Consolidated Edison (NY: ED )

90.41 +0.36 (+0.40%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 25.71 26.01 25.63 25.87 1,906,402 +0.16(+0.64%)
Oct 28, 2005 25.24 25.71 25.24 25.70 1,268,765 +0.45(+1.80%)
Oct 27, 2005 25.47 25.50 25.12 25.25 1,395,941 -0.22(-0.85%)
Oct 26, 2005 25.72 25.72 25.38 25.46 2,118,010 -0.33(-1.28%)
Oct 25, 2005 26.21 26.21 25.59 25.79 2,156,532 -0.23(-0.90%)
Oct 24, 2005 25.51 26.03 25.47 26.03 2,525,570 +0.51(+2.01%)
Oct 21, 2005 25.58 25.64 25.21 25.51 3,199,970 +0.36(+1.42%)
Oct 20, 2005 25.58 25.58 25.01 25.16 2,466,291 -0.40(-1.56%)
Oct 19, 2005 25.30 25.56 24.84 25.55 2,688,805 +0.20(+0.78%)
Oct 18, 2005 25.56 25.60 25.18 25.36 1,984,502 -0.19(-0.73%)
Oct 17, 2005 25.38 25.71 25.36 25.54 1,820,915 +0.22(+0.88%)
Oct 14, 2005 25.41 25.53 25.10 25.32 2,410,003 +0.03(+0.13%)
Oct 13, 2005 25.61 25.71 25.16 25.29 2,559,166 -0.55(-2.11%)
Oct 12, 2005 25.90 26.17 25.66 25.83 2,361,631 -0.31(-1.17%)
Oct 11, 2005 26.39 26.47 26.10 26.14 1,337,894 -0.18(-0.69%)
Oct 10, 2005 26.73 26.74 26.18 26.32 1,634,813 -0.41(-1.55%)
Oct 07, 2005 26.55 26.75 26.41 26.74 1,744,222 +0.27(+1.01%)
Oct 06, 2005 26.69 26.74 26.08 26.47 2,701,821 -0.23(-0.87%)
Oct 05, 2005 27.26 27.44 26.70 26.70 1,758,118 -0.70(-2.55%)
Oct 04, 2005 27.77 27.84 27.38 27.40 1,004,212 -0.37(-1.33%)
Oct 03, 2005 27.71 27.91 27.66 27.77 2,699,183 +0.17(+0.62%)
Sep 30, 2005 27.74 27.81 27.49 27.60 1,445,369 -0.21(-0.76%)
Sep 29, 2005 27.52 28.00 27.38 27.81 1,235,520 +0.19(+0.68%)
Sep 28, 2005 27.60 27.73 27.45 27.62 1,168,678 +0.21(+0.77%)
Sep 27, 2005 27.50 27.68 27.28 27.41 1,240,093 +0.00(+0.00%)
Sep 26, 2005 27.38 27.56 27.29 27.41 1,486,881 +0.00(+0.00%)
Sep 23, 2005 27.41 27.46 27.12 27.41 844,495 +0.14(+0.50%)
Sep 22, 2005 27.37 27.45 27.12 27.28 2,026,718 -0.23(-0.85%)
Sep 21, 2005 27.60 27.77 27.21 27.51 1,903,236 -0.09(-0.33%)
Sep 20, 2005 27.69 27.91 27.60 27.60 1,419,863 -0.16(-0.57%)
Sep 19, 2005 27.76 28.02 27.67 27.76 950,035 -0.23(-0.83%)
Sep 16, 2005 27.82 28.02 27.58 27.99 3,308,676 +0.34(+1.21%)
Sep 15, 2005 27.52 27.75 27.48 27.66 1,212,829 +0.27(+1.00%)
Sep 14, 2005 27.36 27.56 27.36 27.38 1,130,508 +0.06(+0.23%)
Sep 13, 2005 27.45 27.57 27.29 27.32 1,812,120 -0.15(-0.56%)
