Consolidated Edison (NY: ED )

97.50 +0.83 (+0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 52.87 52.93 51.43 51.48 7,247,322 -1.58(-2.97%)
Jan 29, 2015 52.60 53.16 52.12 53.05 2,828,286 +0.41(+0.78%)
Jan 28, 2015 52.70 53.68 52.49 52.64 3,235,753 -0.02(-0.04%)
Jan 27, 2015 52.29 52.87 52.21 52.67 2,350,567 +0.35(+0.67%)
Jan 26, 2015 52.28 52.33 51.75 52.32 1,944,607 +0.03(+0.06%)
Jan 23, 2015 52.23 52.51 52.10 52.29 1,900,666 +0.24(+0.46%)
Jan 22, 2015 52.50 52.72 51.81 52.05 2,679,283 -0.30(-0.57%)
Jan 21, 2015 51.91 52.46 51.55 52.35 3,028,168 +0.34(+0.66%)
Jan 20, 2015 51.45 52.05 51.37 52.00 3,496,525 +0.66(+1.29%)
Jan 16, 2015 50.97 51.38 50.91 51.34 2,584,823 +0.54(+1.07%)
Jan 15, 2015 50.15 50.93 49.99 50.80 2,423,949 +0.65(+1.30%)
Jan 14, 2015 49.30 50.18 49.19 50.15 3,205,259 +0.54(+1.08%)
Jan 13, 2015 49.64 50.35 49.28 49.61 3,412,478 -0.10(-0.19%)
Jan 12, 2015 49.99 50.06 49.37 49.71 1,922,228 -0.17(-0.34%)
Jan 09, 2015 50.24 50.27 49.52 49.88 1,824,008 -0.26(-0.52%)
Jan 08, 2015 49.98 50.35 49.83 50.14 2,726,178 +0.31(+0.63%)
Jan 07, 2015 49.24 50.04 48.85 49.83 2,925,237 +0.73(+1.48%)
Jan 06, 2015 48.85 49.81 48.80 49.10 4,311,622 +0.27(+0.56%)
Jan 05, 2015 49.22 49.38 48.56 48.82 3,317,522 -0.47(-0.95%)
Jan 02, 2015 49.11 49.40 48.65 49.29 2,276,262 +0.25(+0.50%)
Dec 31, 2014 49.84 49.05 49.05 49.05 2,769,762 -0.67(-1.35%)
Dec 30, 2014 50.82 50.82 49.61 49.72 2,578,643 -1.18(-2.32%)
Dec 29, 2014 50.28 51.21 50.28 50.90 3,313,850 +0.55(+1.09%)
Dec 26, 2014 49.84 50.64 49.72 50.35 2,808,561 +0.63(+1.27%)
Dec 24, 2014 49.08 49.72 49.72 49.72 1,664,414 +0.67(+1.36%)
Dec 23, 2014 49.03 49.26 48.88 49.05 2,142,545 +0.05(+0.11%)
Dec 22, 2014 49.08 49.23 48.58 48.99 2,206,134 +0.19(+0.38%)
Dec 19, 2014 48.77 49.08 48.50 48.81 4,768,938 +0.10(+0.20%)
Dec 18, 2014 48.15 48.71 47.96 48.71 3,568,484 +0.58(+1.20%)
Dec 17, 2014 47.55 48.16 47.35 48.13 4,194,366 +0.48(+1.00%)
Dec 16, 2014 47.64 48.33 47.28 47.66 3,719,878 +0.07(+0.14%)
Dec 15, 2014 47.85 47.85 47.25 47.59 3,584,467 -0.04(-0.09%)
Dec 12, 2014 47.69 48.28 47.58 47.64 2,677,205 -0.24(-0.50%)
Dec 11, 2014 47.13 47.99 47.13 47.87 2,415,199 +0.75(+1.59%)
