Consolidated Edison (NY: ED )

73.77 USD -0.75 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 80.96 81.35 80.80 80.82 1,943,372 -0.01(-0.01%)
Jun 29, 2017 81.20 81.47 80.67 80.83 2,111,676 -0.99(-1.21%)
Jun 28, 2017 83.01 83.06 81.81 81.82 1,627,102 -0.85(-1.03%)
Jun 27, 2017 83.56 83.78 82.52 82.67 1,566,103 -1.37(-1.63%)
Jun 26, 2017 83.91 84.58 83.73 84.04 1,388,256 +0.20(+0.24%)
Jun 23, 2017 84.14 84.55 83.72 83.84 1,347,064 -0.36(-0.43%)
Jun 22, 2017 84.47 84.86 84.16 84.20 1,155,191 -0.45(-0.53%)
Jun 21, 2017 85.04 85.13 84.35 84.65 1,135,044 -0.31(-0.36%)
Jun 20, 2017 84.80 85.13 84.72 84.96 1,283,003 +0.21(+0.25%)
Jun 19, 2017 84.72 84.76 84.30 84.75 1,687,216 -0.10(-0.12%)
Jun 16, 2017 84.50 85.04 84.35 84.85 2,975,698 +0.59(+0.70%)
Jun 15, 2017 83.75 84.26 83.07 84.26 1,907,837 +0.67(+0.80%)
Jun 14, 2017 83.56 83.98 83.24 83.59 1,312,916 +0.71(+0.86%)
Jun 13, 2017 82.84 83.08 82.51 82.88 1,687,990 -0.42(-0.50%)
Jun 12, 2017 83.25 83.74 82.63 83.30 1,546,106 +0.05(+0.06%)
Jun 09, 2017 82.70 83.35 82.64 83.25 1,412,705 +0.21(+0.25%)
Jun 08, 2017 83.72 82.48 83.04 1,617,282 -0.72(-0.86%)
Jun 07, 2017 83.14 83.95 82.86 83.76 1,599,823 +0.86(+1.04%)
Jun 06, 2017 83.25 83.33 82.71 82.90 1,173,723 -0.15(-0.18%)
Jun 05, 2017 83.39 83.49 83.02 83.05 856,078 -0.48(-0.57%)
Jun 02, 2017 83.89 83.99 83.26 83.53 919,630 +0.10(+0.12%)
Jun 01, 2017 82.77 83.45 82.49 83.43 1,467,028 +0.64(+0.77%)
May 31, 2017 82.31 83.25 82.22 82.79 1,924,475 +0.59(+0.72%)
May 30, 2017 82.04 82.39 81.87 82.20 1,173,721 +0.10(+0.12%)
May 26, 2017 82.10 82.40 81.85 82.10 1,123,820 +0.06(+0.07%)
May 25, 2017 81.58 82.16 81.31 82.04 1,341,753 +0.59(+0.72%)
May 24, 2017 81.28 81.61 81.18 81.45 1,632,568 +0.14(+0.17%)
May 23, 2017 81.00 81.62 80.92 81.31 1,788,807 +0.36(+0.44%)
May 22, 2017 80.10 81.17 80.10 80.95 1,366,259 +0.58(+0.72%)
May 19, 2017 80.00 80.38 79.53 80.37 1,337,871 +0.45(+0.56%)
May 18, 2017 79.46 80.09 79.03 79.92 1,613,547 +0.56(+0.71%)
May 17, 2017 79.14 79.87 78.96 79.36 1,748,109 +0.22(+0.28%)
May 16, 2017 79.64 79.73 79.13 79.14 1,288,165 -0.47(-0.59%)
May 15, 2017 79.36 79.69 79.07 79.61 1,507,408 -0.29(-0.36%)
May 12, 2017 79.66 80.08 79.51 79.90 1,282,900 +0.44(+0.55%)