Sep 12, 2005 27.29 27.48 27.17 27.48 1,882,304 +0.10(+0.37%)
Sep 09, 2005 27.07 27.42 27.07 27.37 1,114,325 +0.36(+1.35%)
Sep 08, 2005 27.08 27.31 26.96 27.01 896,209 -0.20(-0.75%)
Sep 07, 2005 27.40 27.42 27.02 27.21 997,528 -0.16(-0.60%)
Sep 06, 2005 27.23 27.56 27.20 27.38 1,507,989 +0.29(+1.07%)
Sep 02, 2005 27.11 27.25 26.99 27.09 1,606,317 +0.07(+0.27%)
Sep 01, 2005 26.67 27.18 26.49 27.02 2,527,329 +0.35(+1.30%)
Aug 31, 2005 26.42 26.69 26.32 26.67 1,770,959 +0.34(+1.30%)
Aug 30, 2005 26.48 26.55 26.08 26.33 2,011,766 -0.15(-0.58%)
Aug 29, 2005 26.15 26.53 26.09 26.48 1,491,806 +0.22(+0.82%)
Aug 26, 2005 26.33 26.48 26.24 26.26 1,136,313 -0.13(-0.50%)
Aug 25, 2005 26.23 26.46 26.23 26.40 1,079,497 +0.16(+0.63%)
Aug 24, 2005 26.49 26.64 26.22 26.23 1,842,550 -0.24(-0.92%)
Aug 23, 2005 26.32 26.56 26.32 26.48 1,441,851 +0.07(+0.26%)
Aug 22, 2005 26.26 26.52 26.16 26.41 1,198,581 +0.15(+0.58%)
Aug 19, 2005 26.31 26.35 26.17 26.25 1,013,710 +0.06(+0.22%)
Aug 18, 2005 26.04 26.29 25.97 26.20 1,477,734 +0.09(+0.33%)
Aug 17, 2005 26.30 26.33 25.92 26.11 1,592,773 -0.15(-0.58%)
Aug 16, 2005 26.66 26.78 26.26 26.26 1,868,408 -0.45(-1.70%)
Aug 15, 2005 26.71 26.77 26.50 26.72 1,572,544 -0.28(-1.05%)
Aug 12, 2005 26.96 27.06 26.72 27.00 1,499,194 -0.02(-0.06%)
Aug 11, 2005 26.61 27.03 26.61 27.02 1,442,202 +0.28(+1.06%)
Aug 10, 2005 26.86 27.10 26.60 26.74 1,777,467 -0.03(-0.11%)
Aug 09, 2005 26.54 26.77 26.41 26.77 2,466,819 +0.22(+0.84%)
Aug 08, 2005 27.09 27.15 26.42 26.54 2,252,573 -0.53(-1.95%)
Aug 05, 2005 27.37 27.38 26.82 27.07 2,044,308 -0.43(-1.57%)
Aug 04, 2005 27.56 27.69 27.46 27.50 1,226,197 -0.16(-0.58%)
Aug 03, 2005 27.48 27.99 27.45 27.66 1,787,670 +0.15(+0.56%)
Aug 02, 2005 27.17 27.54 27.17 27.51 1,847,651 +0.43(+1.57%)
Aug 01, 2005 27.41 27.46 27.08 27.08 1,824,960 -0.30(-1.08%)
Jul 29, 2005 27.54 27.67 27.37 27.38 1,125,231 -0.22(-0.78%)
Jul 28, 2005 27.42 27.61 27.24 27.60 1,993,297 +0.25(+0.91%)
Jul 27, 2005 27.25 27.45 27.18 27.35 1,645,718 +0.04(+0.15%)
Jul 26, 2005 27.40 27.52 27.24 27.31 1,398,403 -0.06(-0.23%)
Jul 25, 2005 27.20 27.54 27.20 27.37 1,638,155 +0.15(+0.56%)
Jul 22, 2005 27.02 27.23 26.99 27.21 1,210,894 +0.20(+0.74%)
