Consolidated Edison (NY: ED )

93.30 +0.74 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 27.60 27.60 27.31 27.39 1,470,744 -0.07(-0.26%)
Jul 28, 2006 27.35 27.62 27.23 27.46 2,014,209 +0.22(+0.79%)
Jul 27, 2006 27.58 27.73 27.24 27.24 2,024,305 -0.33(-1.21%)
Jul 26, 2006 27.41 27.61 27.37 27.58 1,615,679 +0.13(+0.47%)
Jul 25, 2006 27.32 27.47 27.28 27.45 1,724,680 +0.01(+0.04%)
Jul 24, 2006 27.29 27.47 27.20 27.44 2,531,494 +0.09(+0.32%)
Jul 21, 2006 27.45 27.46 27.23 27.35 2,703,637 +0.15(+0.54%)
Jul 20, 2006 27.03 27.31 26.95 27.20 1,411,709 +0.14(+0.52%)
Jul 19, 2006 26.81 27.17 26.79 27.06 1,663,079 +0.31(+1.16%)
Jul 18, 2006 26.49 26.81 26.47 26.75 1,621,840 +0.26(+0.97%)
Jul 17, 2006 26.43 26.70 26.43 26.50 1,697,131 +0.08(+0.29%)
Jul 14, 2006 26.43 26.60 26.32 26.42 1,713,387 +0.01(+0.02%)
Jul 13, 2006 26.44 26.67 26.36 26.41 1,771,053 -0.08(-0.29%)
Jul 12, 2006 26.57 26.63 26.44 26.49 2,118,419 -0.13(-0.50%)
Jul 11, 2006 26.58 26.70 26.43 26.63 1,237,170 +0.07(+0.26%)
Jul 10, 2006 26.33 26.55 26.24 26.55 1,913,079 +0.20(+0.75%)
Jul 07, 2006 25.96 26.48 25.92 26.36 2,517,633 +0.38(+1.46%)
Jul 06, 2006 26.09 26.12 25.86 25.98 1,411,538 -0.10(-0.38%)
Jul 05, 2006 26.10 26.26 25.99 26.08 1,765,064 -0.18(-0.69%)
Jul 03, 2006 26.09 26.27 25.86 26.26 882,104 +0.29(+1.10%)
Jun 30, 2006 26.01 26.13 25.81 25.97 1,525,330 +0.03(+0.11%)
Jun 29, 2006 25.68 25.99 25.57 25.94 2,442,171 +0.40(+1.58%)
Jun 28, 2006 25.33 25.57 25.33 25.54 2,820,167 +0.27(+1.06%)
Jun 27, 2006 25.37 25.66 25.24 25.27 1,424,200 -0.13(-0.53%)
Jun 26, 2006 25.36 25.60 25.30 25.40 974,336 -0.01(-0.05%)
Jun 23, 2006 25.35 25.62 25.29 25.42 1,240,421 +0.01(+0.02%)
Jun 22, 2006 25.34 25.47 25.16 25.41 1,772,251 -0.01(-0.05%)
Jun 21, 2006 25.54 25.63 25.37 25.42 1,593,948 -0.13(-0.53%)
Jun 20, 2006 25.61 25.66 25.44 25.56 1,599,252 -0.07(-0.27%)
Jun 19, 2006 25.85 25.92 25.43 25.63 1,656,234 -0.22(-0.86%)
Jun 16, 2006 25.97 26.12 25.70 25.85 1,913,422 -0.07(-0.27%)
Jun 15, 2006 25.78 25.99 25.52 25.92 1,776,358 +0.26(+1.00%)
Jun 14, 2006 25.83 25.89 25.46 25.66 2,274,477 -0.23(-0.88%)
Jun 13, 2006 26.03 26.26 25.80 25.89 2,991,283 -0.31(-1.18%)
Jun 12, 2006 26.23 26.30 26.00 26.20 2,380,569 +0.13(+0.49%)