May 11, 2017 79.00 79.47 78.72 79.46 1,337,795 +0.42(+0.53%)
May 10, 2017 78.95 79.36 78.79 79.04 1,490,008 +0.23(+0.29%)
May 09, 2017 79.28 79.37 78.69 78.81 1,472,413 -0.58(-0.73%)
May 08, 2017 79.28 79.78 79.08 79.39 1,168,672 -0.42(-0.53%)
May 05, 2017 79.43 80.21 79.01 79.81 1,650,299 +0.93(+1.18%)
May 04, 2017 78.46 79.09 78.42 78.88 1,598,440 +0.12(+0.15%)
May 03, 2017 79.25 79.35 78.71 78.76 1,496,544 -0.50(-0.63%)
May 02, 2017 79.03 79.33 78.77 79.26 1,386,680 +0.41(+0.52%)
May 01, 2017 79.30 79.45 78.77 78.85 1,284,325 -0.43(-0.54%)
Apr 28, 2017 79.39 79.58 78.98 79.28 2,890,281 -0.30(-0.38%)
Apr 27, 2017 79.17 80.10 79.02 79.58 1,495,313 +0.44(+0.56%)
Apr 26, 2017 79.32 79.71 79.09 79.14 1,099,029 -0.26(-0.33%)
Apr 25, 2017 79.00 79.48 78.87 79.40 1,146,037 +0.00(+0.00%)
Apr 24, 2017 79.14 79.50 78.57 79.40 1,744,623 +0.31(+0.39%)
Apr 21, 2017 78.24 79.27 78.22 79.09 2,137,338 +0.81(+1.03%)
Apr 20, 2017 78.78 78.54 77.80 78.28 1,836,553 -0.50(-0.63%)
Apr 19, 2017 78.89 79.07 78.57 78.78 1,700,804 -0.31(-0.39%)
Apr 18, 2017 78.89 79.29 78.66 79.09 1,549,325 +0.22(+0.28%)
Apr 17, 2017 78.61 78.87 78.47 78.87 1,307,294 +0.34(+0.43%)
Apr 13, 2017 78.48 78.82 77.95 78.53 1,578,790 -0.05(-0.06%)
Apr 12, 2017 77.63 78.59 77.44 78.58 2,095,645 +0.68(+0.87%)
Apr 11, 2017 77.87 78.09 77.31 77.90 1,733,055 -0.11(-0.14%)
Apr 10, 2017 77.87 78.15 77.54 78.01 932,937 +0.19(+0.24%)
Apr 07, 2017 78.69 78.76 77.80 77.82 1,988,464 -0.51(-0.65%)
Apr 06, 2017 78.37 78.50 77.98 78.33 1,011,169 -0.20(-0.25%)
Apr 05, 2017 77.86 78.61 77.59 78.53 1,291,187 +0.57(+0.73%)
Apr 04, 2017 77.70 78.28 77.50 77.96 1,130,156 +0.13(+0.17%)
Apr 03, 2017 77.75 77.83 77.14 77.83 2,192,057 +0.17(+0.22%)
Mar 31, 2017 77.62 78.08 77.29 77.66 1,300,374 -0.08(-0.10%)
Mar 30, 2017 77.99 78.00 77.44 77.74 827,069 -0.44(-0.56%)
Mar 29, 2017 78.27 78.48 77.75 78.18 1,260,838 -0.35(-0.45%)
Mar 28, 2017 78.33 78.63 78.11 78.53 1,241,424 -0.02(-0.03%)
Mar 27, 2017 78.52 78.98 78.14 78.55 1,783,756 +0.14(+0.18%)
Mar 24, 2017 77.89 78.66 77.76 78.41 1,130,247 +0.52(+0.67%)
Mar 23, 2017 78.00 78.68 77.65 77.89 1,270,856 -0.22(-0.28%)
Mar 22, 2017 77.65 78.36 77.51 78.11 2,040,289 +0.77(+1.00%)
