Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 22.76 22.79 22.60 22.77 1,969,336 +0.02(+0.09%)
Jan 29, 2004 22.55 22.84 22.34 22.75 3,026,654 +0.20(+0.90%)
Jan 28, 2004 22.06 22.61 22.01 22.55 4,935,369 +0.58(+2.65%)
Jan 27, 2004 22.16 22.16 21.93 21.97 2,759,726 -0.19(-0.84%)
Jan 26, 2004 22.47 22.47 22.07 22.16 1,951,438 -0.32(-1.41%)
Jan 23, 2004 22.50 22.51 22.21 22.47 2,745,870 -0.06(-0.25%)
Jan 22, 2004 22.55 22.92 22.43 22.53 1,614,651 -0.28(-1.21%)
Jan 21, 2004 22.43 22.81 22.28 22.81 1,526,702 +0.37(+1.67%)
Jan 20, 2004 22.24 22.43 22.19 22.43 783,462 +0.17(+0.77%)
Jan 16, 2004 22.27 22.36 22.21 22.26 979,183 -0.01(-0.02%)
Jan 15, 2004 22.42 22.44 22.20 22.27 1,142,573 -0.11(-0.49%)
Jan 14, 2004 22.36 22.44 22.32 22.37 869,679 +0.02(+0.09%)
Jan 13, 2004 22.23 22.42 22.23 22.35 1,656,605 +0.12(+0.54%)
Jan 12, 2004 22.23 22.30 22.09 22.23 1,747,442 -0.05(-0.21%)
Jan 09, 2004 22.26 22.33 22.14 22.28 1,554,607 +0.03(+0.12%)
Jan 08, 2004 22.29 22.42 22.15 22.26 1,770,151 -0.04(-0.16%)
Jan 07, 2004 22.18 22.28 22.14 22.29 2,049,395 +0.11(+0.52%)
Jan 06, 2004 22.11 22.19 21.98 22.18 1,709,721 -0.01(-0.05%)
Jan 05, 2004 22.33 22.39 21.97 22.19 3,277,416 -0.15(-0.65%)
Jan 02, 2004 22.37 22.44 22.28 22.33 2,203,932 -0.02(-0.07%)
Dec 31, 2003 22.46 22.52 22.34 22.35 1,237,258 -0.15(-0.65%)
Dec 30, 2003 22.56 22.59 22.48 22.49 1,573,467 -0.06(-0.28%)
Dec 29, 2003 22.27 22.59 22.28 22.56 1,749,943 +0.29(+1.31%)
Dec 26, 2003 22.33 22.33 22.23 22.27 305,032 +0.01(+0.05%)
Dec 24, 2003 22.34 22.35 22.23 22.26 567,341 -0.08(-0.37%)
Dec 23, 2003 22.23 22.34 22.18 22.34 1,539,596 +0.18(+0.80%)
Dec 22, 2003 21.95 22.16 21.84 22.16 1,635,821 +0.14(+0.64%)
Dec 19, 2003 21.98 22.06 21.88 22.02 1,683,741 +0.04(+0.19%)
Dec 18, 2003 21.67 21.98 21.66 21.98 1,535,555 +0.27(+1.24%)
Dec 17, 2003 21.59 21.71 21.45 21.71 1,521,313 +0.12(+0.55%)
Dec 16, 2003 21.59 21.59 21.39 21.59 1,655,066 +0.05(+0.24%)
Dec 15, 2003 21.67 21.69 21.48 21.54 1,880,617 +0.00(+0.00%)
Dec 12, 2003 21.43 21.54 21.33 21.54 2,044,776 +0.16(+0.73%)
Dec 11, 2003 21.28 21.39 21.25 21.38 1,651,409 +0.16(+0.73%)
Dec 10, 2003 21.27 21.35 21.23 21.23 995,156 +0.03(+0.15%)
