Consolidated Edison (NY: ED )

92.93 -2.23 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 57.53 57.62 55.99 56.01 4,790,366 -2.31(-3.96%)
Nov 29, 2016 58.14 58.78 58.09 58.32 2,476,667 +0.00(+0.00%)
Nov 28, 2016 56.82 58.38 56.82 58.32 2,571,504 +1.60(+2.82%)
Nov 25, 2016 56.11 56.91 55.99 56.72 1,158,828 +0.89(+1.60%)
Nov 23, 2016 55.83 55.83 55.83 0 -0.62(-1.09%)
Nov 22, 2016 56.38 56.65 55.90 56.45 1,739,494 +0.18(+0.31%)
Nov 21, 2016 56.00 56.31 55.75 56.27 2,009,185 +0.46(+0.82%)
Nov 18, 2016 56.18 56.46 55.60 55.81 2,213,966 -0.41(-0.73%)
Nov 17, 2016 55.88 56.52 55.85 56.22 1,435,924 +0.16(+0.29%)
Nov 16, 2016 56.86 56.99 55.71 56.06 2,145,915 -0.59(-1.03%)
Nov 15, 2016 56.13 57.02 56.12 56.65 3,190,261 +0.82(+1.47%)
Nov 14, 2016 55.67 56.05 55.20 55.83 3,047,466 -0.22(-0.39%)
Nov 11, 2016 56.21 56.94 55.87 56.05 2,649,999 -0.16(-0.28%)
Nov 10, 2016 57.29 57.29 54.85 56.21 5,021,792 -1.25(-2.17%)
Nov 09, 2016 58.00 58.37 57.37 57.45 3,752,162 -2.44(-4.08%)
Nov 08, 2016 59.41 60.13 59.32 59.89 1,712,207 +0.63(+1.06%)
Nov 07, 2016 58.79 59.27 57.95 59.27 2,173,924 +0.63(+1.07%)
Nov 04, 2016 59.85 59.96 58.53 58.64 2,316,289 -0.10(-0.16%)
Nov 03, 2016 58.53 59.06 58.24 58.73 1,907,899 +0.04(+0.07%)
Nov 02, 2016 58.86 58.95 58.01 58.69 2,352,230 -0.18(-0.31%)
Nov 01, 2016 60.01 60.01 58.75 58.88 2,056,687 -1.19(-1.99%)
Oct 31, 2016 59.01 60.45 58.88 60.07 3,152,927 +1.24(+2.11%)
Oct 28, 2016 58.53 59.04 58.45 58.83 1,394,718 +0.41(+0.71%)
Oct 27, 2016 58.50 58.77 58.05 58.42 1,580,096 -0.33(-0.55%)
Oct 26, 2016 58.50 58.84 58.26 58.74 1,214,454 +0.18(+0.31%)
Oct 25, 2016 58.14 58.62 58.00 58.56 1,601,674 +0.38(+0.66%)
Oct 24, 2016 58.53 58.61 57.82 58.18 1,595,288 +0.00(+0.00%)
Oct 21, 2016 58.22 58.48 57.99 58.18 1,325,757 -0.36(-0.61%)
Oct 20, 2016 58.46 59.04 58.31 58.53 1,244,399 +0.14(+0.25%)
Oct 19, 2016 58.25 58.67 57.96 58.39 1,870,147 +0.16(+0.27%)
Oct 18, 2016 58.38 58.58 57.56 58.23 2,100,729 +0.19(+0.33%)
Oct 17, 2016 57.83 58.14 57.78 58.04 1,464,629 +0.41(+0.70%)
Oct 14, 2016 57.76 58.34 57.37 57.64 1,620,215 -0.36(-0.62%)
Oct 13, 2016 57.43 58.52 57.32 57.99 1,991,503 +0.69(+1.21%)
Oct 12, 2016 57.06 57.49 56.98 57.30 2,107,775 +0.33(+0.57%)