Jul 21, 2005 27.32 27.40 26.85 27.02 2,906,920 -0.36(-1.31%)
Jul 20, 2005 27.07 27.38 26.92 27.37 1,958,820 +0.28(+1.03%)
Jul 19, 2005 27.23 27.24 27.06 27.09 1,427,427 -0.07(-0.27%)
Jul 18, 2005 27.37 27.46 27.16 27.17 836,227 -0.16(-0.58%)
Jul 15, 2005 27.24 27.42 27.22 27.33 852,234 -0.01(-0.04%)
Jul 14, 2005 27.60 27.71 27.13 27.34 1,676,149 -0.22(-0.78%)
Jul 13, 2005 27.49 27.67 27.44 27.56 1,474,920 +0.10(+0.35%)
Jul 12, 2005 27.32 27.47 27.17 27.46 1,398,227 +0.14(+0.52%)
Jul 11, 2005 27.28 27.35 27.21 27.32 1,198,933 +0.11(+0.42%)
Jul 08, 2005 26.80 27.22 26.75 27.20 1,640,793 +0.46(+1.72%)
Jul 07, 2005 26.28 26.75 26.25 26.74 2,067,526 +0.23(+0.88%)
Jul 06, 2005 26.67 26.80 26.49 26.51 1,593,476 -0.20(-0.77%)
Jul 05, 2005 26.72 26.84 26.59 26.71 1,266,303 -0.05(-0.19%)
Jul 01, 2005 26.61 26.80 26.53 26.77 1,493,213 +0.14(+0.51%)
Jun 30, 2005 26.59 26.85 26.51 26.63 1,965,680 +0.11(+0.41%)
Jun 29, 2005 26.44 26.58 26.35 26.52 1,251,527 +0.06(+0.22%)
Jun 28, 2005 26.28 26.47 26.26 26.46 1,448,007 +0.24(+0.91%)
Jun 27, 2005 26.23 26.40 26.12 26.23 1,297,613 +0.07(+0.26%)
Jun 24, 2005 26.42 26.46 26.13 26.16 1,181,871 -0.22(-0.84%)
Jun 23, 2005 26.67 26.67 26.23 26.38 1,431,824 +0.04(+0.15%)
Jun 22, 2005 26.24 26.40 26.17 26.34 1,506,758 +0.24(+0.91%)
Jun 21, 2005 26.09 26.19 26.01 26.10 948,627 -0.01(-0.02%)
Jun 20, 2005 26.00 26.15 25.95 26.11 826,201 +0.01(+0.02%)
Jun 17, 2005 26.18 26.24 26.01 26.10 1,561,111 +0.12(+0.46%)
Jun 16, 2005 25.90 26.06 25.76 25.98 1,691,101 +0.18(+0.71%)
Jun 15, 2005 26.14 26.14 25.76 25.80 1,313,444 -0.28(-1.07%)
Jun 14, 2005 25.93 26.17 25.81 26.08 1,291,456 +0.18(+0.70%)
Jun 13, 2005 25.88 26.00 25.75 25.90 1,615,464 -0.02(-0.07%)
Jun 10, 2005 25.87 26.01 25.82 25.91 1,288,818 +0.07(+0.29%)
Jun 09, 2005 25.90 25.93 25.72 25.84 1,181,519 -0.11(-0.44%)
Jun 08, 2005 26.02 26.10 25.90 25.95 923,474 -0.06(-0.24%)
Jun 07, 2005 26.07 26.24 25.94 26.01 1,777,643 +0.05(+0.18%)
Jun 06, 2005 26.13 26.17 25.95 25.97 1,213,181 -0.18(-0.67%)
Jun 03, 2005 26.13 26.26 25.98 26.15 1,178,001 +0.05(+0.20%)
Jun 02, 2005 26.09 26.16 26.05 26.09 1,134,026 -0.05(-0.20%)
Jun 01, 2005 25.84 26.30 25.75 26.15 2,157,939 +0.27(+1.05%)
May 31, 2005 25.87 26.01 25.79 25.87 1,666,123 +0.10(+0.40%)