Mar 21, 2017 76.10 77.57 76.05 77.34 1,603,010 +1.25(+1.64%)
Mar 20, 2017 76.89 77.05 75.94 76.09 1,060,910 -0.59(-0.77%)
Mar 17, 2017 76.53 77.09 76.40 76.68 2,989,075 +0.36(+0.47%)
Mar 16, 2017 77.34 77.62 76.19 76.32 1,892,944 -1.32(-1.70%)
Mar 15, 2017 76.67 78.11 76.49 77.64 1,547,168 +1.22(+1.60%)
Mar 14, 2017 76.24 76.57 76.03 76.42 1,203,100 +0.14(+0.18%)
Mar 13, 2017 75.98 76.28 75.79 76.28 1,414,078 +0.30(+0.39%)
Mar 10, 2017 75.52 76.02 75.38 75.98 1,145,103 +0.85(+1.13%)
Mar 09, 2017 75.64 76.00 75.11 75.13 1,776,885 -0.38(-0.50%)
Mar 08, 2017 76.06 76.09 75.42 75.51 1,202,061 -1.13(-1.47%)
Mar 07, 2017 76.49 76.86 76.39 76.64 1,088,239 +0.00(+0.00%)
Mar 06, 2017 76.67 77.02 76.44 76.64 1,328,468 -0.03(-0.04%)
Mar 03, 2017 77.31 77.31 76.19 76.67 1,526,816 -0.52(-0.67%)
Mar 02, 2017 75.97 77.50 75.79 77.19 2,164,750 +1.01(+1.33%)
Mar 01, 2017 75.91 76.91 75.59 76.18 1,780,827 -0.86(-1.12%)
Feb 28, 2017 76.29 77.24 76.26 77.04 1,727,453 +0.57(+0.75%)
Feb 27, 2017 76.61 76.71 76.19 76.47 1,239,032 -0.14(-0.18%)
Feb 24, 2017 76.25 76.76 76.07 76.61 1,609,673 +0.70(+0.92%)
Feb 23, 2017 75.29 75.99 75.07 75.91 1,437,953 +0.90(+1.20%)
Feb 22, 2017 74.52 75.09 74.20 75.01 2,410,802 +0.49(+0.66%)
Feb 21, 2017 73.50 74.68 73.22 74.52 1,854,498 +1.02(+1.39%)
Feb 17, 2017 73.50 73.50 73.50 0 -0.79(-1.06%)
Feb 16, 2017 73.68 74.49 73.53 74.29 2,952,933 +0.59(+0.80%)
Feb 15, 2017 73.21 73.76 72.94 73.70 1,615,197 +0.01(+0.01%)
Feb 14, 2017 74.14 74.30 73.39 73.69 1,254,320 -0.66(-0.89%)
Feb 13, 2017 74.29 74.48 73.64 74.35 1,695,229 -0.40(-0.54%)
Feb 10, 2017 74.29 74.96 74.18 74.75 1,321,745 +0.36(+0.48%)
Feb 09, 2017 75.13 75.44 74.26 74.39 1,801,921 -0.86(-1.14%)
Feb 08, 2017 74.62 75.31 74.62 75.25 1,120,570 +0.74(+0.99%)
Feb 07, 2017 74.31 74.60 74.17 74.51 831,919 +0.21(+0.28%)
Feb 06, 2017 74.55 74.74 74.05 74.30 1,758,293 +0.10(+0.13%)
Feb 03, 2017 74.50 74.70 73.94 74.20 2,302,110 -0.27(-0.36%)
Feb 02, 2017 73.47 74.50 73.17 74.47 1,488,112 +1.14(+1.55%)
Feb 01, 2017 73.82 74.02 73.06 73.33 1,766,300 -1.02(-1.37%)
Jan 31, 2017 73.44 74.55 73.34 74.35 2,990,993 +1.09(+1.49%)
Jan 30, 2017 73.47 73.56 72.81 73.26 1,595,132 +0.14(+0.19%)