Oct 11, 2016 57.18 57.51 56.73 56.98 2,603,326 -0.43(-0.75%)
Oct 10, 2016 57.24 57.66 57.00 57.41 1,685,688 +0.14(+0.24%)
Oct 07, 2016 57.88 58.49 57.27 57.27 2,636,866 -0.24(-0.41%)
Oct 06, 2016 57.45 57.91 57.07 57.51 2,519,744 -0.14(-0.23%)
Oct 05, 2016 57.90 58.36 57.36 57.64 2,945,485 -0.21(-0.37%)
Oct 04, 2016 58.93 58.93 57.56 57.86 3,211,681 -1.17(-1.98%)
Oct 03, 2016 59.75 59.80 58.77 59.03 2,434,305 -0.84(-1.41%)
Sep 30, 2016 61.06 61.31 59.47 59.87 3,744,316 -0.98(-1.61%)
Sep 29, 2016 61.15 61.19 60.41 60.85 2,061,970 -0.51(-0.83%)
Sep 28, 2016 61.95 62.05 61.05 61.36 2,161,859 -0.54(-0.87%)
Sep 27, 2016 62.93 63.24 61.80 61.90 2,112,352 -0.64(-1.03%)
Sep 26, 2016 62.58 62.80 62.26 62.54 1,919,382 -0.02(-0.03%)
Sep 23, 2016 62.49 62.83 62.22 62.56 1,558,478 -0.14(-0.22%)
Sep 22, 2016 62.30 62.81 62.22 62.69 2,424,900 +0.63(+1.01%)
Sep 21, 2016 60.79 62.09 60.71 62.07 2,544,943 +1.21(+1.99%)
Sep 20, 2016 60.93 61.09 60.71 60.86 3,091,928 +0.11(+0.18%)
Sep 19, 2016 59.87 60.78 59.87 60.75 2,207,484 +0.87(+1.45%)
Sep 16, 2016 59.16 59.93 59.00 59.88 3,644,654 +0.60(+1.01%)
Sep 15, 2016 58.96 59.41 58.67 59.28 1,774,371 +0.34(+0.58%)
Sep 14, 2016 58.80 59.35 58.53 58.94 2,547,350 +0.72(+1.23%)
Sep 13, 2016 59.22 59.23 58.12 58.22 2,085,857 -0.97(-1.64%)
Sep 12, 2016 58.04 59.35 58.04 59.19 3,140,141 +1.19(+2.06%)
Sep 09, 2016 59.54 59.82 57.99 58.00 4,154,140 -2.32(-3.85%)
Sep 08, 2016 60.28 60.64 60.00 60.32 1,867,443 -0.11(-0.18%)
Sep 07, 2016 60.59 60.66 60.16 60.44 1,473,159 -0.21(-0.35%)
Sep 06, 2016 60.09 60.78 60.08 60.65 1,459,975 +0.58(+0.97%)
Sep 02, 2016 59.54 60.07 60.07 60.07 2,044,913 +0.53(+0.89%)
Sep 01, 2016 59.75 59.83 59.40 59.54 1,287,402 -0.29(-0.49%)
Aug 31, 2016 59.38 59.85 59.08 59.83 2,832,408 +0.52(+0.87%)
Aug 30, 2016 59.69 60.09 59.28 59.31 1,532,613 -0.52(-0.86%)
Aug 29, 2016 59.72 60.16 59.53 59.83 2,336,056 +0.38(+0.64%)
Aug 26, 2016 60.82 61.17 59.39 59.45 1,417,193 -1.34(-2.20%)
Aug 25, 2016 60.75 61.13 60.53 60.78 1,536,857 +0.10(+0.17%)
Aug 24, 2016 60.61 60.82 60.13 60.68 1,624,375 -0.11(-0.18%)
Aug 23, 2016 60.98 61.37 60.79 60.79 1,025,330 -0.23(-0.38%)
Aug 22, 2016 61.04 61.33 60.80 61.02 1,171,039 +0.20(+0.33%)