May 27, 2005 25.59 25.79 25.59 25.77 1,131,387 +0.18(+0.69%)
May 26, 2005 25.64 25.75 25.54 25.59 1,969,726 -0.06(-0.22%)
May 25, 2005 25.76 25.84 25.56 25.65 2,147,737 -0.19(-0.73%)
May 24, 2005 25.86 25.97 25.71 25.84 1,702,358 +0.00(+0.00%)
May 23, 2005 26.00 26.01 25.75 25.84 3,626,878 -0.15(-0.59%)
May 20, 2005 26.01 26.01 25.83 25.99 2,009,655 +0.04(+0.15%)
May 19, 2005 26.01 26.08 25.81 25.95 1,987,668 -0.07(-0.28%)
May 18, 2005 26.01 26.21 25.89 26.03 2,012,821 +0.10(+0.40%)
May 17, 2005 25.72 25.96 25.69 25.92 2,587,838 +0.03(+0.13%)
May 16, 2005 25.48 25.94 25.44 25.89 4,947,886 +0.09(+0.33%)
May 13, 2005 25.92 26.05 25.58 25.80 4,950,701 -0.03(-0.13%)
May 12, 2005 25.87 25.91 25.70 25.84 2,512,025 -0.03(-0.11%)
May 11, 2005 25.57 25.92 25.49 25.87 3,301,464 +0.35(+1.38%)
May 10, 2005 25.42 25.59 25.30 25.51 2,615,454 +0.02(+0.07%)
May 09, 2005 25.25 25.51 25.13 25.50 2,748,962 +0.32(+1.29%)
May 06, 2005 25.10 25.26 24.95 25.17 2,763,562 +0.13(+0.52%)
May 05, 2005 24.80 25.07 24.75 25.04 2,219,856 +0.16(+0.66%)
May 04, 2005 24.84 24.89 24.67 24.88 1,604,910 +0.04(+0.16%)
May 03, 2005 24.76 24.95 24.67 24.84 1,375,888 +0.05(+0.18%)
May 02, 2005 24.73 24.82 24.66 24.79 1,173,779 +0.19(+0.76%)
Apr 29, 2005 24.45 24.63 24.30 24.60 2,536,475 +0.22(+0.91%)
Apr 28, 2005 24.67 24.78 24.37 24.38 1,845,541 -0.31(-1.27%)
Apr 27, 2005 24.60 24.82 24.39 24.70 2,812,462 +0.07(+0.30%)
Apr 26, 2005 24.71 24.82 24.54 24.62 1,462,783 -0.16(-0.64%)
Apr 25, 2005 24.62 24.78 24.57 24.78 2,059,435 +0.24(+0.97%)
Apr 22, 2005 24.43 24.70 24.33 24.54 1,716,430 +0.11(+0.47%)
Apr 21, 2005 24.42 24.53 24.17 24.43 1,784,503 +0.29(+1.20%)
Apr 20, 2005 24.20 24.27 24.03 24.14 1,199,285 -0.09(-0.35%)
Apr 19, 2005 24.09 24.34 24.05 24.22 1,465,069 +0.15(+0.64%)
Apr 18, 2005 24.00 24.25 23.88 24.07 1,898,135 +0.07(+0.31%)
Apr 15, 2005 24.30 24.32 24.00 24.00 2,318,008 -0.31(-1.26%)
Apr 14, 2005 24.34 24.43 24.24 24.30 2,202,090 -0.03(-0.12%)
Apr 13, 2005 24.34 24.55 24.24 24.33 2,245,537 -0.12(-0.49%)
Apr 12, 2005 24.03 24.47 23.91 24.45 1,840,440 +0.35(+1.46%)
Apr 11, 2005 24.03 24.26 24.03 24.10 1,170,789 +0.11(+0.45%)
Apr 08, 2005 24.16 24.21 23.98 23.99 1,634,989 -0.16(-0.66%)