Dec 09, 2003 21.41 21.43 21.19 21.20 1,316,739 -0.22(-1.02%)
Dec 08, 2003 21.33 21.50 21.32 21.41 808,095 +0.08(+0.39%)
Dec 05, 2003 21.22 21.47 21.22 21.33 1,058,857 +0.09(+0.42%)
Dec 04, 2003 21.10 21.25 21.09 21.24 794,046 +0.11(+0.54%)
Dec 03, 2003 21.12 21.27 21.08 21.13 938,769 +0.01(+0.02%)
Dec 02, 2003 21.15 21.15 21.04 21.12 918,754 -0.01(-0.05%)
Dec 01, 2003 20.82 21.15 20.82 21.13 1,473,586 +0.19(+0.92%)
Nov 28, 2003 20.83 20.95 20.83 20.94 503,255 +0.06(+0.30%)
Nov 26, 2003 20.78 20.88 20.76 20.88 946,082 +0.10(+0.50%)
Nov 25, 2003 20.62 20.83 20.53 20.77 1,296,147 +0.18(+0.88%)
Nov 24, 2003 20.60 20.65 20.52 20.59 1,402,187 +0.12(+0.58%)
Nov 21, 2003 20.42 20.59 20.39 20.47 1,367,546 +0.06(+0.28%)
Nov 20, 2003 20.37 20.64 20.31 20.42 1,795,362 -0.01(-0.03%)
Nov 19, 2003 20.36 20.47 20.27 20.42 1,586,169 +0.15(+0.74%)
Nov 18, 2003 20.42 20.50 20.17 20.27 1,970,491 -0.05(-0.26%)
Nov 17, 2003 20.34 20.55 20.27 20.32 2,098,662 -0.20(-0.99%)
Nov 14, 2003 20.60 20.68 20.52 20.52 1,410,462 -0.08(-0.38%)
Nov 13, 2003 20.56 20.67 20.54 20.60 1,701,831 -0.02(-0.10%)
Nov 12, 2003 20.67 20.69 20.56 20.62 1,863,874 -0.05(-0.23%)
Nov 11, 2003 20.77 20.77 20.66 20.67 1,406,806 -0.10(-0.48%)
Nov 10, 2003 21.10 21.10 20.73 20.77 2,555,345 -0.22(-1.06%)
Nov 07, 2003 21.17 21.20 20.99 20.99 2,083,074 -0.47(-2.20%)
Nov 06, 2003 21.41 21.47 21.31 21.47 4,598,005 +0.14(+0.66%)
Nov 05, 2003 21.31 21.33 21.21 21.33 1,042,884 +0.11(+0.54%)
Nov 04, 2003 21.31 21.35 21.18 21.21 1,198,191 -0.07(-0.32%)
Nov 03, 2003 21.03 21.34 21.12 21.28 1,075,004 +0.25(+1.19%)
Oct 31, 2003 21.25 21.30 21.03 21.03 1,142,573 -0.10(-0.47%)
Oct 30, 2003 21.07 21.20 21.02 21.13 641,434 +0.01(+0.05%)
Oct 29, 2003 21.12 21.26 21.09 21.12 811,367 -0.09(-0.42%)
Oct 28, 2003 21.12 21.21 21.05 21.21 1,024,793 +0.12(+0.57%)
Oct 27, 2003 21.20 21.37 21.06 21.09 1,044,616 -0.11(-0.52%)
Oct 24, 2003 20.94 21.22 20.94 21.20 1,032,299 +0.14(+0.67%)
Oct 23, 2003 20.99 21.13 20.95 21.05 1,102,736 +0.03(+0.15%)
Oct 22, 2003 21.03 21.18 20.99 21.02 1,119,864 -0.02(-0.10%)
Oct 21, 2003 21.02 21.13 20.91 21.04 1,069,057 +0.05(+0.22%)
Oct 20, 2003 21.12 21.13 20.89 21.00 1,561,728 -0.03(-0.15%)
