Consolidated Edison (NY: ED )

90.26 +0.21 (+0.23%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.00 40.24 39.84 40.17 2,833,636 +0.13(+0.33%)
Jun 27, 2014 39.75 40.14 39.59 40.04 2,958,940 +0.19(+0.47%)
Jun 26, 2014 39.58 39.86 39.48 39.85 2,347,864 +0.17(+0.42%)
Jun 25, 2014 39.41 39.70 39.35 39.68 2,310,381 +0.25(+0.64%)
Jun 24, 2014 39.39 39.57 39.34 39.43 2,271,347 +0.01(+0.04%)
Jun 23, 2014 39.55 39.68 39.21 39.42 2,023,415 -0.06(-0.14%)
Jun 20, 2014 39.74 39.80 39.45 39.48 3,919,082 -0.16(-0.40%)
Jun 19, 2014 39.30 39.73 39.28 39.63 3,849,607 +0.34(+0.87%)
Jun 18, 2014 38.64 39.31 38.52 39.29 3,934,198 +0.67(+1.73%)
Jun 17, 2014 38.65 38.72 38.40 38.63 2,379,816 -0.05(-0.13%)
Jun 16, 2014 38.52 38.97 38.44 38.67 3,699,609 +0.26(+0.67%)
Jun 13, 2014 38.17 38.50 38.03 38.42 1,978,614 +0.16(+0.42%)
Jun 12, 2014 38.02 38.34 37.65 38.26 2,522,198 +0.20(+0.53%)
Jun 11, 2014 38.30 38.36 37.98 38.06 2,315,427 -0.27(-0.71%)
Jun 10, 2014 38.12 38.51 38.12 38.33 2,615,261 -0.10(-0.25%)
Jun 06, 2014 38.73 38.83 38.38 38.42 2,314,120 -0.35(-0.90%)
Jun 05, 2014 38.37 38.79 38.25 38.77 2,546,111 +0.35(+0.92%)
Jun 04, 2014 38.20 38.43 38.03 38.42 2,622,612 +0.15(+0.40%)
Jun 03, 2014 38.24 38.40 38.15 38.26 2,061,054 +0.00(+0.00%)
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.