Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 35.14 35.65 34.96 35.57 3,026,608 +0.35(+0.98%)
Dec 28, 2012 35.40 35.63 35.21 35.23 2,565,336 -0.31(-0.88%)
Dec 27, 2012 35.50 35.64 35.23 35.54 2,113,292 -0.03(-0.07%)
Dec 26, 2012 35.95 36.04 35.54 35.57 1,477,056 -0.33(-0.91%)
Dec 24, 2012 35.92 35.98 35.63 35.89 1,179,302 -0.05(-0.14%)
Dec 21, 2012 36.03 36.18 35.71 35.95 7,052,094 -0.25(-0.69%)
Dec 20, 2012 36.20 36.27 36.00 36.20 2,218,286 +0.03(+0.07%)
Dec 19, 2012 36.65 36.67 36.12 36.17 2,573,985 -0.51(-1.38%)
Dec 18, 2012 36.54 36.91 36.48 36.68 3,246,967 +0.13(+0.37%)
Dec 17, 2012 36.18 36.56 36.07 36.54 4,175,454 +0.55(+1.53%)
Dec 14, 2012 35.77 36.00 35.66 35.99 2,746,139 +0.10(+0.29%)
Dec 13, 2012 36.07 36.17 35.76 35.89 1,879,652 -0.24(-0.67%)
Dec 12, 2012 36.18 36.43 36.08 36.13 3,494,671 -0.01(-0.04%)
Dec 11, 2012 36.05 36.45 35.97 36.14 2,810,589 +0.19(+0.52%)
Dec 10, 2012 35.92 36.06 35.84 35.96 1,683,836 +0.03(+0.07%)
Dec 07, 2012 35.98 36.11 35.76 35.93 2,465,531 -0.05(-0.14%)
Dec 06, 2012 35.96 36.14 35.80 35.98 2,633,751 +0.02(+0.05%)
Dec 05, 2012 35.50 36.12 35.46 35.97 2,655,763 +0.46(+1.30%)
Dec 04, 2012 35.45 35.59 35.40 35.50 2,847,335 -0.28(-0.77%)
Nov 30, 2012 35.56 35.78 35.40 35.78 3,304,409 +0.22(+0.63%)
Nov 29, 2012 35.57 35.58 35.27 35.55 1,695,910 +0.04(+0.13%)
Nov 28, 2012 35.14 35.55 34.95 35.51 2,856,569 +0.34(+0.97%)
Nov 27, 2012 35.25 35.44 35.07 35.17 2,310,961 -0.03(-0.07%)
Nov 26, 2012 34.63 35.41 34.62 35.20 3,537,245 +0.50(+1.44%)
Nov 23, 2012 34.80 34.81 34.43 34.70 1,192,370 -0.07(-0.20%)
Nov 21, 2012 34.92 34.98 34.39 34.77 2,557,862 -0.14(-0.40%)
Nov 20, 2012 35.14 35.14 34.74 34.91 1,796,298 -0.21(-0.58%)
Nov 19, 2012 35.39 35.45 34.91 35.11 2,306,812 -0.15(-0.42%)
Nov 16, 2012 34.86 35.27 34.86 35.26 3,289,473 +0.35(+1.01%)
Nov 15, 2012 35.41 35.59 34.76 34.91 4,399,126 -0.51(-1.45%)
Nov 14, 2012 35.45 35.53 35.18 35.42 2,963,856 +0.03(+0.07%)
Nov 13, 2012 35.18 35.73 35.18 35.39 2,636,478 +0.04(+0.13%)
Nov 12, 2012 35.61 35.75 35.19 35.35 2,966,312 -0.40(-1.11%)
Nov 09, 2012 35.86 36.01 35.61 35.75 3,166,527 -0.05(-0.13%)
Nov 08, 2012 35.76 36.44 35.76 35.80 3,411,642 +0.10(+0.28%)
Nov 07, 2012 36.47 36.51 35.40 35.69 5,845,185 -0.95(-2.60%)
Nov 06, 2012 36.94 37.25 36.59 36.65 3,332,987 -0.15(-0.41%)
Nov 05, 2012 37.50 37.54 36.65 36.80 4,892,709 -0.76(-2.03%)
Nov 02, 2012 38.05 38.10 37.50 37.56 1,647,633 -0.34(-0.89%)
Nov 01, 2012 38.35 38.37 37.75 37.90 2,182,213 -0.41(-1.08%)