Aug 19, 2016 61.25 61.29 60.37 60.82 2,340,048 -0.70(-1.14%)
Aug 18, 2016 60.56 61.63 60.56 61.52 3,419,218 +0.80(+1.31%)
Aug 17, 2016 59.63 60.78 58.91 60.73 3,024,624 +1.03(+1.73%)
Aug 16, 2016 60.47 60.51 59.70 59.70 2,766,090 -0.92(-1.52%)
Aug 15, 2016 62.02 62.23 60.50 60.62 3,983,866 -1.49(-2.41%)
Aug 12, 2016 62.07 62.29 61.82 62.11 2,308,041 +0.32(+0.51%)
Aug 11, 2016 61.56 61.82 61.37 61.80 1,810,912 +0.12(+0.19%)
Aug 10, 2016 61.74 61.88 61.47 61.68 1,746,084 +0.12(+0.19%)
Aug 09, 2016 61.31 61.74 61.01 61.56 1,812,861 +0.35(+0.57%)
Aug 08, 2016 61.36 61.78 61.04 61.21 1,730,142 -0.08(-0.13%)
Aug 05, 2016 61.84 61.99 61.22 61.29 2,493,368 -0.82(-1.32%)
Aug 04, 2016 62.30 62.59 61.91 62.11 1,726,220 -0.09(-0.14%)
Aug 03, 2016 63.10 63.22 61.92 62.20 2,016,381 -0.96(-1.52%)
Aug 02, 2016 63.22 63.39 62.78 63.16 1,422,713 -0.27(-0.42%)
Aug 01, 2016 62.84 63.55 62.81 63.43 1,730,388 +0.30(+0.47%)
Jul 29, 2016 62.89 63.74 62.71 63.13 2,966,414 +0.16(+0.25%)
Jul 28, 2016 62.62 63.11 62.37 62.97 1,170,229 +0.35(+0.57%)
Jul 27, 2016 63.26 63.32 61.73 62.62 3,563,868 -0.80(-1.27%)
Jul 26, 2016 64.01 64.01 63.10 63.42 1,591,988 -0.58(-0.91%)
Jul 25, 2016 63.98 64.07 63.56 64.00 1,636,425 +0.01(+0.01%)
Jul 22, 2016 62.90 64.06 62.90 64.00 2,367,618 +1.02(+1.61%)
Jul 21, 2016 62.21 62.98 61.76 62.98 2,446,781 +0.77(+1.24%)
Jul 20, 2016 62.37 62.49 61.86 62.21 1,999,388 -0.16(-0.25%)
Jul 19, 2016 62.35 62.54 62.02 62.37 1,267,581 +0.04(+0.06%)
Jul 18, 2016 62.63 62.81 62.18 62.33 2,001,792 -0.07(-0.11%)
Jul 15, 2016 62.39 62.69 61.96 62.40 2,224,746 +0.02(+0.04%)
Jul 14, 2016 62.10 62.48 61.98 62.37 2,106,953 -0.24(-0.38%)
Jul 13, 2016 62.40 62.72 62.12 62.61 2,625,305 +0.51(+0.83%)
Jul 12, 2016 62.80 62.96 62.07 62.10 3,054,471 -1.13(-1.78%)
Jul 11, 2016 63.01 63.45 62.35 63.22 3,095,761 -0.14(-0.22%)
Jul 08, 2016 62.87 63.40 63.06 63.37 2,961,424 +0.31(+0.49%)
Jul 07, 2016 64.07 64.13 62.85 63.06 3,002,828 -1.23(-1.91%)
Jul 06, 2016 64.03 64.36 63.48 64.29 2,262,682 -0.09(-0.15%)
Jul 05, 2016 63.63 64.55 63.47 64.38 2,725,157 +0.91(+1.44%)
Jul 01, 2016 63.71 63.47 63.47 63.47 1,996,363 +0.06(+0.09%)
Jun 30, 2016 62.42 63.42 62.21 63.41 2,818,745 +1.08(+1.73%)
Jun 29, 2016 62.45 62.80 61.93 62.33 2,388,141 -0.10(-0.16%)