Oct 17, 2003 21.00 21.08 20.89 21.03 2,206,819 +0.03(+0.12%)
Oct 16, 2003 21.01 21.10 20.81 21.00 1,629,470 -0.02(-0.07%)
Oct 15, 2003 21.12 21.12 20.88 21.02 2,431,215 -0.16(-0.74%)
Oct 14, 2003 21.17 21.18 21.04 21.17 1,375,821 +0.08(+0.37%)
Oct 13, 2003 21.16 21.23 21.10 21.10 1,060,974 -0.01(-0.05%)
Oct 10, 2003 21.16 21.23 20.97 21.11 910,863 -0.06(-0.27%)
Oct 09, 2003 21.28 21.33 21.01 21.16 1,706,450 -0.07(-0.34%)
Oct 08, 2003 21.30 21.30 21.12 21.24 1,003,432 -0.06(-0.29%)
Oct 07, 2003 21.28 21.42 21.11 21.30 2,079,032 -0.02(-0.07%)
Oct 06, 2003 21.41 21.41 21.28 21.31 864,483 -0.03(-0.15%)
Oct 03, 2003 21.42 21.51 21.32 21.35 2,089,424 -0.07(-0.34%)
Oct 02, 2003 21.42 21.46 21.31 21.42 1,265,355 -0.03(-0.12%)
Oct 01, 2003 21.20 21.44 21.13 21.44 1,596,369 +0.27(+1.25%)
Sep 30, 2003 21.39 21.40 21.04 21.18 1,411,425 -0.21(-0.97%)
Sep 29, 2003 21.32 21.43 21.24 21.39 986,304 +0.05(+0.22%)
Sep 26, 2003 21.08 21.34 20.96 21.34 1,254,578 +0.20(+0.93%)
Sep 25, 2003 21.09 21.15 20.91 21.14 1,553,068 +0.06(+0.27%)
Sep 24, 2003 21.29 21.29 21.08 21.09 1,831,157 -0.16(-0.76%)
Sep 23, 2003 21.25 21.30 21.17 21.25 1,432,979 +0.00(+0.00%)
Sep 22, 2003 21.20 21.23 21.14 21.25 1,478,397 -0.07(-0.32%)
Sep 19, 2003 21.10 21.31 21.05 21.31 2,136,190 +0.21(+1.01%)
Sep 18, 2003 20.96 21.21 20.91 21.10 984,379 +0.21(+1.02%)
Sep 17, 2003 21.06 20.98 20.81 20.89 815,408 -0.17(-0.81%)
Sep 16, 2003 20.88 21.17 20.89 21.06 1,134,875 +0.18(+0.85%)
Sep 15, 2003 21.05 21.06 20.71 20.88 1,051,736 -0.08(-0.37%)
Sep 12, 2003 20.78 20.99 20.71 20.96 1,145,267 +0.18(+0.85%)
Sep 11, 2003 20.94 21.12 20.74 20.78 1,402,187 -0.15(-0.70%)
Sep 10, 2003 20.69 20.93 20.65 20.93 1,622,927 +0.24(+1.18%)
Sep 09, 2003 20.78 20.78 20.64 20.69 880,841 -0.12(-0.57%)
Sep 08, 2003 20.52 20.82 20.46 20.81 1,096,770 +0.32(+1.55%)
Sep 05, 2003 20.63 20.68 20.45 20.49 1,302,113 -0.17(-0.83%)
Sep 04, 2003 20.74 20.77 20.58 20.66 1,478,012 -0.05(-0.25%)
Sep 03, 2003 20.73 20.75 20.50 20.71 1,658,337 +0.09(+0.45%)
Sep 02, 2003 20.39 20.68 20.29 20.62 3,320,524 +0.08(+0.38%)
Aug 29, 2003 20.45 20.55 20.34 20.54 813,869 +0.09(+0.46%)
Aug 28, 2003 20.55 20.56 20.36 20.45 1,409,308 -0.09(-0.43%)