Dec 10, 2014 47.54 47.91 47.10 47.12 1,873,520 -0.47(-0.98%)
Dec 09, 2014 47.35 47.70 47.18 47.59 2,387,766 +0.10(+0.22%)
Dec 08, 2014 47.00 47.64 46.94 47.49 2,035,166 +0.48(+1.03%)
Dec 05, 2014 47.25 47.52 46.72 47.00 3,028,821 -0.60(-1.26%)
Dec 04, 2014 47.56 47.81 47.28 47.61 2,204,819 +0.10(+0.22%)
Dec 03, 2014 47.67 47.69 47.25 47.50 3,151,323 -0.19(-0.39%)
Dec 02, 2014 47.42 47.74 47.16 47.69 3,281,672 +0.26(+0.55%)
Dec 01, 2014 46.76 47.95 46.53 47.43 3,898,483 +0.51(+1.08%)
Nov 28, 2014 46.46 47.06 46.34 46.92 1,499,013 +0.61(+1.32%)
Nov 26, 2014 46.05 46.31 46.31 46.31 1,910,436 +0.51(+1.10%)
Nov 25, 2014 46.20 46.23 45.66 45.81 3,453,192 -0.18(-0.39%)
Nov 24, 2014 46.25 46.41 45.92 45.99 2,944,860 -0.36(-0.77%)
Nov 21, 2014 46.41 46.42 45.86 46.34 3,523,395 +0.19(+0.40%)
Nov 20, 2014 46.30 46.55 46.01 46.16 2,480,567 -0.16(-0.35%)
Nov 19, 2014 46.39 46.55 46.09 46.32 3,057,972 -0.51(-1.09%)
Nov 18, 2014 46.69 47.00 46.39 46.83 2,916,180 +0.36(+0.78%)
Nov 17, 2014 46.02 46.61 45.75 46.47 3,207,956 +0.38(+0.82%)
Nov 14, 2014 46.16 46.37 45.92 46.09 2,096,094 +0.02(+0.05%)
Nov 13, 2014 46.10 46.61 45.93 46.07 4,534,715 -0.19(-0.40%)
Nov 12, 2014 46.78 46.88 46.11 46.25 4,147,162 -0.90(-1.91%)
Nov 11, 2014 47.17 47.46 47.00 47.15 2,316,386 -0.01(-0.02%)
Nov 10, 2014 47.10 47.50 47.01 47.16 3,178,521 -0.07(-0.16%)
Nov 07, 2014 46.55 47.29 46.52 47.23 3,669,509 +0.71(+1.52%)
Nov 06, 2014 47.48 47.48 46.42 46.53 5,592,313 -1.02(-2.15%)
Nov 05, 2014 46.85 47.62 46.74 47.55 4,968,915 +0.93(+1.99%)
Nov 04, 2014 46.85 47.08 46.50 46.62 2,136,821 -0.16(-0.35%)
Nov 03, 2014 46.59 46.90 46.49 46.79 2,582,454 +0.18(+0.38%)
Oct 31, 2014 47.04 47.08 46.34 46.61 3,427,133 -0.13(-0.28%)
Oct 30, 2014 45.94 46.76 45.88 46.74 3,810,221 +0.93(+2.02%)
Oct 29, 2014 46.23 46.34 45.37 45.81 3,701,976 -0.44(-0.95%)
Oct 28, 2014 46.18 46.26 45.74 46.26 2,406,552 +0.14(+0.30%)
Oct 27, 2014 45.98 45.98 45.88 46.12 2,870,422 +0.14(+0.30%)
Oct 24, 2014 45.68 46.03 45.53 45.98 2,013,045 +0.36(+0.79%)
Oct 23, 2014 45.65 45.88 45.28 45.62 3,140,398 +0.08(+0.18%)
Oct 22, 2014 44.87 45.57 44.82 45.54 5,036,853 +0.61(+1.36%)
Oct 21, 2014 44.89 45.04 44.67 44.92 4,727,914 -0.29(-0.63%)