Jun 28, 2016 62.71 62.74 61.73 62.44 3,188,957 -0.42(-0.66%)
Jun 27, 2016 61.86 63.13 61.68 62.85 4,512,256 +1.04(+1.68%)
Jun 24, 2016 60.56 62.18 60.33 61.81 5,366,760 +1.22(+2.02%)
Jun 23, 2016 60.79 60.79 60.16 60.59 1,996,632 -0.24(-0.39%)
Jun 22, 2016 60.91 61.02 60.63 60.83 1,625,619 -0.01(-0.01%)
Jun 21, 2016 60.99 61.12 60.58 60.84 1,731,055 +0.01(+0.01%)
Jun 20, 2016 61.45 61.47 60.20 60.83 2,673,512 -0.54(-0.87%)
Jun 17, 2016 61.38 61.55 60.68 61.36 4,893,929 -0.09(-0.14%)
Jun 16, 2016 61.01 61.75 60.95 61.45 3,098,091 +0.50(+0.83%)
Jun 15, 2016 61.69 61.81 60.69 60.95 2,686,356 -0.74(-1.20%)
Jun 14, 2016 60.85 61.69 60.53 61.69 3,039,940 +0.81(+1.33%)
Jun 13, 2016 60.81 61.13 60.54 60.88 2,899,183 +0.06(+0.10%)
Jun 10, 2016 60.37 60.93 60.29 60.81 3,681,879 +0.47(+0.78%)
Jun 09, 2016 59.45 60.44 59.45 60.34 2,011,671 +0.90(+1.51%)
Jun 08, 2016 58.85 59.50 58.77 59.44 1,542,226 +0.59(+1.00%)
Jun 07, 2016 59.18 59.45 58.71 58.85 2,143,789 -0.31(-0.52%)
Jun 06, 2016 59.25 59.50 58.80 59.16 2,384,483 -0.24(-0.41%)
Jun 03, 2016 58.51 59.70 58.51 59.40 2,847,593 +1.35(+2.32%)
Jun 02, 2016 57.99 58.13 57.50 58.05 2,145,495 -0.01(-0.01%)
Jun 01, 2016 57.78 58.08 57.63 58.06 2,203,192 +0.31(+0.53%)
May 31, 2016 57.12 57.86 57.00 57.75 3,614,649 +0.41(+0.71%)
May 27, 2016 57.49 57.34 57.34 57.34 1,434,925 +0.01(+0.01%)
May 26, 2016 56.66 57.41 56.65 57.34 1,451,724 +0.74(+1.31%)
May 25, 2016 56.74 56.80 56.29 56.59 2,207,531 -0.28(-0.49%)
May 24, 2016 56.56 57.00 56.40 56.87 1,936,757 +0.35(+0.61%)
May 23, 2016 57.03 57.08 56.47 56.52 2,030,432 -0.36(-0.64%)
May 20, 2016 56.82 56.94 56.26 56.89 2,755,720 +0.26(+0.46%)
May 19, 2016 56.04 56.65 55.43 56.63 2,675,994 +0.54(+0.97%)
May 18, 2016 56.89 57.23 55.84 56.08 3,865,418 -0.90(-1.58%)
May 17, 2016 58.17 58.25 56.63 56.98 3,549,260 -1.36(-2.34%)
May 16, 2016 58.16 58.35 57.59 58.34 2,394,704 +0.05(+0.08%)
May 13, 2016 58.53 58.69 58.10 58.30 2,432,307 -0.27(-0.45%)
May 12, 2016 58.20 58.77 57.65 58.56 3,916,690 +0.41(+0.71%)
May 11, 2016 57.58 58.44 57.32 58.15 11,818,860 +0.48(+0.84%)
May 10, 2016 57.23 58.40 57.16 57.66 5,529,237 -0.42(-0.73%)
May 09, 2016 58.05 58.45 57.63 58.09 2,442,290 +0.15(+0.26%)