Aug 27, 2003 20.68 20.73 20.53 20.54 1,079,449 -0.22(-1.05%)
Aug 26, 2003 20.60 20.77 20.56 20.75 1,031,337 +0.07(+0.33%)
Aug 25, 2003 20.50 20.71 20.47 20.69 814,446 +0.14(+0.68%)
Aug 22, 2003 20.76 20.78 20.53 20.55 1,979,151 -0.09(-0.43%)
Aug 21, 2003 20.78 20.83 20.63 20.63 2,242,614 -0.06(-0.30%)
Aug 20, 2003 20.58 20.75 20.58 20.70 2,528,594 +0.02(+0.08%)
Aug 19, 2003 20.65 20.71 20.55 20.68 1,288,257 +0.16(+0.78%)
Aug 18, 2003 20.43 20.65 20.40 20.52 2,258,588 +0.09(+0.46%)
Aug 15, 2003 20.58 20.65 20.30 20.43 1,983,962 -0.10(-0.48%)
Aug 14, 2003 20.65 20.65 20.42 20.52 1,345,992 -0.09(-0.43%)
Aug 13, 2003 20.84 20.86 20.54 20.61 1,565,384 -0.18(-0.87%)
Aug 12, 2003 20.75 20.81 20.61 20.80 1,466,658 +0.04(+0.20%)
Aug 11, 2003 20.88 20.95 20.53 20.75 1,634,089 -0.38(-1.82%)
Aug 08, 2003 20.89 21.14 20.85 21.14 6,208,230 +0.29(+1.40%)
Aug 07, 2003 20.59 20.86 20.47 20.85 2,257,625 +0.32(+1.57%)
Aug 06, 2003 20.29 20.57 20.03 20.52 2,751,643 +0.21(+1.05%)
Aug 05, 2003 20.47 20.47 20.27 20.31 2,051,704 -0.16(-0.79%)
Aug 04, 2003 20.40 20.50 20.14 20.47 2,614,619 +0.07(+0.36%)
Aug 01, 2003 20.63 20.63 20.39 20.40 1,279,019 -0.23(-1.13%)
Jul 31, 2003 20.74 20.78 20.57 20.63 1,648,138 -0.10(-0.48%)
Jul 30, 2003 20.89 20.91 20.69 20.73 1,482,439 +0.00(+0.00%)
Jul 29, 2003 20.84 20.98 20.68 20.73 1,284,600 +0.00(+0.00%)
Jul 28, 2003 20.98 21.00 20.73 20.73 1,392,180 -0.28(-1.34%)
Jul 25, 2003 21.06 21.10 20.89 21.01 1,040,382 -0.02(-0.07%)
Jul 24, 2003 21.02 21.21 20.88 21.03 1,502,068 +0.01(+0.05%)
Jul 23, 2003 21.15 21.20 20.93 21.02 1,361,388 -0.12(-0.57%)
Jul 22, 2003 20.89 21.19 20.72 21.14 2,189,691 +0.25(+1.19%)
Jul 21, 2003 21.17 21.18 20.77 20.89 1,224,171 -0.30(-1.40%)
Jul 18, 2003 20.94 21.24 20.84 21.18 1,717,804 +0.43(+2.05%)
Jul 17, 2003 20.85 20.93 20.54 20.76 2,181,223 -0.22(-1.04%)
Jul 16, 2003 21.18 21.18 20.79 20.98 1,785,162 -0.15(-0.69%)
Jul 15, 2003 21.30 21.41 21.05 21.12 1,882,541 -0.19(-0.90%)
Jul 14, 2003 21.46 21.55 21.25 21.31 2,031,305 +0.04(+0.17%)
Jul 11, 2003 21.19 21.28 21.05 21.28 3,054,752 +0.16(+0.74%)
Jul 10, 2003 21.51 21.51 21.11 21.12 2,633,672 -0.47(-2.17%)
Jul 09, 2003 21.80 21.87 21.54 21.59 2,055,746 -0.18(-0.84%)