Jan 27, 2017 73.29 73.51 72.92 73.12 1,488,282 +0.10(+0.14%)
Jan 26, 2017 72.51 73.52 72.51 73.02 1,451,321 +0.28(+0.38%)
Jan 25, 2017 72.52 72.77 72.13 72.74 1,990,876 -0.05(-0.07%)
Jan 24, 2017 72.82 73.11 72.54 72.79 1,544,059 -0.17(-0.23%)
Jan 23, 2017 73.27 73.53 72.70 72.96 1,527,122 -0.12(-0.16%)
Jan 20, 2017 73.41 73.80 72.79 73.08 2,034,753 -0.41(-0.56%)
Jan 19, 2017 73.95 74.15 73.26 73.49 1,395,526 -0.94(-1.26%)
Jan 18, 2017 74.28 74.83 74.12 74.43 1,455,509 -0.17(-0.23%)
Jan 17, 2017 73.89 74.64 73.67 74.60 1,601,855 +1.00(+1.36%)
Jan 13, 2017 73.60 73.60 73.60 0 -0.02(-0.03%)
Jan 12, 2017 73.01 73.74 72.50 73.62 1,493,053 +0.59(+0.81%)
Jan 11, 2017 72.63 73.17 72.41 73.03 1,288,780 +0.39(+0.54%)
Jan 10, 2017 72.63 72.82 72.14 72.64 1,124,794 -0.12(-0.16%)
Jan 09, 2017 74.10 74.10 72.71 72.76 1,479,541 -1.18(-1.60%)
Jan 06, 2017 73.29 74.02 73.17 73.94 914,550 +0.22(+0.30%)
Jan 05, 2017 73.54 73.99 72.99 73.72 1,802,903 +0.16(+0.22%)
Jan 04, 2017 73.72 74.20 73.30 73.56 1,259,634 -0.07(-0.10%)
Jan 03, 2017 73.72 73.74 72.74 73.63 1,699,630 -0.05(-0.07%)
Dec 30, 2016 73.68 73.68 73.68 0 -0.39(-0.53%)
Dec 29, 2016 73.16 74.14 73.15 74.07 1,111,407 +1.00(+1.37%)
Dec 28, 2016 73.72 73.72 72.94 73.07 873,442 -0.68(-0.92%)
Dec 27, 2016 73.51 73.93 73.26 73.75 724,424 +0.12(+0.16%)
Dec 23, 2016 73.63 73.63 73.63 0 +0.13(+0.18%)
Dec 22, 2016 73.11 73.64 72.80 73.50 1,187,922 +0.38(+0.52%)
Dec 21, 2016 73.44 73.86 73.10 73.12 730,097 -0.32(-0.44%)
Dec 20, 2016 73.02 73.87 72.76 73.44 1,626,506 +0.40(+0.55%)
Dec 19, 2016 73.03 73.46 72.55 73.04 1,151,888 +0.36(+0.50%)
Dec 16, 2016 71.79 73.36 71.79 72.68 3,048,401 +0.93(+1.30%)
Dec 15, 2016 71.15 71.85 70.80 71.75 1,658,016 +0.54(+0.76%)
Dec 14, 2016 73.44 73.91 71.05 71.21 2,129,317 -2.07(-2.82%)
Dec 13, 2016 72.87 73.53 72.77 73.28 2,046,592 +0.46(+0.63%)
Dec 12, 2016 71.37 72.99 71.27 72.82 1,788,626 +1.38(+1.93%)
Dec 09, 2016 70.66 71.52 70.40 71.44 1,775,788 +0.86(+1.22%)
Dec 08, 2016 69.89 70.70 69.33 70.58 1,269,410 +0.17(+0.24%)
Dec 07, 2016 69.38 70.42 69.38 70.41 1,416,837 +1.26(+1.82%)
Dec 06, 2016 69.97 69.99 69.06 69.15 1,446,136 -0.57(-0.82%)
Dec 05, 2016 69.31 69.76 68.85 69.72 2,048,418 +0.03(+0.04%)