May 06, 2016 58.92 58.93 56.92 57.94 4,709,938 -1.11(-1.88%)
May 05, 2016 59.34 59.97 58.68 59.05 2,566,094 -0.51(-0.85%)
May 04, 2016 58.68 59.88 58.63 59.56 2,059,474 +0.79(+1.34%)
May 03, 2016 58.96 59.30 58.54 58.77 2,015,529 -0.14(-0.24%)
May 02, 2016 58.33 59.18 58.10 58.91 2,159,984 +0.63(+1.07%)
Apr 29, 2016 57.68 58.31 57.12 58.28 2,558,357 +0.27(+0.46%)
Apr 28, 2016 57.10 58.02 56.81 58.02 2,169,818 +0.58(+1.01%)
Apr 27, 2016 56.50 57.62 56.41 57.44 2,211,391 +1.16(+2.05%)
Apr 26, 2016 56.45 56.75 56.21 56.28 2,055,737 -0.16(-0.29%)
Apr 25, 2016 55.83 56.56 55.71 56.45 2,192,945 +0.52(+0.94%)
Apr 22, 2016 55.81 56.23 55.62 55.92 2,146,752 +0.38(+0.68%)
Apr 21, 2016 57.24 57.52 55.26 55.55 4,801,647 -1.84(-3.21%)
Apr 20, 2016 59.32 59.45 57.24 57.39 2,793,884 -1.99(-3.35%)
Apr 19, 2016 59.15 59.40 58.70 59.38 1,834,957 +0.19(+0.32%)
Apr 18, 2016 59.26 59.20 58.38 59.20 2,002,582 -0.06(-0.11%)
Apr 15, 2016 58.84 59.35 58.70 59.26 1,482,080 +0.45(+0.76%)
Apr 14, 2016 58.69 58.95 58.48 58.81 1,680,910 +0.02(+0.04%)
Apr 13, 2016 59.38 59.38 58.37 58.79 2,031,384 -0.62(-1.05%)
Apr 12, 2016 58.99 59.46 58.80 59.41 1,679,934 +0.37(+0.62%)
Apr 11, 2016 59.43 59.79 58.97 59.05 1,313,102 -0.36(-0.60%)
Apr 08, 2016 59.50 59.91 59.34 59.41 1,294,311 +0.05(+0.09%)
Apr 07, 2016 58.84 59.59 58.81 59.35 1,964,657 +0.44(+0.74%)
Apr 06, 2016 59.04 59.10 58.56 58.91 2,066,423 -0.25(-0.42%)
Apr 05, 2016 59.99 60.11 59.07 59.16 3,804,883 -0.89(-1.48%)
Apr 04, 2016 60.16 60.28 59.45 60.06 1,768,246 -0.09(-0.16%)
Apr 01, 2016 59.85 60.34 59.48 60.15 2,309,282 +0.29(+0.48%)
Mar 31, 2016 59.81 60.17 59.43 59.86 3,484,585 +0.11(+0.18%)
Mar 30, 2016 59.82 60.13 59.42 59.75 1,702,568 -0.12(-0.21%)
Mar 29, 2016 59.03 59.92 58.91 59.88 1,886,787 +0.85(+1.44%)
Mar 28, 2016 59.03 59.56 58.76 59.02 1,754,325 -0.01(-0.01%)
Mar 24, 2016 58.84 59.03 59.03 59.03 1,573,237 +0.16(+0.28%)
Mar 23, 2016 58.38 59.27 57.98 58.87 2,103,976 +0.62(+1.06%)
Mar 22, 2016 58.67 58.91 58.17 58.25 2,041,225 -0.15(-0.25%)
Mar 21, 2016 58.48 58.88 57.91 58.40 1,935,666 -0.39(-0.66%)
Mar 18, 2016 59.16 59.48 58.48 58.79 5,816,666 -0.18(-0.30%)
Mar 17, 2016 58.19 59.06 57.95 58.97 3,123,483 +0.81(+1.40%)
