Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 67.97 68.82 67.84 68.59 2,740,836 +0.66(+0.97%)
Feb 27, 2019 67.60 68.14 67.37 67.93 1,607,831 +0.25(+0.37%)
Feb 26, 2019 68.09 68.12 67.44 67.68 1,679,856 -0.22(-0.32%)
Feb 25, 2019 68.22 68.40 67.50 67.90 2,572,589 -0.40(-0.58%)
Feb 22, 2019 67.13 68.37 66.90 68.30 4,224,844 +1.75(+2.62%)
Feb 21, 2019 65.44 66.63 65.38 66.55 1,851,596 +0.82(+1.25%)
Feb 20, 2019 65.56 65.92 65.04 65.73 2,176,932 +0.12(+0.18%)
Feb 19, 2019 65.23 65.81 65.16 65.61 2,715,269 +0.30(+0.46%)
Feb 15, 2019 65.21 65.52 65.10 65.31 2,035,791 +0.39(+0.60%)
Feb 14, 2019 64.88 65.23 64.53 64.92 2,451,669 +0.17(+0.27%)
Feb 13, 2019 64.75 64.97 64.23 64.75 3,207,643 -0.62(-0.94%)
Feb 12, 2019 65.24 65.61 64.67 65.36 2,204,649 +0.28(+0.43%)
Feb 11, 2019 65.00 65.41 64.78 65.08 1,998,937 +0.03(+0.05%)
Feb 08, 2019 64.32 65.06 64.14 65.05 2,129,794 +0.68(+1.05%)
Feb 07, 2019 63.90 64.39 63.29 64.37 2,250,107 +0.70(+1.10%)
Feb 06, 2019 63.83 64.14 63.52 63.67 1,808,869 -0.27(-0.43%)
Feb 05, 2019 63.87 64.28 63.47 63.94 2,138,533 +0.02(+0.03%)
Feb 04, 2019 62.92 63.94 62.66 63.93 2,761,306 +0.73(+1.16%)
Feb 01, 2019 63.84 63.93 62.55 63.19 2,434,848 -0.80(-1.25%)
Jan 31, 2019 62.66 64.18 62.32 63.99 3,983,165 +1.20(+1.92%)
Jan 30, 2019 62.31 62.95 62.20 62.79 2,082,600 +0.25(+0.40%)
Jan 29, 2019 62.43 62.86 62.30 62.54 1,664,357 +0.25(+0.40%)
Jan 28, 2019 62.72 63.11 62.01 62.30 2,631,291 -0.30(-0.47%)
Jan 25, 2019 63.82 64.27 62.51 62.59 3,430,823 -1.41(-2.20%)
Jan 24, 2019 63.52 64.03 62.92 64.00 3,060,969 +0.56(+0.88%)
Jan 23, 2019 63.23 63.75 63.05 63.44 2,933,872 +0.20(+0.31%)
Jan 22, 2019 63.16 63.75 62.67 63.24 3,357,299 +0.19(+0.30%)
Jan 18, 2019 63.19 63.51 62.81 63.05 3,663,800 -0.43(-0.67%)
Jan 17, 2019 62.92 63.54 62.78 63.48 2,215,821 +0.54(+0.85%)
Jan 16, 2019 62.35 63.00 62.01 62.95 2,703,199 +0.49(+0.78%)
Jan 15, 2019 61.11 62.51 61.11 62.46 2,273,677 +1.10(+1.80%)
Jan 14, 2019 62.26 62.26 60.40 61.36 4,535,301 -1.22(-1.95%)
Jan 11, 2019 62.99 63.05 62.27 62.58 1,672,578 -0.51(-0.81%)
Jan 10, 2019 62.11 63.19 62.01 63.09 2,247,084 +1.03(+1.66%)
Jan 09, 2019 62.39 62.72 61.83 62.06 2,017,763 -0.49(-0.79%)