Jun 09, 2006 25.80 26.17 25.75 26.07 2,020,369 +0.10(+0.38%)
Jun 08, 2006 25.71 26.03 25.63 25.97 3,144,432 +0.29(+1.11%)
Jun 07, 2006 25.61 25.78 25.55 25.68 2,024,476 -0.05(-0.18%)
Jun 06, 2006 25.88 25.88 25.44 25.73 1,974,510 -0.01(-0.02%)
Jun 05, 2006 25.86 25.90 25.70 25.74 3,162,570 -0.24(-0.92%)
Jun 02, 2006 25.82 25.98 25.64 25.98 1,617,562 +0.21(+0.82%)
Jun 01, 2006 25.81 25.85 25.60 25.77 2,213,560 -0.01(-0.02%)
May 31, 2006 25.53 25.99 25.39 25.77 2,577,866 +0.24(+0.94%)
May 30, 2006 25.57 25.74 25.47 25.53 3,959,117 -0.22(-0.84%)
May 26, 2006 25.54 25.75 25.39 25.75 3,075,130 +0.23(+0.89%)
May 25, 2006 25.26 25.52 25.16 25.52 4,236,496 +0.31(+1.23%)
May 24, 2006 24.80 25.27 24.66 25.21 4,204,155 +0.52(+2.11%)
May 23, 2006 25.01 25.14 24.63 24.69 3,230,846 -0.42(-1.68%)
May 22, 2006 24.52 25.22 24.52 25.11 4,891,872 +0.48(+1.95%)
May 19, 2006 24.46 24.77 24.28 24.63 3,778,589 +0.36(+1.49%)
May 18, 2006 24.20 24.46 24.19 24.27 2,913,083 +0.08(+0.31%)
May 17, 2006 24.40 24.54 24.06 24.19 2,485,292 -0.35(-1.43%)
May 16, 2006 24.61 24.68 24.52 24.54 1,560,922 -0.08(-0.31%)
May 15, 2006 24.50 24.85 24.46 24.62 3,165,993 +0.19(+0.77%)
May 12, 2006 24.74 24.80 24.42 24.43 3,526,535 -0.42(-1.69%)
May 11, 2006 25.25 25.28 24.80 24.85 2,610,036 -0.67(-2.63%)
May 10, 2006 25.14 25.53 25.09 25.53 3,065,034 +0.39(+1.56%)
May 09, 2006 25.14 25.16 25.04 25.14 1,508,047 -0.04(-0.16%)
May 08, 2006 25.13 25.36 25.13 25.18 2,062,293 -0.02(-0.09%)
May 05, 2006 24.97 25.26 24.97 25.20 1,797,063 +0.32(+1.27%)
May 04, 2006 24.86 24.95 24.77 24.88 1,812,463 +0.14(+0.57%)
May 03, 2006 24.98 25.10 24.73 24.74 2,363,115 -0.30(-1.21%)
May 02, 2006 25.17 25.30 24.98 25.05 2,523,109 -0.04(-0.14%)
May 01, 2006 25.42 25.42 24.92 25.08 2,477,763 -0.12(-0.46%)
Apr 28, 2006 24.97 25.31 24.77 25.20 2,746,587 +0.23(+0.91%)
Apr 27, 2006 24.54 25.15 24.49 24.97 2,312,978 +0.33(+1.33%)
Apr 26, 2006 24.81 24.85 24.57 24.64 1,453,632 -0.08(-0.31%)
Apr 25, 2006 25.11 25.11 24.64 24.72 1,580,943 -0.44(-1.74%)
Apr 24, 2006 24.94 25.19 24.84 25.16 1,684,297 +0.22(+0.89%)
Apr 21, 2006 25.19 25.25 24.82 24.94 1,537,821 -0.12(-0.49%)
Apr 20, 2006 24.84 25.24 24.81 25.06 1,882,450 +0.27(+1.11%)