Jul 08, 2003 22.16 22.20 21.73 21.77 2,983,738 -0.55(-2.44%)
Jul 07, 2003 22.45 22.58 22.29 22.32 1,389,101 -0.18(-0.81%)
Jul 03, 2003 22.60 22.64 22.45 22.50 1,045,770 -0.11(-0.48%)
Jul 02, 2003 22.71 22.75 22.50 22.61 2,133,688 +0.05(+0.23%)
Jul 01, 2003 22.49 22.58 22.18 22.56 2,098,662 +0.07(+0.30%)
Jun 30, 2003 22.34 22.57 22.33 22.49 1,139,686 +0.06(+0.28%)
Jun 27, 2003 22.71 22.72 22.42 22.43 1,144,112 -0.24(-1.08%)
Jun 26, 2003 22.72 22.77 22.56 22.67 1,292,298 +0.08(+0.37%)
Jun 25, 2003 22.71 22.94 22.56 22.59 1,888,122 +0.03(+0.11%)
Jun 24, 2003 22.71 22.72 22.50 22.56 1,232,254 -0.02(-0.07%)
Jun 23, 2003 22.45 22.72 22.36 22.58 1,614,844 -0.07(-0.32%)
Jun 20, 2003 22.87 22.97 22.57 22.65 3,800,109 -0.10(-0.46%)
Jun 19, 2003 22.71 22.86 22.49 22.75 2,149,661 +0.19(+0.85%)
Jun 18, 2003 22.06 22.56 22.06 22.56 1,857,330 +0.35(+1.59%)
Jun 17, 2003 22.81 22.81 22.20 22.21 2,237,418 -0.25(-1.11%)
Jun 16, 2003 22.24 22.46 22.19 22.46 2,119,832 +0.46(+2.08%)
Jun 13, 2003 22.45 22.50 21.95 22.00 1,774,962 -0.43(-1.92%)
Jun 12, 2003 22.08 22.50 21.90 22.43 1,893,703 +0.45(+2.03%)
Jun 11, 2003 21.94 22.03 21.81 21.98 1,890,624 +0.03(+0.12%)
Jun 10, 2003 22.15 22.24 21.95 21.96 1,646,983 -0.19(-0.84%)
Jun 09, 2003 22.14 22.20 22.04 22.15 1,651,794 -0.05(-0.23%)
Jun 06, 2003 22.37 22.44 22.05 22.20 1,920,646 -0.04(-0.19%)
Jun 05, 2003 22.66 22.66 22.24 22.24 2,181,223 -0.42(-1.83%)
Jun 04, 2003 22.45 22.73 22.36 22.66 1,383,327 +0.16(+0.72%)
Jun 03, 2003 22.40 22.58 22.18 22.49 2,304,583 +0.14(+0.63%)
Jun 02, 2003 22.33 22.45 22.14 22.35 2,553,036 +0.02(+0.07%)
May 30, 2003 22.14 22.34 22.06 22.34 3,536,068 +0.14(+0.61%)
May 29, 2003 22.71 22.82 22.03 22.20 3,373,448 -0.57(-2.51%)
May 28, 2003 22.86 22.94 22.63 22.77 4,146,518 -0.06(-0.25%)
May 27, 2003 22.37 23.00 22.37 22.83 5,322,385 +0.48(+2.14%)
May 23, 2003 21.67 22.63 21.67 22.35 5,654,938 +0.84(+3.89%)
May 22, 2003 21.11 21.54 21.10 21.52 3,104,404 +0.41(+1.94%)
May 21, 2003 20.94 21.14 20.78 21.11 2,687,750 +0.19(+0.92%)
May 20, 2003 21.02 21.02 20.80 20.91 2,844,789 -0.03(-0.12%)
May 19, 2003 20.72 21.04 20.72 20.94 5,832,761 -0.13(-0.62%)
May 16, 2003 20.56 21.09 20.56 21.07 3,227,956 +0.51(+2.50%)