Oct 31, 2012 37.86 38.42 37.44 38.31 2,386,733 +0.26(+0.68%)
Oct 26, 2012 38.12 38.05 38.05 38.05 1,755,239 -0.03(-0.07%)
Oct 25, 2012 37.87 38.07 37.79 38.07 2,012,266 +0.28(+0.74%)
Oct 24, 2012 38.00 38.00 37.75 37.79 1,799,831 -0.08(-0.22%)
Oct 23, 2012 37.82 37.97 37.65 37.88 2,153,163 -0.49(-1.27%)
Oct 19, 2012 38.43 38.52 38.24 38.36 3,655,196 -0.16(-0.43%)
Oct 18, 2012 38.50 38.59 38.28 38.53 1,420,024 +0.08(+0.20%)
Oct 17, 2012 38.00 38.56 37.94 38.45 1,902,484 +0.51(+1.34%)
Oct 16, 2012 38.00 38.06 37.79 37.95 1,849,016 -0.01(-0.02%)
Oct 15, 2012 38.02 38.04 37.69 37.95 1,558,274 -0.01(-0.02%)
Oct 12, 2012 38.28 38.43 37.90 37.96 1,537,670 -0.22(-0.57%)
Oct 11, 2012 38.18 38.39 38.01 38.17 1,652,360 +0.06(+0.17%)
Oct 10, 2012 37.95 38.17 37.87 38.11 1,776,459 +0.08(+0.20%)
Oct 09, 2012 38.14 38.25 37.88 38.03 1,878,085 -0.12(-0.32%)
Oct 08, 2012 38.17 38.37 38.02 38.16 1,218,899 -0.05(-0.13%)
Oct 05, 2012 38.52 38.52 38.12 38.21 1,965,857 -0.13(-0.35%)
Oct 04, 2012 38.16 38.40 38.12 38.34 2,999,716 +0.43(+1.12%)
Oct 03, 2012 37.88 38.14 37.83 37.91 2,401,678 +0.07(+0.18%)
Oct 02, 2012 37.58 37.91 37.53 37.84 2,412,798 +0.11(+0.29%)
Oct 01, 2012 38.04 38.08 37.69 37.74 1,888,921 -0.26(-0.68%)
Sep 28, 2012 37.72 38.05 37.64 38.00 2,396,243 +0.20(+0.52%)
Sep 27, 2012 38.16 38.16 37.77 37.80 2,306,092 -0.32(-0.85%)
Sep 26, 2012 37.75 38.30 37.75 38.12 3,836,027 +0.40(+1.06%)
Sep 25, 2012 37.79 37.95 37.67 37.72 2,318,165 -0.01(-0.03%)
Sep 24, 2012 37.46 37.82 37.44 37.74 2,616,380 +0.24(+0.64%)
Sep 21, 2012 37.81 37.83 37.48 37.50 4,147,638 -0.24(-0.64%)
Sep 20, 2012 37.65 37.90 37.64 37.74 2,236,390 +0.01(+0.03%)
Sep 19, 2012 37.83 37.93 37.66 37.72 1,870,907 -0.01(-0.03%)
Sep 18, 2012 37.77 37.90 37.59 37.74 2,325,845 -0.08(-0.22%)
Sep 17, 2012 37.99 38.26 37.69 37.82 3,416,397 -0.13(-0.33%)
Sep 14, 2012 38.61 38.68 37.82 37.95 3,489,769 -0.75(-1.93%)
Sep 13, 2012 38.09 38.69 38.09 38.69 1,913,865 +0.51(+1.35%)
Sep 12, 2012 38.34 38.35 38.10 38.18 1,870,940 -0.08(-0.22%)
Sep 11, 2012 38.37 38.40 38.26 38.26 1,063,998 -0.11(-0.30%)
Sep 10, 2012 38.62 38.62 38.33 38.38 1,462,141 -0.09(-0.23%)
Sep 07, 2012 38.74 38.75 38.41 38.47 1,341,965 -0.27(-0.70%)
Sep 06, 2012 38.48 38.76 38.45 38.74 1,572,474 +0.46(+1.21%)
Sep 05, 2012 38.69 38.69 38.26 38.28 1,795,395 -0.35(-0.90%)
Sep 04, 2012 38.47 38.71 38.39 38.62 1,521,495 +0.16(+0.43%)
Aug 31, 2012 38.64 38.68 38.33 38.46 1,695,826 -0.09(-0.23%)
Aug 30, 2012 38.49 38.64 38.36 38.55 1,216,754 -0.01(-0.03%)
Aug 29, 2012 38.75 38.83 38.55 38.56 1,447,568 -0.29(-0.75%)