Apr 07, 2005 24.00 24.17 23.92 24.15 1,334,200 +0.20(+0.83%)
Apr 06, 2005 23.97 24.09 23.90 23.95 1,038,336 +0.01(+0.02%)
Apr 05, 2005 23.72 23.95 23.68 23.95 999,990 +0.29(+1.23%)
Apr 04, 2005 23.79 23.83 23.59 23.66 2,093,911 -0.13(-0.55%)
Apr 01, 2005 24.10 24.22 23.74 23.79 1,856,974 -0.19(-0.81%)
Mar 31, 2005 23.88 24.07 23.85 23.98 3,587,125 +0.17(+0.72%)
Mar 30, 2005 23.54 23.83 23.54 23.81 1,531,911 +0.27(+1.14%)
Mar 29, 2005 23.75 23.75 23.45 23.54 1,567,795 -0.13(-0.53%)
Mar 28, 2005 23.84 23.91 23.66 23.67 1,021,978 -0.07(-0.31%)
Mar 24, 2005 23.73 23.91 23.67 23.74 1,289,873 +0.15(+0.63%)
Mar 23, 2005 23.58 23.65 23.37 23.59 2,046,946 -0.05(-0.19%)
Mar 22, 2005 23.88 23.95 23.59 23.64 2,995,222 -0.19(-0.81%)
Mar 21, 2005 23.88 23.93 23.70 23.83 2,558,991 +0.04(+0.17%)
Mar 18, 2005 24.16 24.17 23.58 23.79 4,048,159 -0.25(-1.04%)
Mar 17, 2005 24.12 24.29 23.96 24.04 1,319,424 +0.06(+0.26%)
Mar 16, 2005 24.26 24.26 23.77 23.98 1,954,423 -0.13(-0.54%)
Mar 15, 2005 24.36 24.41 24.05 24.11 1,300,427 -0.08(-0.33%)
Mar 14, 2005 24.04 24.24 24.00 24.19 1,755,128 +0.37(+1.55%)
Mar 11, 2005 23.99 24.14 23.82 23.82 1,287,762 -0.17(-0.71%)
Mar 10, 2005 23.93 24.02 23.68 23.99 2,547,733 +0.28(+1.17%)
Mar 09, 2005 24.08 24.08 23.68 23.71 3,100,938 -0.44(-1.81%)
Mar 08, 2005 24.45 24.45 24.13 24.15 1,768,321 -0.30(-1.21%)
Mar 07, 2005 24.52 24.55 24.33 24.45 1,705,173 +0.05(+0.21%)
Mar 04, 2005 24.19 24.57 24.19 24.39 2,499,009 +0.29(+1.20%)
Mar 03, 2005 24.25 24.31 24.08 24.10 1,958,644 -0.09(-0.35%)
Mar 02, 2005 24.25 24.33 24.10 24.19 1,675,797 -0.11(-0.47%)
Mar 01, 2005 24.33 24.50 24.21 24.30 2,666,817 +0.00(+0.00%)
Feb 28, 2005 24.58 24.62 24.25 24.30 1,900,949 -0.20(-0.81%)
Feb 25, 2005 24.29 24.60 24.21 24.50 2,037,447 +0.22(+0.91%)
Feb 24, 2005 24.19 24.32 24.17 24.28 1,413,179 +0.20(+0.83%)
Feb 23, 2005 24.24 24.38 24.08 24.08 1,487,233 +0.02(+0.09%)
Feb 22, 2005 24.67 24.68 24.06 24.06 2,153,190 -0.65(-2.62%)
Feb 18, 2005 25.00 25.00 24.59 24.71 1,728,215 -0.30(-1.18%)
Feb 17, 2005 25.08 25.12 24.97 25.00 1,485,122 -0.07(-0.29%)
Feb 16, 2005 25.02 25.09 24.86 25.08 1,367,797 +0.06(+0.23%)
Feb 15, 2005 25.15 25.16 24.96 25.02 1,263,664 -0.03(-0.14%)