Dec 02, 2016 70.09 70.55 69.28 69.69 1,551,097 +0.22(+0.32%)
Dec 01, 2016 69.31 69.79 69.11 69.47 1,959,305 -0.30(-0.43%)
Nov 30, 2016 71.67 71.78 69.75 69.77 3,845,344 -2.88(-3.96%)
Nov 29, 2016 72.43 73.22 72.37 72.65 1,988,081 +0.00(+0.00%)
Nov 28, 2016 70.78 72.73 70.78 72.65 2,064,209 +1.99(+2.82%)
Nov 25, 2016 69.90 70.90 69.75 70.66 930,220 +1.11(+1.60%)
Nov 23, 2016 69.55 69.55 69.55 0 -0.77(-1.09%)
Nov 22, 2016 70.23 70.57 69.64 70.32 1,396,335 +0.22(+0.31%)
Nov 21, 2016 69.76 70.15 69.45 70.10 1,612,822 +0.57(+0.82%)
Nov 18, 2016 69.99 70.33 69.26 69.53 1,777,205 -0.51(-0.73%)
Nov 17, 2016 69.61 70.41 69.58 70.04 1,152,652 +0.20(+0.29%)
Nov 16, 2016 70.83 71.00 69.40 69.84 1,722,579 -0.73(-1.03%)
Nov 15, 2016 69.92 71.03 69.91 70.57 2,560,901 +1.02(+1.47%)
Nov 14, 2016 69.35 69.82 68.76 69.55 2,446,276 -0.94(-1.33%)
Nov 11, 2016 70.69 71.62 70.27 70.49 2,107,000 -0.20(-0.28%)
Nov 10, 2016 72.05 72.05 68.99 70.69 3,992,800 -1.57(-2.17%)
Nov 09, 2016 72.95 73.41 72.15 72.26 2,983,324 -3.07(-4.08%)
Nov 08, 2016 74.72 75.62 74.61 75.33 1,361,367 +0.79(+1.06%)
Nov 07, 2016 73.94 74.55 72.88 74.54 1,728,476 +0.79(+1.07%)
Nov 04, 2016 75.27 75.41 73.61 73.75 1,841,669 -0.12(-0.16%)
Nov 03, 2016 73.62 74.28 73.25 73.87 1,516,961 +0.05(+0.07%)
Nov 02, 2016 74.03 74.14 72.96 73.82 1,870,246 -0.23(-0.31%)
Nov 01, 2016 75.48 75.48 73.89 74.05 1,635,261 -1.50(-1.99%)
Oct 31, 2016 74.22 76.03 74.06 75.55 2,506,876 +1.56(+2.11%)
Oct 28, 2016 73.61 74.25 73.51 73.99 1,108,933 +0.52(+0.71%)
Oct 27, 2016 73.57 73.92 73.01 73.47 1,256,326 -0.41(-0.55%)
Oct 26, 2016 73.57 74.00 73.28 73.88 965,606 +0.23(+0.31%)
Oct 25, 2016 73.12 73.73 72.95 73.65 1,273,483 +0.48(+0.66%)
Oct 24, 2016 73.61 73.72 72.72 73.17 1,268,405 +0.00(+0.00%)
Oct 21, 2016 73.22 73.55 72.93 73.17 1,054,103 -0.45(-0.61%)
Oct 20, 2016 73.53 74.25 73.34 73.62 989,415 +0.18(+0.25%)
Oct 19, 2016 73.26 73.79 72.90 73.44 1,486,944 +0.20(+0.27%)
Oct 18, 2016 73.42 73.68 72.39 73.24 1,670,279 +0.24(+0.33%)
Oct 17, 2016 72.73 73.12 72.67 73.00 1,164,519 +0.51(+0.70%)
Oct 14, 2016 72.65 73.38 72.16 72.49 1,288,225 -0.45(-0.62%)
Oct 13, 2016 72.23 73.60 72.10 72.94 1,583,434 +0.87(+1.21%)