Aug 27, 2012 38.93 39.05 38.82 38.85 1,362,901 -0.11(-0.29%)
Aug 24, 2012 38.68 39.00 38.65 38.97 1,002,024 +0.27(+0.71%)
Aug 23, 2012 39.07 39.08 38.62 38.69 1,403,677 -0.39(-1.01%)
Aug 22, 2012 38.83 39.18 38.83 39.09 1,989,832 +0.14(+0.36%)
Aug 21, 2012 39.28 39.37 38.95 38.95 1,768,402 -0.36(-0.92%)
Aug 20, 2012 39.06 39.32 38.99 39.31 1,732,907 +0.18(+0.45%)
Aug 17, 2012 39.27 39.40 39.11 39.13 2,715,176 -0.08(-0.19%)
Aug 16, 2012 39.73 39.80 39.14 39.21 5,320,350 -0.56(-1.40%)
Aug 15, 2012 40.10 40.11 39.74 39.77 2,141,231 -0.33(-0.82%)
Aug 14, 2012 40.16 40.31 40.01 40.10 1,496,942 -0.06(-0.14%)
Aug 13, 2012 40.26 40.29 40.09 40.15 1,612,966 +0.02(+0.04%)
Aug 10, 2012 39.99 40.19 39.86 40.14 1,636,393 +0.18(+0.44%)
Aug 09, 2012 40.19 40.31 39.92 39.96 1,547,683 -0.19(-0.47%)
Aug 08, 2012 40.45 40.48 40.01 40.15 2,172,529 -0.26(-0.64%)
Aug 07, 2012 40.69 40.73 40.38 40.41 2,127,162 -0.16(-0.39%)
Aug 06, 2012 40.73 40.85 40.55 40.57 1,844,338 -0.07(-0.17%)
Aug 03, 2012 40.80 40.87 40.22 40.63 3,722,595 +0.26(+0.64%)
Aug 02, 2012 40.28 40.43 39.98 40.38 1,985,962 -0.13(-0.31%)
Aug 01, 2012 40.66 41.46 40.44 40.50 1,700,928 -0.03(-0.08%)
Jul 31, 2012 40.84 40.98 40.51 40.53 1,937,261 -0.28(-0.68%)
Jul 30, 2012 40.71 40.91 40.54 40.81 2,100,473 +0.03(+0.06%)
Jul 27, 2012 40.63 41.07 40.60 40.79 2,595,144 +0.30(+0.75%)
Jul 26, 2012 40.13 40.56 40.09 40.48 2,216,809 +0.59(+1.48%)
Jul 25, 2012 40.08 40.17 39.76 39.89 2,724,534 -0.06(-0.16%)
Jul 24, 2012 40.01 40.06 39.72 39.96 2,438,172 +0.01(+0.03%)
Jul 23, 2012 39.85 40.19 39.80 39.94 1,613,235 -0.13(-0.33%)
Jul 20, 2012 39.81 40.22 39.69 40.08 3,922,137 +0.26(+0.65%)
Jul 19, 2012 39.84 39.88 39.46 39.82 1,547,639 -0.09(-0.22%)
Jul 18, 2012 39.78 39.97 39.72 39.91 1,807,871 +0.06(+0.14%)
Jul 17, 2012 39.77 39.96 39.64 39.85 1,582,904 +0.17(+0.43%)
Jul 16, 2012 39.73 39.79 39.62 39.68 1,358,806 -0.18(-0.44%)
Jul 13, 2012 39.49 39.87 39.48 39.86 1,726,389 +0.35(+0.87%)
Jul 12, 2012 39.39 39.62 39.31 39.51 1,962,176 -0.01(-0.02%)
Jul 11, 2012 39.30 39.57 39.21 39.52 1,805,052 +0.22(+0.56%)
Jul 10, 2012 39.27 39.48 39.20 39.30 2,071,046 +0.12(+0.30%)
Jul 09, 2012 39.03 39.29 38.96 39.18 1,523,329 +0.13(+0.32%)
Jul 06, 2012 38.79 39.14 38.71 39.05 1,411,717 +0.03(+0.08%)
Jul 05, 2012 39.26 39.26 38.98 39.02 1,267,711 -0.30(-0.77%)
Jul 03, 2012 39.37 39.46 39.15 39.32 1,185,112 -0.09(-0.24%)
Jul 02, 2012 39.11 39.45 39.08 39.42 1,986,764 +0.33(+0.85%)
Jun 29, 2012 39.18 39.37 38.89 39.08 3,149,650 +0.08(+0.19%)