Feb 14, 2005 25.27 25.27 24.96 25.05 4,142,617 -0.30(-1.19%)
Feb 11, 2005 25.36 25.42 25.20 25.36 2,421,613 +0.00(+0.00%)
Feb 10, 2005 25.19 25.36 25.10 25.36 1,550,205 +0.22(+0.88%)
Feb 09, 2005 25.07 25.16 25.01 25.13 1,296,205 +0.12(+0.48%)
Feb 08, 2005 25.11 25.18 25.00 25.01 1,613,353 -0.09(-0.34%)
Feb 07, 2005 25.12 25.13 24.96 25.10 1,293,215 -0.02(-0.09%)
Feb 04, 2005 24.93 25.12 24.82 25.12 1,781,337 +0.34(+1.35%)
Feb 03, 2005 24.88 24.88 24.70 24.79 1,753,369 -0.09(-0.37%)
Feb 02, 2005 24.90 24.92 24.77 24.88 1,465,597 -0.03(-0.14%)
Feb 01, 2005 24.85 25.00 24.78 24.91 1,981,687 -0.03(-0.11%)
Jan 31, 2005 24.90 25.00 24.59 24.94 1,796,465 +0.32(+1.32%)
Jan 28, 2005 24.79 24.79 24.46 24.62 1,492,686 -0.17(-0.69%)
Jan 27, 2005 24.83 24.83 24.55 24.79 3,375,166 -0.09(-0.34%)
Jan 26, 2005 24.64 24.91 24.61 24.87 1,347,568 +0.27(+1.11%)
Jan 25, 2005 24.84 24.96 24.60 24.60 2,576,756 -0.18(-0.71%)
Jan 24, 2005 24.70 25.00 24.70 24.78 1,214,588 +0.10(+0.42%)
Jan 21, 2005 24.82 24.91 24.65 24.67 1,301,307 -0.14(-0.57%)
Jan 20, 2005 24.79 24.96 24.74 24.82 1,016,173 -0.04(-0.16%)
Jan 19, 2005 25.00 25.09 24.84 24.86 894,626 -0.15(-0.59%)
Jan 18, 2005 24.64 25.00 24.57 25.00 1,443,610 +0.31(+1.27%)
Jan 14, 2005 24.79 24.93 24.63 24.69 1,323,118 -0.03(-0.14%)
Jan 13, 2005 24.75 24.87 24.67 24.72 1,052,760 +0.01(+0.02%)
Jan 12, 2005 24.74 24.82 24.57 24.72 1,194,184 +0.08(+0.32%)
Jan 11, 2005 24.79 24.79 24.50 24.64 1,789,429 -0.05(-0.18%)
Jan 10, 2005 24.43 24.73 24.40 24.68 2,145,450 +0.31(+1.28%)
Jan 07, 2005 24.43 24.54 24.22 24.37 1,536,661 +0.07(+0.28%)
Jan 06, 2005 24.25 24.36 24.24 24.30 1,564,101 +0.03(+0.12%)
Jan 05, 2005 24.42 24.43 24.18 24.28 3,722,392 -0.27(-1.09%)
Jan 04, 2005 24.68 24.78 24.54 24.54 2,039,910 -0.07(-0.30%)
Jan 03, 2005 24.88 24.96 24.49 24.62 2,341,051 -0.26(-1.03%)
Dec 31, 2004 25.11 25.11 24.87 24.87 734,557 -0.25(-1.00%)
Dec 30, 2004 25.04 25.23 25.03 25.12 1,044,669 +0.08(+0.32%)
Dec 29, 2004 25.06 25.09 24.91 25.04 953,025 +0.06(+0.23%)
Dec 28, 2004 25.07 25.14 24.89 24.99 1,632,702 +0.04(+0.16%)
Dec 27, 2004 25.35 25.41 24.95 24.95 1,509,924 -0.41(-1.61%)
Dec 23, 2004 25.34 25.37 25.15 25.36 2,094,791 +0.10(+0.41%)