Apr 19, 2006 24.72 24.92 24.60 24.78 1,474,166 +0.03(+0.12%)
Apr 18, 2006 24.53 24.89 24.51 24.76 2,336,079 +0.22(+0.91%)
Apr 17, 2006 24.46 24.53 24.32 24.53 1,563,831 +0.06(+0.24%)
Apr 13, 2006 24.59 24.65 24.43 24.47 1,543,639 -0.11(-0.45%)
Apr 12, 2006 24.46 24.63 24.46 24.59 2,444,909 +0.12(+0.50%)
Apr 11, 2006 24.63 24.74 24.40 24.46 1,633,304 -0.21(-0.85%)
Apr 10, 2006 24.76 24.93 24.60 24.67 1,749,321 -0.10(-0.40%)
Apr 07, 2006 25.01 25.06 24.68 24.77 3,200,729 -0.49(-1.92%)
Apr 06, 2006 25.54 25.61 25.19 25.26 1,912,737 -0.27(-1.08%)
Apr 05, 2006 25.42 25.63 25.22 25.53 3,981,191 +0.18(+0.71%)
Apr 04, 2006 25.28 25.42 25.10 25.35 4,604,225 +0.01(+0.05%)
Apr 03, 2006 25.63 25.64 25.31 25.34 2,851,652 -0.08(-0.32%)
Mar 31, 2006 25.63 25.73 25.33 25.42 2,201,239 -0.11(-0.43%)
Mar 30, 2006 25.76 25.90 25.49 25.53 1,690,286 -0.29(-1.13%)
Mar 29, 2006 25.71 25.89 25.63 25.82 1,880,738 +0.19(+0.75%)
Mar 28, 2006 25.76 25.80 25.57 25.63 2,026,530 -0.19(-0.72%)
Mar 27, 2006 25.99 26.06 25.80 25.82 1,640,320 -0.25(-0.94%)
Mar 24, 2006 26.12 26.33 26.04 26.06 1,242,817 -0.05(-0.18%)
Mar 23, 2006 26.31 26.36 26.08 26.11 1,549,971 -0.26(-0.98%)
Mar 22, 2006 26.24 26.39 26.12 26.37 1,048,771 +0.18(+0.67%)
Mar 21, 2006 26.36 26.39 26.12 26.19 1,602,675 -0.09(-0.33%)
Mar 20, 2006 26.39 26.53 26.06 26.28 1,657,432 -0.07(-0.27%)
Mar 17, 2006 26.63 26.67 26.27 26.35 1,853,531 -0.16(-0.60%)
Mar 16, 2006 26.51 26.76 26.39 26.51 1,562,804 +0.20(+0.76%)
Mar 15, 2006 26.50 26.53 26.18 26.31 1,031,488 -0.15(-0.57%)
Mar 14, 2006 26.18 26.47 26.09 26.46 1,412,222 +0.34(+1.30%)
Mar 13, 2006 26.18 26.27 26.04 26.12 1,557,158 +0.03(+0.11%)
Mar 10, 2006 26.03 26.12 25.87 26.09 1,441,312 +0.15(+0.59%)
Mar 09, 2006 26.01 26.09 25.89 25.94 1,325,466 -0.11(-0.43%)
Mar 08, 2006 25.97 26.26 25.74 26.05 1,832,826 -0.01(-0.02%)
Mar 07, 2006 26.09 26.14 25.89 26.06 1,442,339 +0.08(+0.29%)
Mar 06, 2006 26.33 26.35 25.81 25.98 1,898,535 -0.37(-1.40%)
Mar 03, 2006 26.31 26.54 26.30 26.35 1,344,289 -0.08(-0.31%)
Mar 02, 2006 26.53 26.64 26.32 26.43 2,209,453 -0.25(-0.92%)
Mar 01, 2006 26.77 26.80 26.59 26.68 1,084,363 -0.13(-0.48%)
Feb 28, 2006 26.85 26.97 26.60 26.81 1,858,151 -0.05(-0.17%)