Oct 12, 2016 71.76 72.30 71.67 72.07 1,675,881 +0.41(+0.57%)
Oct 11, 2016 71.91 72.33 71.35 71.66 2,069,891 -0.54(-0.75%)
Oct 10, 2016 71.99 72.52 71.69 72.20 1,340,282 +0.17(+0.24%)
Oct 07, 2016 72.80 73.56 72.03 72.03 2,096,558 -0.30(-0.41%)
Oct 06, 2016 72.25 72.83 71.78 72.33 2,003,435 -0.17(-0.23%)
Oct 05, 2016 72.82 73.40 72.14 72.50 2,341,940 -0.27(-0.37%)
Oct 04, 2016 74.12 74.12 72.39 72.77 2,553,591 -1.47(-1.98%)
Oct 03, 2016 75.15 75.21 73.91 74.24 1,935,503 -1.06(-1.41%)
Sep 30, 2016 76.79 77.11 74.79 75.30 2,977,086 -1.23(-1.61%)
Sep 29, 2016 76.91 76.96 75.98 76.53 1,639,462 -0.64(-0.83%)
Sep 28, 2016 77.92 78.04 76.78 77.17 1,718,883 -0.68(-0.87%)
Sep 27, 2016 79.15 79.54 77.72 77.85 1,679,520 -0.81(-1.03%)
Sep 26, 2016 78.71 78.99 78.31 78.66 1,526,091 -0.02(-0.03%)
Sep 23, 2016 78.60 79.02 78.25 78.68 1,239,138 -0.17(-0.22%)
Sep 22, 2016 78.36 79.00 78.25 78.85 1,928,025 +0.79(+1.01%)
Sep 21, 2016 76.46 78.09 76.36 78.06 2,023,471 +1.52(+1.99%)
Sep 20, 2016 76.63 76.83 76.36 76.54 2,458,376 +0.14(+0.18%)
Sep 19, 2016 75.30 76.45 75.30 76.40 1,755,159 +1.09(+1.45%)
Sep 16, 2016 74.41 75.37 74.20 75.31 2,897,845 +0.75(+1.01%)
Sep 15, 2016 74.16 74.72 73.79 74.56 1,410,793 +0.43(+0.58%)
Sep 14, 2016 73.95 74.64 73.61 74.13 2,025,385 +0.90(+1.23%)
Sep 13, 2016 74.48 74.49 73.10 73.23 1,658,454 -1.22(-1.64%)
Sep 12, 2016 73.00 74.64 73.00 74.45 2,496,710 +1.50(+2.06%)
Sep 09, 2016 74.88 75.24 72.93 72.95 3,302,935 -2.92(-3.85%)
Sep 08, 2016 75.81 76.27 75.46 75.87 1,484,794 -0.14(-0.18%)
Sep 07, 2016 76.20 76.29 75.67 76.01 1,171,301 -0.27(-0.35%)
Sep 06, 2016 75.58 76.45 75.56 76.28 1,160,819 +0.73(+0.97%)
Sep 02, 2016 74.89 75.55 75.55 75.55 1,625,900 +0.67(+0.89%)
Sep 01, 2016 75.15 75.25 74.71 74.88 1,023,607 -0.37(-0.49%)
Aug 31, 2016 74.68 75.28 74.31 75.25 2,252,033 +0.65(+0.87%)
Aug 30, 2016 75.07 75.57 74.56 74.60 1,218,573 -0.65(-0.86%)
Aug 29, 2016 75.11 75.66 74.87 75.25 1,857,386 +0.48(+0.64%)
Aug 26, 2016 76.50 76.93 74.69 74.77 1,126,803 -1.68(-2.20%)
Aug 25, 2016 76.40 76.89 76.13 76.45 1,221,947 +0.13(+0.17%)
Aug 24, 2016 76.23 76.50 75.63 76.32 1,291,532 -0.14(-0.18%)
Aug 23, 2016 76.69 77.19 76.46 76.46 815,235 -0.29(-0.38%)