Jan 08, 2019 62.20 62.66 61.69 62.55 3,538,857 +0.38(+0.61%)
Jan 07, 2019 62.72 62.99 62.09 62.17 2,777,491 -0.91(-1.45%)
Jan 04, 2019 61.83 63.10 61.71 63.09 2,651,444 +1.01(+1.62%)
Jan 03, 2019 61.92 62.57 61.68 62.08 2,127,791 +0.16(+0.25%)
Jan 02, 2019 62.90 62.94 61.64 61.92 2,043,286 -1.09(-1.73%)
Dec 31, 2018 63.03 63.35 62.37 63.01 2,026,532 -0.02(-0.03%)
Dec 28, 2018 63.60 63.86 62.77 63.03 2,220,316 -0.29(-0.46%)
Dec 27, 2018 62.66 63.32 61.68 63.32 2,352,804 +0.61(+0.97%)
Dec 26, 2018 62.23 62.75 60.86 62.71 2,981,749 +0.63(+1.02%)
Dec 24, 2018 65.88 66.36 61.84 62.07 1,552,449 -3.82(-5.80%)
Dec 21, 2018 66.54 67.97 65.75 65.90 4,298,662 -0.63(-0.95%)
Dec 20, 2018 66.04 67.25 65.23 66.53 3,176,773 +0.52(+0.79%)
Dec 19, 2018 66.29 66.70 65.57 66.01 2,648,854 -0.09(-0.14%)
Dec 18, 2018 66.70 67.43 65.88 66.10 3,592,588 -0.35(-0.52%)
Dec 17, 2018 69.18 69.40 66.18 66.45 4,553,963 -2.64(-3.82%)
Dec 14, 2018 69.31 69.35 68.45 69.09 3,699,717 -0.08(-0.12%)
Dec 13, 2018 68.06 69.49 68.02 69.17 3,052,576 +1.20(+1.77%)
Dec 12, 2018 68.61 68.91 67.79 67.96 3,561,696 -0.64(-0.94%)
Dec 11, 2018 68.35 68.97 68.01 68.61 2,180,014 +0.28(+0.41%)
Dec 10, 2018 68.13 68.47 67.00 68.33 3,119,374 +0.37(+0.55%)
Dec 07, 2018 67.37 68.26 66.64 67.96 2,511,415 +0.68(+1.02%)
Dec 06, 2018 67.82 67.98 66.01 67.27 2,936,603 -0.30(-0.44%)
Dec 04, 2018 66.93 68.40 66.87 67.57 4,808,055 +0.63(+0.94%)
Dec 03, 2018 65.81 66.95 65.58 66.94 2,810,506 +0.73(+1.10%)
Nov 30, 2018 65.41 66.25 65.14 66.22 3,564,057 +0.91(+1.40%)
Nov 29, 2018 64.96 65.39 64.48 65.30 2,763,700 +0.33(+0.51%)
Nov 28, 2018 65.01 65.46 64.63 64.97 2,755,861 -0.17(-0.27%)
Nov 27, 2018 64.37 65.23 63.89 65.15 1,836,449 +0.73(+1.14%)
Nov 26, 2018 63.65 64.49 63.56 64.41 2,567,211 +0.68(+1.06%)
Nov 23, 2018 63.63 63.83 63.20 63.74 986,995 +0.19(+0.30%)
Nov 21, 2018 63.55 63.55 63.55 0 -0.82(-1.28%)
Nov 20, 2018 64.28 64.78 63.49 64.37 4,296,655 +0.50(+0.79%)
Nov 19, 2018 63.43 64.02 63.33 63.87 4,385,055 +0.41(+0.65%)
Nov 16, 2018 63.74 63.90 62.88 63.46 4,959,611 +0.38(+0.60%)
Nov 15, 2018 63.83 63.94 62.92 63.08 11,643,938 -2.37(-3.63%)
Nov 14, 2018 64.44 66.07 64.27 65.45 3,622,924 +0.26(+0.39%)