Oct 20, 2014 44.69 45.26 44.68 45.21 3,672,790 +0.56(+1.25%)
Oct 17, 2014 45.12 45.12 43.99 44.65 5,241,917 -0.16(-0.36%)
Oct 16, 2014 44.63 45.13 44.60 44.81 5,693,364 -0.40(-0.88%)
Oct 15, 2014 45.20 45.68 44.15 45.21 7,028,229 -0.08(-0.18%)
Oct 14, 2014 44.20 45.70 44.05 45.29 9,316,551 +1.29(+2.93%)
Oct 13, 2014 43.51 44.45 43.48 44.01 7,171,947 +0.51(+1.17%)
Oct 10, 2014 43.04 43.69 43.04 43.50 4,714,975 +0.68(+1.60%)
Oct 09, 2014 43.20 43.57 42.77 42.81 5,086,261 -0.42(-0.97%)
Oct 08, 2014 42.07 43.26 42.06 43.23 5,496,750 +1.20(+2.85%)
Oct 07, 2014 41.97 42.36 41.87 42.03 2,735,361 -0.04(-0.10%)
Oct 06, 2014 42.08 42.25 41.88 42.08 1,853,825 +0.12(+0.30%)
Oct 03, 2014 41.80 42.06 41.49 41.95 1,604,771 +0.17(+0.40%)
Oct 02, 2014 41.92 42.13 41.75 41.78 1,842,562 -0.10(-0.25%)
Oct 01, 2014 41.83 42.19 41.76 41.89 3,052,299 +0.21(+0.49%)
Sep 30, 2014 41.67 42.00 41.42 41.68 2,688,205 +0.10(+0.23%)
Sep 29, 2014 41.40 41.62 41.23 41.58 1,843,987 +0.13(+0.32%)
Sep 26, 2014 41.31 41.58 41.05 41.45 1,378,220 +0.15(+0.36%)
Sep 25, 2014 41.48 41.67 41.31 41.31 2,082,537 -0.28(-0.67%)
Sep 24, 2014 41.79 41.84 41.38 41.58 1,528,334 -0.16(-0.39%)
Sep 23, 2014 41.77 42.00 41.64 41.75 1,847,725 -0.09(-0.21%)
Sep 22, 2014 41.86 42.07 41.67 41.83 2,179,989 -0.19(-0.46%)
Sep 19, 2014 41.83 42.11 41.71 42.03 2,331,733 +0.37(+0.88%)
Sep 18, 2014 41.94 42.09 41.55 41.66 1,774,071 -0.29(-0.68%)
Sep 17, 2014 42.12 42.20 41.72 41.95 2,383,108 -0.16(-0.38%)
Sep 16, 2014 41.71 42.21 41.71 42.11 2,147,630 +0.52(+1.24%)
Sep 15, 2014 41.72 41.83 41.45 41.59 2,062,827 +0.08(+0.19%)
Sep 12, 2014 41.97 42.07 41.40 41.51 2,451,740 -0.63(-1.48%)
Sep 11, 2014 41.85 42.19 41.70 42.14 1,269,011 +0.33(+0.79%)
Sep 10, 2014 41.89 41.96 41.62 41.81 2,089,433 -0.07(-0.18%)
Sep 09, 2014 42.25 42.34 41.80 41.88 2,809,588 -0.49(-1.16%)
Sep 08, 2014 42.68 42.74 42.14 42.37 2,171,819 -0.38(-0.89%)
Sep 05, 2014 42.36 42.75 42.24 42.75 3,197,596 +0.38(+0.89%)
Sep 04, 2014 42.31 42.48 42.03 42.38 2,281,453 -0.10(-0.23%)
Sep 03, 2014 42.31 42.60 42.09 42.47 2,386,934 +0.43(+1.01%)
Sep 02, 2014 42.58 42.64 41.87 42.05 2,398,501 -0.54(-1.26%)
Aug 29, 2014 42.36 42.59 42.59 42.59 2,240,821 +0.12(+0.28%)