Jun 28, 2012 38.50 39.02 38.50 39.01 1,992,780 +0.14(+0.37%)
Jun 27, 2012 38.56 38.95 38.55 38.86 2,353,437 +0.37(+0.96%)
Jun 26, 2012 38.54 38.66 38.44 38.49 1,762,000 +0.01(+0.02%)
Jun 25, 2012 38.49 38.62 38.29 38.49 2,421,928 -0.16(-0.42%)
Jun 22, 2012 38.65 38.82 38.42 38.65 7,355,486 +0.14(+0.36%)
Jun 21, 2012 38.84 39.04 38.48 38.51 2,968,326 -0.14(-0.36%)
Jun 20, 2012 39.30 39.41 38.54 38.65 4,533,044 -0.81(-2.05%)
Jun 19, 2012 39.99 39.99 39.40 39.46 3,188,460 -0.43(-1.09%)
Jun 18, 2012 39.71 39.97 39.60 39.89 2,327,613 +0.24(+0.60%)
Jun 15, 2012 39.47 39.77 39.41 39.65 3,474,510 +0.33(+0.83%)
Jun 14, 2012 39.15 39.36 39.08 39.33 1,971,211 +0.14(+0.37%)
Jun 13, 2012 39.11 39.26 38.88 39.18 1,857,028 +0.11(+0.27%)
Jun 12, 2012 38.86 39.11 38.72 39.08 2,629,507 +0.25(+0.65%)
Jun 11, 2012 39.26 39.26 38.80 38.82 2,684,029 -0.29(-0.74%)
Jun 08, 2012 38.79 39.11 38.72 39.11 2,082,132 +0.36(+0.92%)
Jun 07, 2012 38.70 38.86 38.60 38.76 4,678,318 +0.25(+0.65%)
Jun 06, 2012 38.21 38.50 38.08 38.50 1,974,137 +0.45(+1.19%)
Jun 05, 2012 38.06 38.32 38.00 38.05 2,163,519 -0.09(-0.25%)
Jun 04, 2012 37.92 38.17 37.81 38.15 2,054,246 +0.26(+0.68%)
Jun 01, 2012 37.69 38.20 37.69 37.89 3,053,038 -0.04(-0.12%)
May 31, 2012 37.80 38.10 37.74 37.93 2,742,387 +0.16(+0.43%)
May 30, 2012 37.56 38.11 37.54 37.77 2,559,658 +0.09(+0.23%)
May 29, 2012 37.61 37.68 37.49 37.68 1,524,314 +0.22(+0.59%)
May 25, 2012 37.50 37.70 37.40 37.46 1,560,415 +0.01(+0.03%)
May 24, 2012 37.32 37.59 37.23 37.45 1,685,844 +0.23(+0.61%)
May 23, 2012 37.08 37.40 37.06 37.22 3,085,667 +0.13(+0.34%)
May 22, 2012 37.00 37.18 36.95 37.10 2,158,128 +0.14(+0.37%)
May 21, 2012 36.93 37.28 36.67 36.96 1,853,404 +0.09(+0.24%)
May 18, 2012 36.94 37.08 36.78 36.87 2,334,915 +0.07(+0.19%)
May 17, 2012 36.95 37.05 36.69 36.80 1,621,549 -0.17(-0.46%)
May 16, 2012 36.90 37.05 36.74 36.97 1,767,159 +0.05(+0.14%)
May 15, 2012 37.05 37.13 36.79 36.92 1,690,718 -0.17(-0.46%)
May 14, 2012 36.96 37.22 36.86 37.09 1,636,811 -0.12(-0.31%)
May 11, 2012 37.26 37.48 37.13 37.21 1,908,961 -0.13(-0.35%)
May 10, 2012 37.17 37.44 37.08 37.34 2,071,832 +0.34(+0.92%)
May 09, 2012 36.90 37.18 36.86 36.99 2,179,392 -0.14(-0.39%)
May 08, 2012 36.70 37.17 36.70 37.14 1,985,839 +0.35(+0.95%)
May 07, 2012 36.80 36.90 36.63 36.79 1,782,477 -0.15(-0.40%)
May 04, 2012 36.70 37.14 36.70 36.94 1,995,452 +0.14(+0.37%)
May 03, 2012 36.96 37.16 36.80 36.80 1,921,667 -0.09(-0.25%)
May 02, 2012 37.07 37.10 36.85 36.90 2,039,451 -0.22(-0.59%)