Feb 27, 2006 27.24 27.28 26.85 26.85 2,353,019 -0.32(-1.16%)
Feb 24, 2006 26.77 27.17 26.77 27.17 1,916,331 +0.37(+1.37%)
Feb 23, 2006 26.95 27.00 26.79 26.80 951,748 -0.22(-0.82%)
Feb 22, 2006 26.94 27.06 26.83 27.02 1,234,090 +0.15(+0.54%)
Feb 21, 2006 26.57 26.92 26.55 26.88 1,866,707 +0.32(+1.19%)
Feb 17, 2006 26.47 26.64 26.30 26.56 2,736,320 +0.06(+0.22%)
Feb 16, 2006 26.36 26.51 26.27 26.50 1,350,620 +0.13(+0.51%)
Feb 15, 2006 26.48 26.49 26.26 26.37 1,769,171 -0.09(-0.33%)
Feb 14, 2006 26.63 26.65 26.37 26.46 2,136,557 -0.15(-0.57%)
Feb 13, 2006 26.61 26.68 26.55 26.61 1,827,692 -0.36(-1.32%)
Feb 10, 2006 26.91 27.12 26.90 26.96 1,551,511 +0.05(+0.20%)
Feb 09, 2006 26.91 27.06 26.82 26.91 1,265,747 +0.00(+0.00%)
Feb 08, 2006 26.78 27.05 26.71 26.91 1,992,649 +0.12(+0.46%)
Feb 07, 2006 26.94 27.01 26.73 26.79 1,364,652 -0.17(-0.63%)
Feb 06, 2006 26.89 27.02 26.82 26.96 1,216,294 +0.02(+0.07%)
Feb 03, 2006 27.00 27.10 26.79 26.94 1,872,354 -0.27(-0.99%)
Feb 02, 2006 27.38 27.43 26.99 27.21 2,514,895 -0.28(-1.02%)
Feb 01, 2006 27.50 27.58 27.37 27.49 1,874,749 +0.02(+0.06%)
Jan 31, 2006 27.53 27.62 27.41 27.47 1,288,334 -0.04(-0.15%)
Jan 30, 2006 27.60 27.60 27.41 27.51 1,809,041 -0.12(-0.44%)
Jan 27, 2006 27.38 27.77 27.47 27.64 3,509,081 +0.26(+0.94%)
Jan 26, 2006 27.36 27.66 27.26 27.38 4,875,102 +0.02(+0.06%)
Jan 25, 2006 27.43 27.55 27.18 27.36 2,458,598 -0.07(-0.26%)
Jan 24, 2006 27.29 27.47 27.28 27.43 2,027,727 +0.15(+0.54%)
Jan 23, 2006 27.29 27.43 27.20 27.29 1,648,705 -0.02(-0.09%)
Jan 20, 2006 27.52 27.55 27.19 27.31 2,187,379 -0.21(-0.76%)
Jan 19, 2006 27.40 27.55 27.33 27.52 1,626,460 +0.12(+0.45%)
Jan 18, 2006 27.38 27.47 27.30 27.40 1,777,213 +0.05(+0.17%)
Jan 17, 2006 27.06 27.36 27.00 27.35 1,598,568 +0.29(+1.08%)
Jan 13, 2006 27.52 27.52 26.98 27.06 1,283,372 +0.00(+0.00%)
Jan 12, 2006 27.17 27.22 27.06 27.06 1,476,733 -0.09(-0.32%)
Jan 11, 2006 27.26 27.30 27.06 27.15 1,078,717 -0.10(-0.36%)
Jan 10, 2006 27.24 27.35 27.19 27.24 864,821 -0.08(-0.28%)
Jan 09, 2006 27.41 27.41 27.20 27.32 1,324,439 -0.04(-0.13%)
Jan 06, 2006 27.35 27.40 27.19 27.36 1,117,731 +0.08(+0.30%)
Jan 05, 2006 27.26 27.40 27.17 27.27 1,108,833 -0.02(-0.06%)