Nov 13, 2018 64.90 65.39 64.36 65.20 1,893,211 +0.38(+0.58%)
Nov 12, 2018 64.46 65.45 64.23 64.82 1,861,915 +0.30(+0.47%)
Nov 09, 2018 63.87 64.73 63.75 64.52 1,667,456 +0.68(+1.06%)
Nov 08, 2018 63.89 64.16 63.24 63.84 1,712,378 -0.07(-0.11%)
Nov 07, 2018 63.29 63.98 62.76 63.91 1,837,184 +0.84(+1.33%)
Nov 06, 2018 62.71 63.15 62.32 63.07 1,935,677 +0.97(+1.57%)
Nov 05, 2018 61.10 62.15 61.10 62.10 2,317,105 +1.23(+2.01%)
Nov 02, 2018 62.15 62.15 60.38 60.88 4,246,272 -0.89(-1.44%)
Nov 01, 2018 62.13 62.25 61.49 61.77 3,056,254 -0.30(-0.49%)
Oct 31, 2018 62.59 62.64 61.55 62.07 3,503,695 -1.00(-1.59%)
Oct 30, 2018 63.39 63.82 62.48 63.07 2,532,053 -0.09(-0.14%)
Oct 29, 2018 62.34 63.33 62.34 63.16 2,193,855 +0.82(+1.32%)
Oct 26, 2018 63.10 63.50 61.76 62.34 3,122,594 -0.39(-0.62%)
Oct 25, 2018 63.52 63.52 62.45 62.73 2,107,020 -1.15(-1.80%)
Oct 24, 2018 62.63 64.21 62.35 63.88 2,407,710 +1.58(+2.53%)
Oct 23, 2018 62.89 63.38 62.00 62.31 2,635,106 -0.43(-0.69%)
Oct 22, 2018 63.14 63.41 62.64 62.74 2,386,575 -0.46(-0.72%)
Oct 19, 2018 62.31 63.64 62.26 63.20 2,573,428 +0.83(+1.34%)
Oct 18, 2018 62.22 62.71 61.86 62.36 2,112,407 +0.20(+0.33%)
Oct 17, 2018 62.13 62.44 61.69 62.16 2,026,207 +0.01(+0.01%)
Oct 16, 2018 61.46 62.54 60.96 62.15 2,403,763 +0.67(+1.09%)
Oct 15, 2018 61.51 61.98 61.19 61.48 2,271,962 +0.04(+0.07%)
Oct 12, 2018 62.04 62.07 61.08 61.44 2,879,663 -0.67(-1.08%)
Oct 11, 2018 63.66 63.95 61.88 62.11 3,072,160 -1.40(-2.21%)
Oct 10, 2018 63.77 64.67 63.48 63.51 2,173,082 -0.38(-0.59%)
Oct 09, 2018 63.88 64.38 63.50 63.89 2,323,897 +0.17(+0.27%)
Oct 08, 2018 63.51 64.21 63.16 63.72 2,655,079 +0.29(+0.46%)
Oct 05, 2018 62.53 63.60 62.43 63.42 2,963,782 +0.87(+1.38%)
Oct 04, 2018 62.09 62.69 61.55 62.56 1,627,370 +0.40(+0.64%)
Oct 03, 2018 62.78 63.18 61.54 62.16 3,004,782 -0.79(-1.26%)
Oct 02, 2018 62.07 63.11 61.95 62.95 2,190,297 +1.07(+1.73%)
Oct 01, 2018 62.10 62.10 61.62 61.88 2,125,369 -0.34(-0.55%)
Sep 28, 2018 61.60 62.26 61.40 62.22 3,873,304 +0.81(+1.32%)
Sep 27, 2018 60.91 61.61 60.69 61.42 2,113,519 +0.65(+1.06%)
Sep 26, 2018 61.85 61.95 60.73 60.77 2,595,978 -1.05(-1.70%)
Sep 25, 2018 62.41 62.49 61.45 61.82 1,993,818 -0.74(-1.19%)