Aug 28, 2014 41.92 42.47 41.85 42.47 2,029,242 +0.43(+1.03%)
Aug 27, 2014 41.88 42.04 41.75 42.03 1,679,754 +0.33(+0.79%)
Aug 26, 2014 42.19 42.31 41.67 41.70 2,055,881 -0.54(-1.29%)
Aug 25, 2014 42.14 42.36 42.03 42.25 1,709,016 +0.18(+0.44%)
Aug 22, 2014 42.35 42.43 41.81 42.06 2,366,745 -0.29(-0.69%)
Aug 21, 2014 42.41 42.54 42.27 42.36 2,079,031 +0.05(+0.12%)
Aug 20, 2014 42.29 42.32 42.00 42.31 1,891,787 +0.10(+0.23%)
Aug 19, 2014 41.84 42.25 41.79 42.21 2,060,355 +0.39(+0.93%)
Aug 18, 2014 42.04 42.11 41.76 41.82 1,653,867 -0.08(-0.19%)
Aug 15, 2014 41.72 42.07 41.67 41.90 2,443,223 +0.28(+0.67%)
Aug 14, 2014 41.52 41.70 41.47 41.62 3,086,922 +0.15(+0.37%)
Aug 13, 2014 41.35 41.61 41.19 41.47 1,714,689 +0.20(+0.48%)
Aug 12, 2014 41.22 41.44 41.13 41.27 1,759,330 +0.05(+0.12%)
Aug 11, 2014 41.40 41.62 41.19 41.22 2,949,590 -0.18(-0.43%)
Aug 08, 2014 40.59 41.30 40.48 41.39 4,778,806 +1.13(+2.82%)
Aug 07, 2014 40.05 40.43 40.03 40.26 3,780,236 +0.42(+1.06%)
Aug 06, 2014 40.08 40.11 39.71 39.84 6,829,931 -0.34(-0.85%)
Aug 05, 2014 40.37 40.61 40.03 40.18 2,619,681 -0.36(-0.90%)
Aug 04, 2014 40.87 40.87 39.83 40.54 4,736,093 -0.26(-0.64%)
Aug 01, 2014 40.68 41.23 40.66 40.80 2,545,276 +0.00(+0.00%)
Jul 31, 2014 41.10 41.30 40.75 40.80 4,075,219 -0.51(-1.23%)
Jul 30, 2014 41.87 41.88 41.12 41.31 2,645,151 -0.59(-1.41%)
Jul 29, 2014 41.97 42.08 41.68 41.90 2,367,883 -0.07(-0.17%)
Jul 28, 2014 41.48 42.04 41.42 41.98 2,286,900 +0.52(+1.26%)
Jul 25, 2014 41.65 41.78 41.39 41.45 1,160,008 -0.24(-0.58%)
Jul 24, 2014 41.65 41.78 41.48 41.69 1,159,916 +0.04(+0.10%)
Jul 23, 2014 41.71 41.76 41.52 41.65 1,532,189 -0.09(-0.21%)
Jul 22, 2014 41.61 41.80 41.58 41.74 1,596,734 +0.13(+0.31%)
Jul 21, 2014 41.38 41.72 41.31 41.60 2,295,256 +0.20(+0.47%)
Jul 18, 2014 41.10 41.44 40.85 41.41 2,457,950 +0.44(+1.08%)
Jul 17, 2014 41.12 41.26 40.96 40.96 2,272,658 -0.26(-0.64%)
Jul 16, 2014 41.10 41.25 40.86 41.23 1,559,516 +0.21(+0.51%)
Jul 15, 2014 40.70 41.04 40.70 41.02 1,916,578 +0.32(+0.79%)
Jul 14, 2014 40.94 41.10 40.65 40.70 2,498,680 -0.17(-0.41%)
Jul 11, 2014 41.18 41.23 40.80 40.86 1,632,583 -0.32(-0.78%)
Jul 10, 2014 41.05 41.34 40.95 41.18 1,924,797 +0.15(+0.37%)