Aug 22, 2016 76.77 77.14 76.47 76.75 931,087 +0.25(+0.33%)
Aug 19, 2016 77.04 77.08 75.93 76.50 1,860,560 -0.88(-1.14%)
Aug 18, 2016 76.17 77.51 76.17 77.38 2,718,602 +1.00(+1.31%)
Aug 17, 2016 75.00 76.45 74.09 76.38 2,404,863 +1.30(+1.73%)
Aug 16, 2016 76.06 76.11 75.08 75.08 2,199,304 -1.16(-1.52%)
Aug 15, 2016 78.00 78.27 76.09 76.24 3,167,551 -2.55(-3.24%)
Aug 12, 2016 78.73 79.02 78.42 78.79 1,819,506 +0.40(+0.51%)
Aug 11, 2016 78.09 78.42 77.85 78.39 1,427,603 +0.15(+0.19%)
Aug 10, 2016 78.32 78.49 77.98 78.24 1,376,497 +0.15(+0.19%)
Aug 09, 2016 77.77 78.32 77.39 78.09 1,429,139 +0.44(+0.57%)
Aug 08, 2016 77.83 78.37 77.43 77.65 1,363,929 -0.10(-0.13%)
Aug 05, 2016 78.45 78.64 77.65 77.75 1,965,606 -1.04(-1.32%)
Aug 04, 2016 79.03 79.40 78.53 78.79 1,360,837 -0.11(-0.14%)
Aug 03, 2016 80.04 80.19 78.55 78.90 1,589,581 -1.22(-1.52%)
Aug 02, 2016 80.19 80.41 79.64 80.12 1,121,573 -0.34(-0.42%)
Aug 01, 2016 79.71 80.61 79.68 80.46 1,364,123 +0.38(+0.47%)
Jul 29, 2016 79.78 80.85 79.55 80.08 2,338,524 +0.20(+0.25%)
Jul 28, 2016 79.43 80.06 79.12 79.88 922,531 +0.45(+0.57%)
Jul 27, 2016 80.25 80.32 78.31 79.43 2,809,517 -1.02(-1.27%)
Jul 26, 2016 81.20 81.20 80.04 80.45 1,255,018 -0.74(-0.91%)
Jul 25, 2016 81.16 81.27 80.62 81.19 1,290,049 +0.01(+0.01%)
Jul 22, 2016 79.79 81.26 79.79 81.18 1,866,473 +1.29(+1.61%)
Jul 21, 2016 78.91 79.89 78.34 79.89 1,928,880 +0.98(+1.24%)
Jul 20, 2016 79.11 79.27 78.47 78.91 1,576,185 -0.20(-0.25%)
Jul 19, 2016 79.09 79.33 78.67 79.11 999,277 +0.05(+0.06%)
Jul 18, 2016 79.44 79.68 78.87 79.06 1,578,080 -0.09(-0.11%)
Jul 15, 2016 79.14 79.52 78.60 79.15 1,753,842 +0.03(+0.04%)
Jul 14, 2016 78.78 79.26 78.62 79.12 1,660,982 -0.30(-0.38%)
Jul 13, 2016 79.15 79.56 78.80 79.42 2,069,616 +0.65(+0.83%)
Jul 12, 2016 79.66 79.86 78.73 78.77 2,407,942 -1.43(-1.78%)
Jul 11, 2016 79.93 80.48 79.09 80.20 2,440,492 -0.18(-0.22%)
Jul 08, 2016 79.75 80.42 79.99 80.38 2,334,590 +0.39(+0.49%)
Jul 07, 2016 81.27 81.35 79.72 79.99 2,367,230 -1.56(-1.91%)
Jul 06, 2016 81.22 81.64 80.53 81.55 1,783,748 -0.12(-0.15%)
Jul 05, 2016 80.72 81.88 80.51 81.67 2,148,333 +1.16(+1.44%)
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.