Sep 24, 2018 63.51 63.51 62.49 62.57 2,454,756 -1.05(-1.64%)
Sep 21, 2018 63.70 63.86 62.86 63.61 5,776,346 -0.45(-0.70%)
Sep 20, 2018 63.89 64.09 63.22 64.06 1,968,482 +0.10(+0.15%)
Sep 19, 2018 65.31 65.43 63.56 63.96 1,812,749 -1.44(-2.20%)
Sep 18, 2018 65.60 65.82 65.04 65.40 1,782,141 -0.22(-0.34%)
Sep 17, 2018 65.60 65.77 65.18 65.62 1,479,227 +0.05(+0.07%)
Sep 14, 2018 65.64 65.64 64.70 65.57 1,899,980 -0.38(-0.57%)
Sep 13, 2018 65.52 65.96 65.06 65.95 1,632,032 +0.49(+0.75%)
Sep 12, 2018 65.50 65.95 65.29 65.46 1,462,134 -0.04(-0.06%)
Sep 11, 2018 65.78 66.09 65.43 65.50 1,836,968 -0.28(-0.42%)
Sep 10, 2018 65.65 65.99 65.33 65.78 1,382,905 +0.38(+0.57%)
Sep 07, 2018 65.99 66.22 65.27 65.40 2,161,277 -1.04(-1.56%)
Sep 06, 2018 65.85 66.60 65.49 66.44 2,179,570 +0.54(+0.82%)
Sep 05, 2018 65.03 65.93 64.97 65.90 3,211,751 +0.92(+1.42%)
Sep 04, 2018 64.67 65.28 64.56 64.98 1,830,638 +0.51(+0.80%)
Aug 31, 2018 64.46 64.46 64.46 0 -0.38(-0.58%)
Aug 30, 2018 64.77 65.15 64.58 64.84 1,849,527 +0.15(+0.23%)
Aug 29, 2018 64.23 64.76 64.05 64.69 1,703,821 +0.62(+0.97%)
Aug 28, 2018 64.36 64.49 63.93 64.07 1,494,886 -0.38(-0.60%)
Aug 27, 2018 65.01 65.07 64.12 64.45 1,238,934 -0.43(-0.67%)
Aug 24, 2018 64.54 65.00 64.30 64.89 1,112,291 +0.35(+0.54%)
Aug 23, 2018 64.51 65.01 64.31 64.54 1,692,838 +0.07(+0.11%)
Aug 22, 2018 65.19 65.23 64.22 64.46 1,499,726 -0.56(-0.87%)
Aug 21, 2018 65.47 65.56 64.70 65.03 1,833,553 -0.56(-0.85%)
Aug 20, 2018 66.44 66.58 65.56 65.58 1,973,696 -0.71(-1.07%)
Aug 17, 2018 65.84 66.37 65.56 66.29 2,431,759 +0.38(+0.57%)
Aug 16, 2018 65.09 66.00 64.85 65.92 2,800,195 +0.75(+1.15%)
Aug 15, 2018 64.33 65.59 64.25 65.16 2,548,947 +1.04(+1.62%)
Aug 14, 2018 63.93 64.50 63.80 64.13 1,875,879 +0.15(+0.24%)
Aug 13, 2018 63.58 64.03 63.44 63.98 2,081,448 +0.31(+0.48%)
Aug 10, 2018 64.08 64.43 63.59 63.67 1,369,074 -0.23(-0.35%)
Aug 09, 2018 63.65 63.94 63.38 63.89 878,329 +0.36(+0.56%)
Aug 08, 2018 63.40 63.62 63.13 63.54 1,321,786 -0.01(-0.01%)
Aug 07, 2018 63.76 63.85 63.01 63.55 1,936,834 -0.33(-0.52%)
Aug 06, 2018 63.97 64.39 63.69 63.88 2,039,702 -0.15(-0.23%)
Aug 03, 2018 63.33 64.40 62.86 64.02 2,193,484 +0.74(+1.18%)