Jul 09, 2014 41.20 41.28 40.78 41.03 2,350,257 -0.15(-0.35%)
Jul 08, 2014 40.94 41.43 40.94 41.18 3,601,081 +0.14(+0.34%)
Jul 07, 2014 40.74 41.42 40.73 41.04 4,251,357 +0.30(+0.73%)
Jul 03, 2014 40.47 40.74 40.74 40.74 3,000,502 -0.01(-0.04%)
Jul 02, 2014 41.48 41.55 40.49 40.75 5,666,157 -0.78(-1.87%)
Jul 01, 2014 42.01 42.02 41.36 41.53 3,157,461 -0.47(-1.13%)
Jun 30, 2014 41.83 42.08 41.66 42.00 2,709,920 +0.14(+0.33%)
Jun 27, 2014 41.56 41.97 41.39 41.87 2,829,754 +0.20(+0.47%)
Jun 26, 2014 41.39 41.68 41.28 41.67 2,245,357 +0.17(+0.42%)
Jun 25, 2014 41.21 41.52 41.15 41.50 2,209,511 +0.26(+0.63%)
Jun 24, 2014 41.19 41.38 41.13 41.23 2,172,181 +0.01(+0.04%)
Jun 23, 2014 41.36 41.50 41.00 41.22 1,935,074 -0.06(-0.14%)
Jun 20, 2014 41.55 41.61 41.25 41.28 3,747,976 -0.17(-0.40%)
Jun 19, 2014 41.10 41.54 41.07 41.44 3,681,535 +0.36(+0.87%)
Jun 18, 2014 40.40 41.10 40.27 41.09 3,762,432 +0.70(+1.73%)
Jun 17, 2014 40.42 40.48 40.16 40.39 2,275,914 -0.05(-0.13%)
Jun 16, 2014 40.28 40.75 40.19 40.44 3,538,086 +0.27(+0.67%)
Jun 13, 2014 39.91 40.26 39.77 40.17 1,892,228 +0.17(+0.42%)
Jun 12, 2014 39.76 40.09 39.37 40.00 2,412,079 +0.21(+0.53%)
Jun 11, 2014 40.05 40.11 39.71 39.79 2,214,336 -0.28(-0.71%)
Jun 10, 2014 39.86 40.27 39.86 40.08 2,501,080 -0.10(-0.25%)
Jun 06, 2014 40.50 40.60 40.13 40.18 2,213,086 -0.36(-0.90%)
Jun 05, 2014 40.12 40.56 40.00 40.54 2,434,949 +0.37(+0.92%)
Jun 04, 2014 39.95 40.19 39.76 40.17 2,508,110 +0.16(+0.40%)
Jun 03, 2014 39.99 40.15 39.89 40.01 1,971,069 +0.00(+0.00%)
Jun 02, 2014 40.01 40.17 39.87 40.01 2,019,111 -0.01(-0.02%)
May 30, 2014 39.76 40.05 39.68 40.02 2,738,716 +0.26(+0.66%)
May 29, 2014 39.79 39.83 39.50 39.76 2,251,208 +0.09(+0.24%)
May 28, 2014 39.65 39.74 39.50 39.66 2,511,007 +0.09(+0.22%)
May 27, 2014 39.61 39.77 39.43 39.57 2,093,367 +0.20(+0.50%)
May 23, 2014 39.43 39.38 39.38 39.38 1,979,441 -0.06(-0.15%)
May 22, 2014 39.24 39.51 39.20 39.44 1,162,206 +0.25(+0.65%)
May 21, 2014 39.42 39.47 39.06 39.18 2,505,474 -0.16(-0.41%)
May 20, 2014 39.50 39.75 39.00 39.34 4,323,796 -0.16(-0.41%)
May 19, 2014 40.09 40.13 39.38 39.50 4,111,957 -0.64(-1.59%)
May 16, 2014 40.01 40.15 39.77 40.14 3,349,101 +0.16(+0.40%)