Jan 04, 2006 27.32 27.36 26.92 27.29 2,638,099 +0.00(+0.00%)
Jan 03, 2006 27.13 27.41 27.03 27.29 2,429,337 +0.22(+0.80%)
Dec 30, 2005 27.18 27.20 27.05 27.08 2,207,571 -0.13(-0.49%)
Dec 29, 2005 27.31 27.45 27.20 27.21 2,449,700 -0.11(-0.39%)
Dec 28, 2005 27.52 27.56 27.17 27.31 1,868,247 -0.20(-0.72%)
Dec 27, 2005 27.47 27.60 27.40 27.51 3,302,030 +0.08(+0.30%)
Dec 23, 2005 27.44 27.54 27.38 27.43 2,456,031 +0.05(+0.19%)
Dec 22, 2005 27.22 27.50 27.19 27.38 3,064,692 +0.24(+0.88%)
Dec 21, 2005 27.38 27.46 27.05 27.14 2,438,406 -0.10(-0.36%)
Dec 20, 2005 27.22 27.36 27.13 27.24 1,995,386 +0.05(+0.17%)
Dec 19, 2005 27.38 27.44 27.06 27.19 2,105,756 -0.19(-0.68%)
Dec 16, 2005 27.24 27.61 27.20 27.38 3,398,882 +0.33(+1.23%)
Dec 15, 2005 27.08 27.30 26.94 27.05 2,615,683 -0.03(-0.11%)
Dec 14, 2005 26.88 27.16 26.84 27.08 2,160,000 +0.26(+0.96%)
Dec 13, 2005 26.60 26.85 26.60 26.82 2,080,944 +0.24(+0.90%)
Dec 12, 2005 26.61 26.76 26.36 26.58 2,345,833 +0.01(+0.04%)
Dec 09, 2005 26.39 26.61 26.39 26.57 1,720,231 +0.16(+0.60%)
Dec 08, 2005 26.31 26.52 26.15 26.41 2,401,445 +0.18(+0.67%)
Dec 07, 2005 26.44 26.57 26.12 26.23 2,378,516 -0.12(-0.47%)
Dec 06, 2005 26.56 26.60 26.34 26.36 2,619,105 -0.19(-0.73%)
Dec 05, 2005 26.82 26.85 25.95 26.55 1,283,714 -0.22(-0.83%)
Dec 02, 2005 26.72 26.78 26.51 26.77 1,043,124 +0.06(+0.24%)
Dec 01, 2005 26.94 26.94 26.57 26.71 1,657,774 +0.09(+0.35%)
Nov 30, 2005 26.68 26.92 26.48 26.61 2,723,657 -0.33(-1.21%)
Nov 29, 2005 26.94 27.11 26.78 26.94 1,210,305 +0.15(+0.55%)
Nov 28, 2005 26.97 27.12 26.77 26.79 1,232,037 -0.09(-0.35%)
Nov 25, 2005 26.88 26.89 26.74 26.89 397,331 +0.15(+0.57%)
Nov 23, 2005 26.73 26.94 26.60 26.74 1,053,562 +0.06(+0.22%)
Nov 22, 2005 26.73 26.79 26.44 26.68 1,416,329 -0.06(-0.22%)
Nov 21, 2005 26.61 26.78 26.58 26.74 1,340,524 +0.13(+0.48%)
Nov 18, 2005 26.55 26.70 26.24 26.61 2,241,281 +0.23(+0.86%)
Nov 17, 2005 26.16 26.48 26.19 26.38 2,082,485 +0.22(+0.83%)
Nov 16, 2005 26.09 26.38 26.09 26.16 1,921,806 +0.05(+0.20%)
Nov 15, 2005 26.09 26.33 26.03 26.11 1,681,217 -0.13(-0.49%)
Nov 14, 2005 26.43 26.50 26.19 26.24 2,105,243 -0.58(-2.18%)
Nov 11, 2005 27.06 27.06 26.65 26.82 1,742,990 -0.18(-0.65%)