May 15, 2003 20.33 20.57 20.24 20.56 1,896,590 +0.23(+1.15%)
May 14, 2003 20.37 20.39 20.28 20.32 1,394,682 +0.06(+0.28%)
May 13, 2003 20.12 20.29 20.12 20.27 1,604,259 +0.15(+0.72%)
May 12, 2003 20.34 20.35 20.12 20.12 1,536,324 -0.40(-1.95%)
May 09, 2003 20.39 20.52 20.24 20.52 4,097,828 +0.20(+1.00%)
May 08, 2003 20.22 20.38 20.17 20.32 1,458,960 +0.09(+0.46%)
May 07, 2003 20.17 20.31 20.08 20.22 1,166,436 +0.06(+0.28%)
May 06, 2003 20.25 20.29 20.10 20.17 1,101,773 +0.01(+0.03%)
May 05, 2003 20.19 20.24 20.07 20.16 1,071,751 +0.07(+0.34%)
May 02, 2003 20.14 20.25 20.01 20.09 1,812,682 -0.10(-0.49%)
May 01, 2003 20.20 20.26 19.96 20.19 1,647,753 -0.01(-0.03%)
Apr 30, 2003 20.34 20.34 20.17 20.20 1,474,741 -0.04(-0.21%)
Apr 29, 2003 20.43 20.48 20.23 20.24 2,088,847 -0.18(-0.89%)
Apr 28, 2003 20.24 20.47 20.23 20.42 2,041,505 +0.20(+1.00%)
Apr 25, 2003 20.35 20.49 20.16 20.22 1,429,707 -0.17(-0.84%)
Apr 24, 2003 20.22 20.51 20.22 20.39 1,196,458 +0.12(+0.62%)
Apr 23, 2003 20.25 20.29 20.03 20.27 1,241,492 +0.03(+0.15%)
Apr 22, 2003 20.01 20.31 19.93 20.23 1,697,020 +0.22(+1.12%)
Apr 21, 2003 20.32 20.32 19.85 20.01 2,464,894 -0.30(-1.48%)
Apr 17, 2003 20.42 20.47 20.27 20.31 1,553,452 -0.11(-0.53%)
Apr 16, 2003 20.73 20.73 20.30 20.42 1,599,448 -0.31(-1.48%)
Apr 15, 2003 20.55 20.76 20.52 20.73 862,558 +0.19(+0.91%)
Apr 14, 2003 20.53 20.64 20.49 20.54 1,390,448 +0.02(+0.08%)
Apr 11, 2003 20.51 20.64 20.42 20.52 1,527,857 +0.08(+0.38%)
Apr 10, 2003 20.22 20.47 20.20 20.45 1,002,662 +0.19(+0.95%)
Apr 09, 2003 20.38 20.46 20.22 20.25 1,215,319 -0.04(-0.18%)
Apr 08, 2003 20.28 20.48 20.21 20.29 1,236,103 +0.02(+0.08%)
Apr 07, 2003 20.53 20.74 20.23 20.28 1,314,623 -0.17(-0.81%)
Apr 04, 2003 20.32 20.45 20.22 20.44 1,023,831 +0.18(+0.87%)
Apr 03, 2003 20.27 20.37 20.15 20.27 1,421,047 +0.00(+0.00%)
Apr 02, 2003 20.22 20.37 20.21 20.27 2,066,715 +0.05(+0.23%)
Apr 01, 2003 19.98 20.26 19.94 20.22 2,673,509 +0.23(+1.14%)
Mar 31, 2003 19.98 20.11 19.81 19.99 2,108,862 +0.01(+0.03%)
Mar 28, 2003 19.91 20.06 19.82 19.98 1,881,194 -0.05(-0.26%)
Mar 27, 2003 20.19 20.19 19.84 20.04 3,081,887 -0.15(-0.75%)
Mar 26, 2003 20.36 20.42 20.19 20.19 1,682,779 -0.18(-0.87%)