May 15, 2014 40.17 40.43 39.84 39.98 3,876,044 -0.21(-0.52%)
May 14, 2014 40.01 40.44 39.88 40.19 2,757,441 +0.28(+0.69%)
May 13, 2014 40.11 40.26 39.61 39.92 3,394,469 -0.03(-0.07%)
May 12, 2014 40.44 40.56 39.79 39.95 5,883,894 -0.48(-1.19%)
May 09, 2014 41.49 41.71 40.36 40.43 5,877,629 -0.87(-2.11%)
May 08, 2014 41.93 41.96 41.09 41.30 6,029,827 -0.28(-0.67%)
May 07, 2014 41.12 41.64 41.09 41.58 2,654,503 +0.55(+1.35%)
May 06, 2014 41.03 41.33 40.99 41.02 2,285,187 +0.00(+0.00%)
May 05, 2014 40.86 41.16 40.68 41.02 3,027,064 +0.15(+0.37%)
May 02, 2014 41.43 41.70 40.53 40.87 3,775,430 -0.91(-2.17%)
May 01, 2014 41.79 41.98 41.47 41.78 3,459,279 +0.04(+0.09%)
Apr 30, 2014 41.77 42.07 41.72 41.74 2,340,432 +0.01(+0.03%)
Apr 29, 2014 41.99 42.13 41.63 41.73 3,246,845 -0.18(-0.43%)
Apr 28, 2014 41.47 41.92 41.38 41.91 3,104,469 +0.37(+0.90%)
Apr 25, 2014 40.97 41.55 40.64 41.53 2,751,473 +0.56(+1.37%)
Apr 24, 2014 40.81 41.09 40.45 40.97 1,902,467 +0.21(+0.51%)
Apr 23, 2014 40.97 41.24 40.74 40.76 2,204,019 -0.13(-0.32%)
Apr 22, 2014 40.83 40.95 40.64 40.89 2,382,224 +0.00(+0.00%)
Apr 21, 2014 40.68 41.11 40.62 40.89 2,843,660 +0.25(+0.62%)
Apr 17, 2014 41.35 40.64 40.64 40.64 3,741,989 -0.78(-1.89%)
Apr 16, 2014 41.20 41.43 40.86 41.43 3,604,895 +0.29(+0.70%)
Apr 15, 2014 40.20 41.23 40.20 41.14 5,485,094 +0.96(+2.38%)
Apr 14, 2014 40.10 40.26 39.82 40.18 2,591,912 +0.19(+0.47%)
Apr 11, 2014 39.86 40.14 39.77 39.99 2,937,637 +0.14(+0.36%)
Apr 10, 2014 39.86 40.15 39.65 39.85 3,165,262 +0.10(+0.25%)
Apr 09, 2014 39.92 40.00 39.27 39.75 3,878,554 -0.21(-0.52%)
Apr 08, 2014 39.43 39.99 39.14 39.96 4,706,496 +0.58(+1.46%)
Apr 07, 2014 39.10 39.86 39.10 39.38 4,236,823 +0.28(+0.72%)
Apr 04, 2014 38.66 39.36 38.66 39.10 4,138,921 +0.50(+1.30%)
Apr 03, 2014 38.62 38.90 38.53 38.60 3,829,367 +0.06(+0.15%)
Apr 02, 2014 38.46 38.59 38.05 38.54 3,280,421 +0.34(+0.88%)
Apr 01, 2014 38.53 38.56 38.03 38.20 3,365,216 -0.39(-1.01%)
Mar 31, 2014 38.43 38.69 38.23 38.59 3,343,533 +0.35(+0.90%)
Mar 28, 2014 38.57 38.65 38.15 38.25 3,028,306 -0.33(-0.86%)
Mar 27, 2014 38.13 38.59 38.13 38.58 2,943,494 +0.35(+0.90%)
Mar 26, 2014 38.25 38.44 38.15 38.23 2,909,642 +0.08(+0.21%)