Nov 10, 2005 26.85 27.04 26.53 27.00 1,931,902 +0.11(+0.41%)
Nov 09, 2005 26.44 26.96 26.49 26.89 1,922,833 +0.45(+1.70%)
Nov 08, 2005 26.42 26.68 26.36 26.44 1,223,310 +0.04(+0.15%)
Nov 07, 2005 26.60 26.82 26.36 26.40 1,568,280 -0.16(-0.59%)
Nov 04, 2005 26.92 26.92 26.46 26.55 2,033,032 -0.09(-0.33%)
Nov 03, 2005 26.71 26.90 26.54 26.64 2,518,489 -0.12(-0.46%)
Nov 02, 2005 26.44 26.77 26.24 26.77 1,798,603 +0.30(+1.15%)
Nov 01, 2005 26.53 26.74 26.39 26.46 1,885,701 -0.13(-0.48%)
Oct 31, 2005 26.43 26.74 26.35 26.59 1,854,558 +0.17(+0.64%)
Oct 28, 2005 25.95 26.43 25.95 26.42 1,234,261 +0.47(+1.80%)
Oct 27, 2005 26.18 26.22 25.82 25.95 1,357,978 -0.22(-0.85%)
Oct 26, 2005 26.44 26.44 26.09 26.18 2,060,411 -0.34(-1.28%)
Oct 25, 2005 26.94 26.94 26.31 26.51 2,097,885 -0.24(-0.90%)
Oct 24, 2005 26.23 26.75 26.18 26.75 2,456,887 +0.53(+2.01%)
Oct 21, 2005 26.30 26.36 25.91 26.23 3,112,947 +0.37(+1.42%)
Oct 20, 2005 26.30 26.30 25.71 25.86 2,399,221 -0.41(-1.56%)
Oct 19, 2005 26.01 26.27 25.54 26.27 2,615,683 +0.20(+0.78%)
Oct 18, 2005 26.27 26.32 25.89 26.06 1,930,533 -0.19(-0.73%)
Oct 17, 2005 26.09 26.43 26.06 26.26 1,771,395 +0.23(+0.88%)
Oct 14, 2005 26.12 26.24 25.80 26.03 2,344,464 +0.04(+0.14%)
Oct 13, 2005 26.33 26.43 25.87 25.99 2,489,570 -0.56(-2.11%)
Oct 12, 2005 26.62 26.90 26.38 26.55 2,297,407 -0.32(-1.17%)
Oct 11, 2005 27.13 27.21 26.83 26.87 1,301,510 -0.19(-0.69%)
Oct 10, 2005 27.48 27.48 26.91 27.06 1,590,354 -0.43(-1.55%)
Oct 07, 2005 27.29 27.50 27.15 27.48 1,696,788 +0.27(+1.01%)
Oct 06, 2005 27.44 27.49 26.81 27.21 2,628,346 -0.24(-0.87%)
Oct 05, 2005 28.02 28.20 27.45 27.45 1,710,307 -0.72(-2.55%)
Oct 04, 2005 28.55 28.62 28.14 28.17 976,902 -0.38(-1.33%)
Oct 03, 2005 28.48 28.69 28.43 28.55 2,625,779 +0.18(+0.62%)
Sep 30, 2005 28.52 28.58 28.26 28.37 1,406,062 -0.22(-0.76%)
Sep 29, 2005 28.28 28.78 28.14 28.59 1,201,920 +0.19(+0.68%)
Sep 28, 2005 28.37 28.51 28.22 28.40 1,136,896 +0.22(+0.77%)
Sep 27, 2005 28.27 28.45 28.05 28.18 1,206,369 +0.00(+0.00%)
Sep 26, 2005 28.15 28.33 28.05 28.18 1,446,445 +0.00(+0.00%)
Sep 23, 2005 28.18 28.23 27.88 28.18 821,529 +0.14(+0.50%)
Sep 22, 2005 28.13 28.21 27.88 28.04 1,971,601 -0.24(-0.85%)
Sep 21, 2005 28.37 28.55 27.98 28.28 1,851,478 -0.09(-0.33%)