May 01, 2012 36.93 37.19 36.81 37.11 1,551,991 +0.13(+0.35%)
Apr 30, 2012 36.85 37.01 36.68 36.98 7,359,722 +0.09(+0.24%)
Apr 27, 2012 36.91 36.95 36.70 36.90 1,688,320 +0.01(+0.03%)
Apr 26, 2012 36.71 36.91 36.55 36.88 1,780,117 +0.17(+0.46%)
Apr 25, 2012 36.68 36.75 36.48 36.72 2,146,427 +0.18(+0.49%)
Apr 24, 2012 36.30 36.57 36.27 36.53 1,556,437 +0.25(+0.69%)
Apr 23, 2012 36.34 36.35 36.19 36.29 2,016,057 -0.17(-0.48%)
Apr 20, 2012 36.06 36.48 35.97 36.46 3,009,407 +0.44(+1.23%)
Apr 19, 2012 36.12 36.12 35.86 36.02 2,689,003 -0.07(-0.19%)
Apr 18, 2012 36.14 36.25 35.96 36.09 2,589,899 -0.13(-0.36%)
Apr 17, 2012 36.36 36.43 35.92 36.22 2,538,277 +0.00(+0.00%)
Apr 16, 2012 36.02 36.37 35.95 36.22 2,131,557 +0.29(+0.81%)
Apr 13, 2012 35.99 36.34 35.90 35.92 2,655,830 -0.07(-0.21%)
Apr 12, 2012 35.83 36.08 35.65 36.00 3,164,463 +0.30(+0.84%)
Apr 11, 2012 35.73 35.81 35.55 35.70 2,469,696 +0.16(+0.44%)
Apr 10, 2012 35.78 35.86 35.46 35.55 2,982,004 -0.39(-1.07%)
Apr 09, 2012 35.86 36.05 35.86 35.93 2,327,750 -0.26(-0.72%)
Apr 05, 2012 36.36 36.37 35.97 36.19 2,107,351 -0.29(-0.80%)
Apr 04, 2012 36.37 36.56 36.29 36.48 2,581,039 -0.06(-0.17%)
Apr 03, 2012 36.46 36.55 36.30 36.55 3,070,491 +0.12(+0.34%)
Apr 02, 2012 36.24 36.54 36.14 36.42 2,814,056 +0.08(+0.22%)
Mar 30, 2012 36.25 36.35 36.09 36.34 2,550,469 +0.26(+0.72%)
Mar 29, 2012 35.71 36.16 35.66 36.08 3,223,475 +0.22(+0.61%)
Mar 28, 2012 35.91 36.07 35.71 35.86 2,695,701 -0.10(-0.28%)
Mar 27, 2012 35.81 35.97 35.69 35.96 2,293,995 +0.14(+0.40%)
Mar 26, 2012 35.62 35.89 35.61 35.82 1,950,499 +0.28(+0.79%)
Mar 23, 2012 35.53 35.64 35.46 35.54 2,088,411 -0.08(-0.23%)
Mar 22, 2012 35.56 35.73 35.45 35.62 2,389,019 -0.04(-0.10%)
Mar 21, 2012 35.75 35.87 35.59 35.66 1,500,008 -0.14(-0.38%)
Mar 20, 2012 35.79 35.79 35.61 35.79 2,151,500 +0.07(+0.21%)
Mar 19, 2012 35.79 36.02 35.68 35.72 2,269,052 -0.12(-0.35%)
Mar 16, 2012 36.12 36.12 35.71 35.84 4,635,473 -0.29(-0.79%)
Mar 15, 2012 36.57 36.61 36.04 36.13 3,703,070 -0.32(-0.87%)
Mar 14, 2012 36.95 37.01 36.39 36.45 2,555,611 -0.50(-1.36%)
Mar 13, 2012 36.89 36.99 36.70 36.95 1,999,132 +0.12(+0.32%)
Mar 12, 2012 36.37 36.87 36.32 36.83 2,390,152 +0.51(+1.40%)
Mar 09, 2012 36.37 36.37 36.12 36.32 1,552,497 +0.04(+0.12%)
Mar 08, 2012 36.21 36.34 36.13 36.28 1,581,535 +0.11(+0.29%)
Mar 07, 2012 36.27 36.28 36.02 36.17 4,402,092 -0.12(-0.34%)
Mar 06, 2012 36.12 36.32 35.96 36.30 2,595,304 -0.02(-0.07%)
Mar 05, 2012 36.17 36.39 36.01 36.32 1,865,460 +0.05(+0.14%)