Mar 25, 2014 37.97 38.23 37.80 38.15 3,508,239 +0.27(+0.70%)
Mar 24, 2014 37.78 38.08 37.71 37.89 2,778,977 +0.15(+0.40%)
Mar 21, 2014 38.28 38.38 37.71 37.74 5,537,698 -0.23(-0.61%)
Mar 20, 2014 37.88 37.97 37.57 37.97 3,780,271 +0.07(+0.19%)
Mar 19, 2014 39.08 39.10 37.79 37.89 7,555,218 -1.24(-3.18%)
Mar 18, 2014 39.61 39.66 39.11 39.14 3,137,037 -0.46(-1.16%)
Mar 17, 2014 39.35 39.66 38.96 39.60 3,967,596 +0.28(+0.71%)
Mar 14, 2014 38.60 39.41 38.59 39.32 5,021,486 +0.70(+1.81%)
Mar 13, 2014 38.85 39.24 38.21 38.62 9,493,875 -0.67(-1.70%)
Mar 12, 2014 39.63 39.82 38.97 39.29 9,378,874 -0.36(-0.91%)
Mar 11, 2014 39.93 39.94 39.65 39.65 1,539,437 -0.26(-0.65%)
Mar 10, 2014 39.86 39.94 39.63 39.91 2,033,269 +0.03(+0.07%)
Mar 07, 2014 39.72 39.89 39.43 39.88 2,911,805 +0.11(+0.27%)
Mar 06, 2014 40.05 40.17 39.74 39.77 2,856,446 +0.01(+0.02%)
Mar 05, 2014 39.99 40.09 39.71 39.76 2,015,327 -0.27(-0.68%)
Mar 04, 2014 40.17 40.28 39.91 40.04 2,521,336 +0.14(+0.36%)
Mar 03, 2014 40.10 40.27 39.86 39.89 2,598,263 -0.42(-1.05%)
Feb 28, 2014 40.10 40.48 40.08 40.32 2,156,681 +0.35(+0.86%)
Feb 27, 2014 40.07 40.27 39.85 39.97 2,922,000 -0.09(-0.23%)
Feb 26, 2014 40.33 40.48 39.99 40.07 2,573,150 -0.29(-0.73%)
Feb 25, 2014 40.61 40.61 40.30 40.36 3,544,388 +0.26(+0.65%)
Feb 24, 2014 40.09 40.71 39.77 40.10 4,359,399 +0.33(+0.83%)
Feb 21, 2014 39.81 40.77 39.77 39.77 7,341,168 -0.01(-0.02%)
Feb 20, 2014 39.41 39.84 39.33 39.78 2,581,436 +0.40(+1.02%)
Feb 19, 2014 39.64 39.92 39.34 39.38 1,744,204 -0.38(-0.96%)
Feb 18, 2014 39.85 39.99 39.70 39.76 2,440,217 +0.08(+0.20%)
Feb 14, 2014 39.20 39.68 39.68 39.68 2,254,619 +0.46(+1.17%)
Feb 13, 2014 38.85 39.22 38.83 39.22 1,879,736 +0.37(+0.94%)
Feb 12, 2014 39.01 39.06 38.71 38.85 3,035,112 -0.30(-0.77%)
Feb 11, 2014 38.63 39.26 38.59 39.15 2,716,404 +0.53(+1.36%)
Feb 10, 2014 38.32 38.65 38.12 38.63 2,690,929 +0.22(+0.58%)
Feb 07, 2014 38.40 38.53 38.17 38.40 3,326,496 +0.16(+0.41%)
Feb 06, 2014 38.01 38.32 37.96 38.25 1,956,442 +0.29(+0.77%)
Feb 05, 2014 37.98 38.10 37.86 37.96 3,481,514 -0.14(-0.37%)
Feb 04, 2014 38.25 38.35 37.86 38.10 3,204,423 -0.11(-0.28%)
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.