Consolidated Edison (NY: ED )

101.87 -1.54 (-1.49%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.25 36.36 36.09 36.34 2,550,355 +0.26(+0.72%)
Mar 29, 2012 35.72 36.16 35.66 36.08 3,223,332 +0.22(+0.61%)
Mar 28, 2012 35.91 36.08 35.71 35.86 2,695,581 -0.10(-0.28%)
Mar 27, 2012 35.81 35.98 35.69 35.96 2,293,893 +0.14(+0.40%)
Mar 26, 2012 35.62 35.90 35.61 35.82 1,950,413 +0.28(+0.79%)
Mar 23, 2012 35.53 35.64 35.47 35.54 2,088,319 -0.08(-0.23%)
Mar 22, 2012 35.57 35.73 35.45 35.62 2,388,913 -0.04(-0.10%)
Mar 21, 2012 35.75 35.87 35.59 35.66 1,499,942 -0.14(-0.38%)
Mar 20, 2012 35.80 35.80 35.62 35.80 2,151,405 +0.07(+0.21%)
Mar 19, 2012 35.80 36.02 35.68 35.72 2,268,951 -0.12(-0.35%)
Mar 16, 2012 36.12 36.12 35.72 35.85 4,635,267 -0.29(-0.79%)
Mar 15, 2012 36.57 36.61 36.04 36.13 3,702,906 -0.32(-0.87%)
Mar 14, 2012 36.95 37.02 36.39 36.45 2,555,497 -0.50(-1.36%)
Mar 13, 2012 36.89 36.99 36.70 36.95 1,999,043 +0.12(+0.32%)
Mar 12, 2012 36.37 36.87 36.32 36.83 2,390,046 +0.51(+1.40%)
Mar 09, 2012 36.37 36.37 36.12 36.32 1,552,428 +0.04(+0.12%)
Mar 08, 2012 36.21 36.35 36.13 36.28 1,581,465 +0.11(+0.29%)
Mar 07, 2012 36.27 36.29 36.02 36.18 4,401,896 -0.12(-0.34%)
Mar 06, 2012 36.12 36.32 35.96 36.30 2,595,188 -0.02(-0.07%)
Mar 05, 2012 36.18 36.39 36.01 36.32 1,865,377 +0.05(+0.14%)
Mar 02, 2012 36.26 36.39 36.07 36.27 1,410,291 +0.01(+0.03%)
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.