Dec 22, 2004 25.41 25.41 25.20 25.25 1,703,238 -0.10(-0.40%)
Dec 21, 2004 25.10 25.38 25.03 25.36 1,442,730 +0.23(+0.93%)
Dec 20, 2004 25.20 25.27 25.06 25.12 1,869,287 +0.06(+0.25%)
Dec 17, 2004 25.11 25.16 24.95 25.06 2,449,405 -0.07(-0.27%)
Dec 16, 2004 25.44 25.44 25.03 25.13 1,763,220 -0.17(-0.67%)
Dec 15, 2004 25.37 25.38 25.14 25.30 1,591,014 -0.04(-0.16%)
Dec 14, 2004 25.18 25.35 25.03 25.34 1,093,217 +0.18(+0.70%)
Dec 13, 2004 24.87 25.17 24.78 25.16 966,217 +0.46(+1.86%)
Dec 10, 2004 25.09 25.09 24.54 24.70 1,438,860 +0.05(+0.21%)
Dec 09, 2004 24.66 24.84 24.65 24.65 1,409,837 -0.07(-0.30%)
Dec 08, 2004 24.88 24.97 24.71 24.72 1,368,676 -0.14(-0.55%)
Dec 07, 2004 25.01 25.09 24.86 24.86 1,432,880 -0.20(-0.82%)
Dec 06, 2004 24.82 25.07 24.66 25.07 1,626,194 +0.28(+1.15%)
Dec 03, 2004 24.96 25.00 24.72 24.78 2,424,427 +0.06(+0.23%)
Dec 02, 2004 24.76 24.88 24.58 24.72 1,645,015 -0.20(-0.80%)
Dec 01, 2004 25.06 25.07 24.52 24.92 3,163,382 -0.01(-0.02%)
Nov 30, 2004 25.36 25.41 24.93 24.93 1,933,491 -0.52(-2.03%)
Nov 29, 2004 25.81 25.81 25.34 25.45 1,223,911 -0.36(-1.41%)
Nov 26, 2004 25.75 25.87 25.72 25.81 368,334 +0.20(+0.78%)
Nov 24, 2004 25.78 25.84 25.57 25.61 1,114,677 -0.06(-0.22%)
Nov 23, 2004 25.41 25.79 25.41 25.67 1,309,222 +0.09(+0.33%)
Nov 22, 2004 25.41 25.58 25.34 25.58 1,142,293 +0.26(+1.01%)
Nov 19, 2004 25.46 25.58 25.16 25.33 1,229,715 -0.13(-0.51%)
Nov 18, 2004 25.41 25.54 25.40 25.46 791,725 +0.05(+0.20%)
Nov 17, 2004 25.58 25.67 25.34 25.41 1,387,673 -0.17(-0.67%)
Nov 16, 2004 25.65 25.82 25.56 25.58 748,629 -0.07(-0.27%)
Nov 15, 2004 25.84 25.91 25.60 25.65 831,302 -0.27(-1.05%)
Nov 12, 2004 25.67 25.92 25.53 25.92 981,521 +0.28(+1.09%)
Nov 11, 2004 25.42 25.71 25.28 25.64 1,084,070 +0.36(+1.42%)
Nov 10, 2004 25.27 25.42 25.07 25.28 1,416,521 +0.12(+0.47%)
Nov 09, 2004 25.36 25.40 25.12 25.16 1,344,402 -0.20(-0.78%)
Nov 08, 2004 25.28 25.46 25.28 25.36 3,192,230 -0.24(-0.95%)
Nov 05, 2004 25.69 25.69 25.24 25.61 3,059,953 -0.08(-0.31%)
Nov 04, 2004 24.94 25.69 24.92 25.69 2,302,529 +0.74(+2.99%)
Nov 03, 2004 24.64 24.96 24.64 24.94 1,735,955 +0.54(+2.21%)
Nov 02, 2004 24.70 24.72 24.39 24.40 2,350,021 -0.34(-1.36%)
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.