Mar 16, 2016 57.82 58.23 56.69 58.16 2,561,504 +0.42(+0.73%)
Mar 15, 2016 57.54 57.90 57.41 57.73 2,183,674 +0.34(+0.59%)
Mar 14, 2016 57.14 57.58 56.88 57.40 1,690,690 +0.16(+0.27%)
Mar 11, 2016 57.22 57.61 57.02 57.24 1,647,058 +0.16(+0.29%)
Mar 10, 2016 57.04 57.38 56.58 57.08 1,661,188 +0.26(+0.45%)
Mar 09, 2016 56.73 57.57 56.73 56.82 2,692,145 -0.12(-0.21%)
Mar 08, 2016 55.97 56.99 55.75 56.94 2,328,625 +0.93(+1.66%)
Mar 07, 2016 55.71 56.06 55.45 56.01 1,708,934 +0.23(+0.42%)
Mar 04, 2016 54.88 55.84 54.66 55.77 2,134,146 +0.59(+1.08%)
Mar 03, 2016 55.09 55.18 54.14 55.18 2,630,250 +0.26(+0.47%)
Mar 02, 2016 54.52 55.12 53.47 54.92 3,224,584 +0.41(+0.75%)
Mar 01, 2016 54.97 55.34 54.22 54.52 3,129,600 -0.18(-0.33%)
Feb 29, 2016 54.84 55.26 54.70 54.70 3,371,425 -0.27(-0.48%)
Feb 26, 2016 56.13 56.51 54.82 54.96 2,809,856 -1.64(-2.90%)
Feb 25, 2016 55.99 56.63 55.81 56.60 1,809,142 +0.69(+1.23%)
Feb 24, 2016 56.07 56.56 55.62 55.91 2,342,316 -0.38(-0.67%)
Feb 23, 2016 55.92 56.49 55.52 56.29 2,290,329 +0.37(+0.66%)
Feb 22, 2016 55.47 56.00 54.94 55.92 2,306,476 +0.55(+1.00%)
Feb 19, 2016 55.47 55.95 54.44 55.37 3,903,350 -0.34(-0.62%)
Feb 18, 2016 54.71 56.23 54.57 55.71 3,582,243 +1.05(+1.92%)
Feb 17, 2016 55.01 55.25 54.17 54.66 4,169,479 -0.78(-1.41%)
Feb 16, 2016 55.40 55.53 54.63 55.45 3,404,477 +0.20(+0.35%)
Feb 12, 2016 56.10 55.25 55.25 55.25 4,152,547 -0.59(-1.06%)
Feb 11, 2016 56.80 57.03 55.79 55.84 3,215,261 -0.96(-1.69%)
Feb 10, 2016 56.88 57.05 55.68 56.80 2,604,916 -0.17(-0.30%)
Feb 09, 2016 56.59 57.20 56.29 56.97 3,355,183 +0.41(+0.73%)
Feb 08, 2016 55.84 56.62 55.70 56.56 3,689,466 +0.80(+1.44%)
Feb 05, 2016 55.12 55.91 54.29 55.76 3,267,784 +0.39(+0.71%)
Feb 04, 2016 55.29 55.61 54.74 55.36 2,262,583 -0.11(-0.20%)
Feb 03, 2016 55.16 55.97 55.12 55.47 2,526,424 +0.43(+0.77%)
Feb 02, 2016 54.30 55.12 54.09 55.05 2,223,123 +0.54(+0.99%)
Feb 01, 2016 53.72 54.81 53.47 54.51 3,326,185 +0.80(+1.48%)
Jan 29, 2016 53.95 54.33 53.57 53.71 4,898,195 +0.19(+0.35%)
Jan 28, 2016 52.82 53.89 52.36 53.52 1,838,962 +0.63(+1.20%)
Jan 27, 2016 52.53 53.13 52.23 52.89 2,072,352 +0.26(+0.50%)
Jan 26, 2016 52.57 53.51 52.38 52.62 2,728,195 +0.14(+0.27%)
Jan 25, 2016 52.76 52.81 52.23 52.48 2,753,545 -0.12(-0.24%)