Aug 02, 2018 62.92 63.48 62.39 63.28 2,179,451 +0.33(+0.53%)
Aug 01, 2018 63.47 63.51 62.52 62.95 2,293,410 -0.93(-1.46%)
Jul 31, 2018 63.63 64.02 63.14 63.88 3,014,347 +0.62(+0.99%)
Jul 30, 2018 63.35 63.57 62.88 63.26 1,274,917 -0.32(-0.50%)
Jul 27, 2018 63.37 63.92 63.26 63.57 1,833,793 +0.20(+0.32%)
Jul 26, 2018 63.02 63.72 63.00 63.37 2,269,429 +0.74(+1.18%)
Jul 25, 2018 62.61 63.03 62.45 62.63 1,615,528 -0.18(-0.28%)
Jul 24, 2018 62.51 62.96 61.52 62.81 2,226,735 +0.12(+0.19%)
Jul 23, 2018 63.23 63.30 62.40 62.69 1,225,928 -0.48(-0.76%)
Jul 20, 2018 63.49 63.79 62.69 63.17 1,778,004 -0.59(-0.93%)
Jul 19, 2018 63.65 64.15 63.46 63.76 2,413,405 +0.19(+0.31%)
Jul 18, 2018 64.00 64.02 63.35 63.56 1,926,286 -0.34(-0.53%)
Jul 17, 2018 64.28 64.31 63.85 63.90 1,699,459 -0.19(-0.30%)
Jul 16, 2018 64.16 64.32 63.81 64.10 1,672,451 -0.21(-0.33%)
Jul 13, 2018 64.23 64.47 63.76 64.31 1,745,566 +0.19(+0.30%)
Jul 12, 2018 63.97 64.25 63.77 64.11 2,588,829 +0.15(+0.24%)
Jul 11, 2018 63.14 64.06 63.04 63.96 2,493,236 +0.95(+1.50%)
Jul 10, 2018 61.83 63.26 61.45 63.01 2,690,205 +0.81(+1.30%)
Jul 09, 2018 64.34 64.34 61.93 62.20 3,040,376 -2.14(-3.32%)
Jul 06, 2018 63.94 64.40 63.86 64.34 1,658,498 +0.41(+0.65%)
Jul 05, 2018 63.61 63.93 63.30 63.93 2,139,886 +0.43(+0.68%)
Jul 03, 2018 63.50 63.50 63.50 0 +0.10(+0.15%)
Jul 02, 2018 63.12 63.47 62.76 63.40 1,907,724 +0.29(+0.46%)
Jun 29, 2018 63.01 63.57 62.53 63.11 2,843,435 +0.03(+0.05%)
Jun 28, 2018 63.31 63.86 62.97 63.08 1,685,176 +0.03(+0.05%)
Jun 27, 2018 62.58 63.20 62.42 63.04 1,759,380 +0.34(+0.54%)
Jun 26, 2018 62.48 63.03 62.34 62.70 2,178,348 +0.05(+0.08%)
Jun 25, 2018 61.51 62.78 61.48 62.66 2,224,984 +1.34(+2.19%)
Jun 22, 2018 61.07 61.49 60.87 61.31 3,211,685 +0.25(+0.41%)
Jun 21, 2018 60.61 61.28 60.48 61.06 2,432,567 +0.34(+0.56%)
Jun 20, 2018 60.57 60.75 60.17 60.72 3,162,910 +0.14(+0.23%)
Jun 19, 2018 59.85 60.67 59.85 60.58 2,529,457 +0.78(+1.30%)
Jun 18, 2018 59.69 60.09 59.41 59.81 2,187,254 +0.14(+0.23%)
Jun 15, 2018 59.71 59.28 59.67 3,977,147 +0.39(+0.66%)
Jun 14, 2018 58.67 59.40 58.55 59.28 2,871,166 +0.66(+1.13%)
Jun 13, 2018 58.78 59.04 58.33 58.62 2,943,571 -0.04(-0.07%)
