,554,614 +0.06(+0.21%)
Oct 07, 2010 28.10 28.15 27.89 28.03 2,990,836 -0.01(-0.04%)
Oct 06, 2010 28.15 28.18 27.95 28.04 3,610,471 -0.13(-0.45%)
Oct 05, 2010 28.16 28.21 28.04 28.17 2,225 +0.20(+0.71%)
Oct 04, 2010 28.01 28.20 27.88 27.97 3,151,041 -0.15(-0.54%)
Oct 01, 2010 28.12 28.18 27.90 28.12 3,512,593 +0.07(+0.24%)
Sep 30, 2010 28.06 28.28 27.99 28.05 12,508 -0.12(-0.44%)
Sep 29, 2010 28.22 28.25 28.10 28.18 4,083,018 -0.04(-0.14%)
Sep 28, 2010 28.02 28.28 27.88 28.22 842 -0.15(-0.51%)
Sep 27, 2010 28.33 28.47 28.24 28.36 1,889,539 -0.02(-0.08%)
Sep 24, 2010 28.13 28.45 28.13 28.39 2,389,975 +0.41(+1.46%)
Sep 23, 2010 27.98 28.28 27.93 27.98 2,714,772 -0.25(-0.89%)
Sep 22, 2010 28.24 28.48 28.20 28.23 2,372,799 +0.04(+0.14%)
Sep 21, 2010 28.30 28.34 28.09 28.19 4,166,205 -0.14(-0.49%)
Sep 20, 2010 27.90 28.36 27.90 28.33 3,925,602 +0.45(+1.61%)
Sep 17, 2010 27.88 28.12 27.75 27.88 4,849,713 +0.04(+0.15%)
Sep 15, 2010 28.01 28.07 27.75 27.84 2,883,099 -0.15(-0.52%)
Sep 14, 2010 27.79 28.09 27.65 27.99 2,692,001 +0.19(+0.69%)
Sep 13, 2010 27.82 27.83 27.65 27.79 2,873,344 +0.05(+0.17%)
Sep 10, 2010 27.84 27.88 27.60 27.75 3,403,528 -0.15(-0.54%)
Sep 09, 2010 27.99 28.05 27.85 27.90 171 +0.10(+0.36%)
Sep 08, 2010 28.19 28.20 27.77 27.80 2,407 -0.34(-1.20%)
Sep 07, 2010 28.09 28.35 28.07 28.14 2,117 -0.05(-0.17%)
Sep 03, 2010 28.07 28.19 27.93 28.18 3,713,553 +0.11(+0.39%)
Sep 02, 2010 28.09 28.09 27.84 28.07 1,055 +0.01(+0.02%)
Sep 01, 2010 27.88 28.10 27.68 28.07 3,860,172 +0.44(+1.60%)
Aug 31, 2010 27.57 27.75 27.25 27.63 47,950 +0.08(+0.30%)
Aug 30, 2010 27.75 27.85 27.47 27.54 1,897,552 -0.31(-1.13%)
Aug 27, 2010 27.86 27.87 27.41 27.86 3,134,348 +0.42(+1.55%)
Aug 26, 2010 27.69 27.71 27.36 27.43 2,768,117 -0.17(-0.61%)
Aug 25, 2010 27.35 27.70 27.35 27.60 48,301 +0.08(+0.27%)
Aug 24, 2010 27.22 27.71 27.14 27.53 818 +0.19(+0.70%)
Aug 23, 2010 27.22 27.52 27.18 27.34 4,192,670 +0.16(+0.60%)
Aug 20, 2010 26.91 27.22 26.83 27.17 3,592,633 +0.12(+0.43%)
Aug 19, 2010 27.27 27.27 26.89 27.06 646 -0.27(-0.98%)
Aug 18, 2010 27.60 27.60 27.15 27.32 2,045 -0.24(-0.89%)
Aug 17, 2010 27.38 27.72 27.29 27.57 1,081 +0.31(+1.13%)
Aug 16, 2010 27.14 27.37 26.90 27.26 5,205,152 -0.06(-0.22%)
Aug 13, 2010 27.32 27.57 27.28 27.32 6,657,667 -0.23(-0.83%)
Aug 12, 2010 27.33 27.64 27.15 27.55 5,730,521 +0.18(+0.65%)
Aug 11, 2010 27.46 27.72 27.35 27.37 4,458,902 -0.41(-1.49%)
Aug 10, 2010 27.49 27.88 27.38 27.79 348 +0.22(+0.81%)
Aug 09, 2010 27.34 27.71 27.34 27.56 4,334,283 +0.23(+0.84%)
Aug 06, 2010 27.33 27.34 26.94 27.33 4,184,520 +0.21(+0.76%)
Aug 05, 2010 26.91 27.14 26.82 27.13 2,408,199 +0.16(+0.58%)
Aug 04, 2010 27.02 27.03 26.78 26.97 1,623 +0.01(+0.02%)
Aug 03, 2010 27.03 27.14 26.85 26.96 3,462,777 -0.12(-0.45%)
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.