Mar 25, 2003 20.15 20.49 20.12 20.36 1,588,478 +0.22(+1.11%)
Mar 24, 2003 20.52 20.52 20.10 20.14 1,476,473 -0.38(-1.87%)
Mar 21, 2003 20.14 20.52 19.98 20.52 1,815,184 +0.46(+2.28%)
Mar 20, 2003 20.16 20.24 20.01 20.07 1,542,483 -0.14(-0.69%)
Mar 19, 2003 20.26 20.33 20.09 20.21 1,565,962 -0.06(-0.28%)
Mar 18, 2003 20.21 20.33 20.05 20.27 2,253,199 +0.14(+0.70%)
Mar 17, 2003 19.74 20.12 19.67 20.12 1,890,817 +0.38(+1.92%)
Mar 14, 2003 19.80 19.88 19.67 19.75 1,814,799 +0.00(+0.00%)
Mar 13, 2003 19.99 20.05 19.72 19.75 1,847,708 -0.12(-0.60%)
Mar 12, 2003 19.78 19.88 19.55 19.86 2,420,823 +0.09(+0.45%)
Mar 11, 2003 19.90 20.17 19.75 19.78 1,602,912 -0.10(-0.50%)
Mar 10, 2003 20.27 20.27 19.88 19.88 1,435,866 -0.51(-2.50%)
Mar 07, 2003 20.29 20.42 20.18 20.38 962,632 +0.04(+0.20%)
Mar 06, 2003 20.24 20.39 20.11 20.34 1,105,430 +0.06(+0.31%)
Mar 05, 2003 20.21 20.35 20.08 20.28 1,543,638 +0.12(+0.59%)
Mar 04, 2003 20.32 20.39 20.11 20.16 1,136,414 -0.16(-0.77%)
Mar 03, 2003 20.39 20.63 20.29 20.32 880,649 +0.05(+0.26%)
Feb 28, 2003 20.29 20.38 20.20 20.27 1,292,491 +0.10(+0.49%)
Feb 27, 2003 20.12 20.44 20.12 20.17 1,152,195 +0.14(+0.70%)
Feb 26, 2003 20.42 20.44 20.01 20.03 892,196 -0.39(-1.91%)
Feb 25, 2003 20.37 20.65 20.20 20.42 1,409,693 +0.04(+0.20%)
Feb 24, 2003 20.43 20.62 20.29 20.37 1,840,587 -0.05(-0.25%)
Feb 21, 2003 20.27 20.53 20.11 20.43 1,684,703 +0.28(+1.39%)
Feb 20, 2003 20.29 20.47 20.08 20.15 1,234,371 -0.04(-0.18%)
Feb 19, 2003 20.39 20.48 20.08 20.18 1,287,487 -0.21(-1.02%)
Feb 18, 2003 20.37 20.47 20.21 20.39 1,293,068 +0.11(+0.54%)
Feb 14, 2003 19.85 20.29 19.85 20.28 2,120,216 +0.46(+2.33%)
Feb 13, 2003 19.23 19.95 18.99 19.82 2,058,248 +0.59(+3.08%)
Feb 12, 2003 19.72 19.73 19.09 19.23 2,041,120 -0.42(-2.12%)
Feb 11, 2003 20.29 20.29 19.56 19.64 1,557,879 -0.52(-2.60%)
Feb 10, 2003 20.14 20.29 20.03 20.17 1,694,903 -0.21(-1.02%)
Feb 07, 2003 20.75 20.81 20.35 20.37 2,156,974 -0.38(-1.83%)
Feb 06, 2003 20.42 20.77 20.42 20.75 1,467,235 +0.24(+1.19%)
Feb 05, 2003 20.78 20.86 20.51 20.51 1,315,007 -0.23(-1.10%)
Feb 04, 2003 20.81 20.83 20.68 20.74 1,391,987 -0.14(-0.67%)
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.