Jun 12, 2018 57.70 58.74 57.56 58.66 2,490,902 +0.88(+1.53%)
Jun 11, 2018 58.93 59.02 57.66 57.78 2,948,133 -1.10(-1.87%)
Jun 08, 2018 59.10 59.20 58.62 58.88 1,865,256 -0.03(-0.05%)
Jun 07, 2018 58.56 59.44 58.28 58.91 2,657,720 +0.32(+0.55%)
Jun 06, 2018 58.44 58.59 2,671,882 -1.31(-2.19%)
Jun 05, 2018 60.54 60.65 59.70 59.90 2,435,138 -0.76(-1.25%)
Jun 04, 2018 61.35 61.56 60.58 60.66 1,736,515 -0.48(-0.78%)
Jun 01, 2018 62.05 62.05 60.88 61.13 1,964,987 -0.96(-1.55%)
May 31, 2018 61.77 62.31 61.43 62.10 3,436,687 +0.32(+0.52%)
May 30, 2018 61.40 61.88 61.20 61.77 2,826,613 +0.28(+0.45%)
May 29, 2018 61.39 61.86 61.11 61.50 2,487,008 +0.06(+0.11%)
May 25, 2018 61.43 61.43 61.43 0 +0.02(+0.04%)
May 24, 2018 60.90 61.48 60.74 61.41 1,821,062 +0.63(+1.04%)
May 23, 2018 60.05 60.84 59.97 60.78 2,398,462 +0.78(+1.29%)
May 22, 2018 59.73 60.39 59.61 60.00 1,743,101 +0.24(+0.41%)
May 21, 2018 59.98 59.98 59.39 59.76 1,742,889 -0.11(-0.18%)
May 18, 2018 60.03 60.25 59.36 59.86 2,135,801 +0.02(+0.04%)
May 17, 2018 60.46 60.50 59.78 59.84 1,682,512 -0.50(-0.83%)
May 16, 2018 60.62 60.73 59.97 60.34 2,158,448 -0.28(-0.45%)
May 15, 2018 61.03 61.29 60.28 60.62 2,125,595 -0.82(-1.34%)
May 14, 2018 61.77 61.88 61.06 61.44 2,352,632 -0.16(-0.26%)
May 11, 2018 61.38 61.78 61.25 61.60 2,123,910 +0.21(+0.34%)
May 10, 2018 60.93 61.41 60.52 61.39 2,405,171 +0.91(+1.51%)
May 09, 2018 61.13 61.23 60.04 60.48 2,846,136 -0.64(-1.05%)
May 08, 2018 62.64 62.64 61.01 61.12 2,750,154 -1.71(-2.72%)
May 07, 2018 63.48 63.65 62.75 62.83 1,835,823 -0.71(-1.12%)
May 04, 2018 63.33 64.02 63.04 63.54 2,396,415 +0.20(+0.32%)
May 03, 2018 63.53 63.62 62.54 63.34 1,649,128 -0.20(-0.32%)
May 02, 2018 64.14 64.31 63.35 63.54 2,222,655 -0.56(-0.88%)
May 01, 2018 64.33 64.33 63.94 64.10 1,219,152 -0.14(-0.22%)
Apr 30, 2018 64.70 64.80 64.13 64.24 1,979,973 -0.24(-0.37%)
Apr 27, 2018 63.54 64.77 63.51 64.49 1,935,219 +0.79(+1.23%)
Apr 26, 2018 62.90 63.75 62.62 63.70 1,544,194 +0.85(+1.35%)
Apr 25, 2018 62.53 63.11 62.35 62.85 1,602,677 +0.06(+0.10%)
Apr 24, 2018 62.46 63.11 62.18 62.79 1,797,861 +0.49(+0.79%)
Apr 23, 2018 62.39 62.65 62.06 62.30 1,810,572 +0.08(+0.13%)