Jan 22, 2016 52.80 52.88 51.60 52.61 4,061,607 +0.22(+0.41%)
Jan 21, 2016 52.83 53.39 51.25 52.39 5,924,627 -0.43(-0.82%)
Jan 20, 2016 53.14 53.45 52.42 52.83 4,390,874 -0.63(-1.19%)
Jan 19, 2016 52.63 53.61 52.36 53.46 4,355,998 +1.08(+2.05%)
Jan 15, 2016 51.48 52.38 52.38 52.38 4,959,430 +0.05(+0.09%)
Jan 14, 2016 51.52 52.62 51.15 52.34 5,016,556 +0.73(+1.41%)
Jan 13, 2016 50.84 51.85 50.77 51.61 4,153,585 +0.91(+1.80%)
Jan 12, 2016 51.35 51.62 50.40 50.70 4,057,067 -0.63(-1.22%)
Jan 11, 2016 51.54 52.21 51.22 51.32 5,530,293 -0.09(-0.18%)
Jan 08, 2016 50.94 51.70 50.87 51.42 7,059,403 +0.55(+1.08%)
Jan 07, 2016 49.95 51.05 49.92 50.87 4,357,470 +0.39(+0.77%)
Jan 06, 2016 49.88 50.67 49.69 50.48 2,171,782 +0.24(+0.48%)
Jan 05, 2016 49.88 50.44 49.21 50.24 1,959,476 +0.39(+0.79%)
Jan 04, 2016 49.42 49.86 49.13 49.85 2,180,353 +0.10(+0.20%)
Dec 31, 2015 50.46 49.74 49.74 49.74 1,528,810 -0.76(-1.50%)
Dec 30, 2015 50.42 50.71 50.32 50.50 998,913 +0.09(+0.17%)
Dec 29, 2015 50.38 50.82 50.25 50.42 1,587,644 +0.04(+0.08%)
Dec 28, 2015 49.87 50.41 49.67 50.38 1,398,612 +0.26(+0.53%)
Dec 24, 2015 50.02 50.12 50.12 50.12 693,539 -0.03(-0.06%)
Dec 23, 2015 49.47 50.19 49.33 50.15 1,649,710 +0.84(+1.71%)
Dec 22, 2015 49.12 49.44 48.63 49.30 1,726,329 +0.22(+0.46%)
Dec 21, 2015 49.17 49.40 48.79 49.08 1,987,428 +0.09(+0.19%)
Dec 18, 2015 49.56 49.65 48.72 48.99 4,051,465 -0.72(-1.45%)
Dec 17, 2015 49.67 50.09 49.30 49.71 2,383,817 +0.00(+0.00%)
Dec 16, 2015 48.73 49.77 48.67 49.71 2,802,162 +1.20(+2.47%)
Dec 15, 2015 48.20 48.93 48.16 48.51 2,552,720 +0.49(+1.02%)
Dec 14, 2015 47.38 48.03 47.38 48.02 3,068,523 +0.95(+2.02%)
Dec 11, 2015 47.15 47.55 46.70 47.07 2,639,965 -0.26(-0.56%)
Dec 10, 2015 48.66 48.75 47.18 47.33 3,594,597 -1.45(-2.97%)
Dec 09, 2015 48.98 49.49 48.46 48.78 3,685,722 -0.35(-0.71%)
Dec 08, 2015 48.50 49.24 48.21 49.13 2,947,052 +0.53(+1.10%)
Dec 07, 2015 48.10 48.62 47.87 48.59 2,269,229 +0.49(+1.01%)
Dec 04, 2015 47.00 48.12 47.00 48.10 2,865,924 +1.28(+2.73%)
Dec 03, 2015 47.43 47.43 46.67 46.83 3,796,971 -0.75(-1.58%)
Dec 02, 2015 48.22 48.43 47.53 47.58 1,678,711 -0.87(-1.79%)
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.