Sep 20, 2005 28.46 28.69 28.37 28.37 1,381,250 -0.16(-0.57%)
Sep 19, 2005 28.54 28.80 28.44 28.54 924,198 -0.24(-0.83%)
Sep 16, 2005 28.59 28.80 28.35 28.78 3,218,697 +0.34(+1.21%)
Sep 15, 2005 28.28 28.52 28.24 28.43 1,179,846 +0.28(+1.00%)
Sep 14, 2005 28.12 28.33 28.12 28.15 1,099,764 +0.06(+0.23%)
Sep 13, 2005 28.22 28.34 28.05 28.09 1,762,839 -0.16(-0.56%)
Sep 12, 2005 28.05 28.25 27.93 28.24 1,831,115 +0.11(+0.37%)
Sep 09, 2005 27.83 28.19 27.83 28.14 1,084,021 +0.37(+1.35%)
Sep 08, 2005 27.83 28.07 27.71 27.76 871,837 -0.21(-0.75%)
Sep 07, 2005 28.17 28.19 27.77 27.98 970,400 -0.17(-0.60%)
Sep 06, 2005 27.99 28.33 27.96 28.14 1,466,979 +0.30(+1.07%)
Sep 02, 2005 27.86 28.01 27.75 27.85 1,562,633 +0.08(+0.27%)
Sep 01, 2005 27.41 27.94 27.23 27.77 2,458,598 +0.36(+1.30%)
Aug 31, 2005 27.16 27.44 27.05 27.41 1,722,798 +0.35(+1.30%)
Aug 30, 2005 27.22 27.29 26.81 27.06 1,957,056 -0.16(-0.58%)
Aug 29, 2005 26.88 27.27 26.82 27.22 1,451,237 +0.22(+0.82%)
Aug 26, 2005 27.07 27.22 26.97 27.00 1,105,411 -0.13(-0.50%)
Aug 25, 2005 26.96 27.20 26.96 27.13 1,050,140 +0.17(+0.63%)
Aug 24, 2005 27.23 27.38 26.95 26.96 1,792,442 -0.25(-0.92%)
Aug 23, 2005 27.06 27.30 27.06 27.22 1,402,640 +0.07(+0.26%)
Aug 22, 2005 27.00 27.26 26.89 27.15 1,165,986 +0.16(+0.58%)
Aug 19, 2005 27.05 27.09 26.90 26.99 986,143 +0.06(+0.22%)
Aug 18, 2005 26.77 27.03 26.70 26.93 1,437,547 +0.09(+0.33%)
Aug 17, 2005 27.03 27.07 26.65 26.84 1,549,457 -0.16(-0.58%)
Aug 16, 2005 27.41 27.53 26.99 27.00 1,817,597 -0.47(-1.70%)
Aug 15, 2005 27.45 27.51 27.24 27.47 1,529,779 -0.29(-1.05%)
Aug 12, 2005 27.71 27.81 27.47 27.76 1,458,424 -0.02(-0.06%)
Aug 11, 2005 27.35 27.78 27.35 27.78 1,402,982 +0.29(+1.06%)
Aug 10, 2005 27.61 27.86 27.34 27.48 1,729,129 -0.03(-0.11%)
Aug 09, 2005 27.28 27.51 27.15 27.51 2,399,734 +0.23(+0.84%)
Aug 08, 2005 27.85 27.91 27.16 27.29 2,191,315 -0.54(-1.95%)
Aug 05, 2005 28.14 28.15 27.57 27.83 1,988,713 -0.44(-1.57%)
Aug 04, 2005 28.33 28.46 28.23 28.27 1,192,851 -0.16(-0.58%)
Aug 03, 2005 28.24 28.77 28.21 28.44 1,739,054 +0.16(+0.56%)
Aug 02, 2005 27.93 28.31 27.93 28.28 1,797,405 +0.44(+1.57%)
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.