Mar 02, 2012 36.26 36.39 36.07 36.27 1,410,354 +0.01(+0.03%)
Mar 01, 2012 36.11 36.39 36.06 36.26 2,221,159 +0.12(+0.33%)
Feb 29, 2012 36.18 36.38 35.96 36.14 3,312,064 -0.01(-0.02%)
Feb 28, 2012 36.35 36.48 36.10 36.15 2,214,960 -0.20(-0.55%)
Feb 27, 2012 36.44 36.67 36.25 36.35 2,457,289 -0.26(-0.70%)
Feb 24, 2012 36.09 36.62 36.06 36.60 3,850,753 +0.55(+1.52%)
Feb 23, 2012 35.99 36.14 35.89 36.06 3,040,561 +0.06(+0.17%)
Feb 22, 2012 35.92 36.17 35.90 35.99 2,521,435 +0.00(+0.00%)
Feb 21, 2012 36.06 36.17 35.94 35.99 2,132,985 -0.01(-0.02%)
Feb 17, 2012 36.14 36.19 35.99 36.00 2,698,415 -0.02(-0.05%)
Feb 16, 2012 35.89 36.27 35.89 36.02 2,536,779 +0.16(+0.43%)
Feb 15, 2012 36.03 36.09 35.74 35.86 2,744,755 -0.20(-0.55%)
Feb 14, 2012 36.01 36.16 35.85 36.06 3,608,024 +0.04(+0.10%)
Feb 13, 2012 36.56 36.58 36.00 36.02 3,160,012 -0.38(-1.05%)
Feb 10, 2012 36.53 36.60 36.33 36.41 3,118,946 -0.21(-0.57%)
Feb 09, 2012 36.51 36.64 36.43 36.62 9,457,635 +0.05(+0.13%)
Feb 08, 2012 36.49 36.60 36.23 36.57 3,040,947 +0.16(+0.44%)
Feb 07, 2012 36.15 36.52 36.05 36.41 2,198,341 +0.20(+0.56%)
Feb 06, 2012 36.14 36.30 36.07 36.20 1,752,491 -0.01(-0.03%)
Feb 03, 2012 36.41 36.54 36.03 36.22 2,630,094 -0.03(-0.08%)
Feb 02, 2012 36.37 36.43 36.12 36.25 2,154,167 -0.09(-0.24%)
Feb 01, 2012 36.38 36.57 36.28 36.33 2,555,298 +0.03(+0.08%)
Jan 31, 2012 36.25 36.42 36.12 36.30 2,661,910 +0.20(+0.55%)
Jan 30, 2012 36.15 36.17 35.88 36.11 10,076,819 -0.15(-0.42%)
Jan 27, 2012 36.88 36.88 36.20 36.26 2,462,141 -0.54(-1.47%)
Jan 26, 2012 36.54 36.82 36.54 36.80 3,934,441 +0.25(+0.67%)
Jan 25, 2012 35.82 36.62 35.46 36.55 4,933,996 +0.61(+1.70%)
Jan 24, 2012 36.03 36.07 35.80 35.95 2,101,807 -0.15(-0.41%)
Jan 23, 2012 36.17 36.31 36.05 36.09 2,716,375 -0.09(-0.24%)
Jan 20, 2012 36.15 36.32 35.91 36.18 2,942,843 +0.01(+0.03%)
Jan 19, 2012 36.47 36.54 36.07 36.17 3,601,388 -0.33(-0.91%)
Jan 18, 2012 36.54 36.63 36.36 36.50 2,285,638 -0.04(-0.10%)
Jan 17, 2012 36.67 36.89 36.46 36.54 2,841,831 +0.10(+0.27%)
Jan 13, 2012 36.14 36.46 35.92 36.44 2,860,316 +0.12(+0.34%)
Jan 12, 2012 36.55 36.55 36.27 36.31 2,740,899 -0.12(-0.34%)
Jan 11, 2012 36.39 36.63 36.30 36.44 3,041,918 -0.10(-0.27%)
Jan 10, 2012 36.25 36.81 36.21 36.54 3,351,548 +0.04(+0.12%)
Jan 09, 2012 36.52 36.58 36.38 36.49 2,128,782 +0.10(+0.29%)
Jan 06, 2012 36.82 36.91 36.30 36.39 4,374,715 -0.39(-1.07%)
Jan 05, 2012 36.54 37.06 36.34 36.78 5,169,085 -0.10(-0.27%)
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.