Apr 20, 2018 62.62 62.81 61.95 62.22 2,045,785 -0.41(-0.65%)
Apr 19, 2018 62.44 62.87 62.21 62.63 1,963,701 +0.08(+0.13%)
Apr 18, 2018 62.99 63.49 62.51 62.54 1,963,024 -0.36(-0.57%)
Apr 17, 2018 62.43 63.11 62.19 62.91 1,667,525 +0.54(+0.86%)
Apr 16, 2018 61.78 62.46 61.70 62.37 1,644,016 +0.88(+1.43%)
Apr 13, 2018 61.33 61.88 61.27 61.49 1,761,304 +0.30(+0.50%)
Apr 12, 2018 62.26 62.31 60.99 61.18 2,292,488 -0.96(-1.55%)
Apr 11, 2018 62.10 62.51 61.87 62.14 1,789,972 -0.07(-0.12%)
Apr 10, 2018 62.87 63.01 62.10 62.22 2,550,545 -0.69(-1.10%)
Apr 09, 2018 63.09 63.43 62.76 62.91 2,846,977 -0.08(-0.13%)
Apr 06, 2018 63.46 63.65 62.77 62.99 2,053,109 -0.26(-0.42%)
Apr 05, 2018 62.75 63.43 61.86 63.25 2,534,876 +0.50(+0.79%)
Apr 04, 2018 62.22 63.06 61.88 62.75 3,032,369 +0.49(+0.79%)
Apr 03, 2018 61.79 62.54 61.62 62.26 2,639,061 +0.47(+0.77%)
Apr 02, 2018 62.67 62.91 61.47 61.79 2,119,785 -0.70(-1.12%)
Mar 29, 2018 62.49 62.49 62.49 0 +0.30(+0.49%)
Mar 28, 2018 62.25 62.51 61.76 62.18 2,464,810 -0.05(-0.08%)
Mar 27, 2018 61.29 62.79 61.08 62.23 2,549,990 +0.96(+1.57%)
Mar 26, 2018 60.73 61.37 60.63 61.27 1,903,997 +0.67(+1.11%)
Mar 23, 2018 61.74 62.21 60.46 60.60 1,986,525 -0.95(-1.54%)
Mar 22, 2018 61.49 62.71 61.41 61.54 2,727,930 +0.07(+0.12%)
Mar 21, 2018 61.68 62.24 61.20 61.47 1,797,124 -0.18(-0.29%)
Mar 20, 2018 61.80 62.10 61.46 61.65 1,782,938 -0.13(-0.21%)
Mar 19, 2018 62.10 62.53 61.45 61.78 2,715,436 -0.32(-0.52%)
Mar 16, 2018 61.51 62.20 61.38 62.10 4,339,251 +0.70(+1.14%)
Mar 15, 2018 61.04 61.67 60.87 61.40 2,314,254 +0.49(+0.80%)
Mar 14, 2018 60.73 61.29 60.49 60.91 2,094,905 +0.38(+0.64%)
Mar 13, 2018 60.81 61.26 60.27 60.52 2,661,727 -0.16(-0.26%)
Mar 12, 2018 60.37 60.86 60.28 60.68 2,201,197 +0.36(+0.60%)
Mar 09, 2018 60.39 60.43 59.89 60.32 2,300,854 -0.06(-0.09%)
Mar 08, 2018 59.81 60.42 59.68 60.38 2,139,809 +0.67(+1.11%)
Mar 07, 2018 59.46 59.71 2,306,635 -0.53(-0.88%)
Mar 06, 2018 60.93 60.93 59.91 60.24 2,737,639 -0.76(-1.25%)
Mar 05, 2018 59.53 61.21 59.31 61.01 2,947,844 +1.39(+2.34%)
Mar 02, 2018 59.75 60.46 59.11 59.61 2,149,004 -0.19(-0.32%)
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.