Consolidated Edison (NY: ED )

103.34 -1.20 (-1.15%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 26.60 26.71 26.19 26.53 2,932,122 -0.10(-0.37%)
Mar 29, 2007 26.56 26.66 26.31 26.63 2,347,236 +0.17(+0.65%)
Mar 28, 2007 26.43 26.68 26.39 26.46 2,813,160 -0.02(-0.08%)
Mar 27, 2007 26.53 26.58 26.31 26.48 2,721,935 +0.02(+0.06%)
Mar 26, 2007 26.20 26.49 26.05 26.46 3,429,219 +0.27(+1.01%)
Mar 23, 2007 26.01 26.21 25.93 26.20 1,455,175 +0.10(+0.38%)
Mar 22, 2007 26.04 26.15 25.91 26.10 2,478,922 +0.02(+0.08%)
Mar 21, 2007 25.83 26.13 25.68 26.08 2,397,835 +0.23(+0.88%)
Mar 20, 2007 25.51 25.88 25.40 25.85 2,174,199 +0.36(+1.43%)
Mar 19, 2007 25.43 25.60 25.26 25.49 2,043,905 +0.23(+0.91%)
Mar 16, 2007 25.41 25.43 25.16 25.26 3,183,257 -0.09(-0.37%)
Mar 15, 2007 25.20 25.43 25.05 25.35 3,021,015 +0.16(+0.64%)
Mar 14, 2007 25.04 25.28 24.84 25.19 3,379,564 +0.23(+0.92%)
Mar 13, 2007 25.20 25.30 24.90 24.96 2,668,817 -0.23(-0.93%)
Mar 12, 2007 25.06 25.27 24.99 25.20 3,307,393 +0.05(+0.19%)
Mar 09, 2007 25.20 25.25 25.03 25.15 1,664,955 -0.02(-0.08%)
Mar 08, 2007 25.01 25.18 24.92 25.17 2,685,560 +0.23(+0.94%)
Mar 07, 2007 25.01 25.12 24.87 24.94 2,878,018 -0.09(-0.37%)
Mar 06, 2007 24.80 25.10 24.66 25.03 2,417,659 +0.32(+1.28%)
Mar 05, 2007 24.91 24.95 24.67 24.71 3,176,138 -0.27(-1.08%)
Mar 02, 2007 25.25 25.27 24.97 24.98 2,471,739 -0.31(-1.23%)
Mar 01, 2007 25.02 25.39 24.94 25.29 2,595,419 +0.05(+0.21%)
Feb 28, 2007 25.29 25.43 25.11 25.24 3,623,216 -0.02(-0.08%)
Feb 27, 2007 25.69 25.74 24.94 25.26 3,473,291 -0.58(-2.25%)
Feb 26, 2007 25.82 26.01 25.64 25.84 3,374,976 +0.21(+0.83%)
Feb 23, 2007 25.82 25.92 25.59 25.63 4,989,477 -0.11(-0.42%)
Feb 22, 2007 25.51 25.76 25.46 25.74 3,801,625 +0.41(+1.62%)
Feb 21, 2007 25.33 25.43 25.27 25.33 2,209,419 -0.13(-0.51%)
Feb 20, 2007 25.29 25.49 25.28 25.46 2,090,287 +0.15(+0.57%)
Feb 16, 2007 25.21 25.37 25.09 25.31 1,958,646 +0.07(+0.29%)
Feb 15, 2007 25.36 25.36 25.20 25.24 2,148,987 -0.12(-0.47%)
Feb 14, 2007 25.28 25.44 25.27 25.36 1,863,916 +0.05(+0.18%)
Feb 13, 2007 25.20 25.31 25.10 25.31 2,352,814 +0.16(+0.62%)
Feb 12, 2007 25.17 25.22 25.04 25.16 2,050,756 -0.32(-1.24%)
Feb 09, 2007 25.42 25.59 25.31 25.48 2,696,723 +0.05(+0.20%)
Feb 08, 2007 25.40 25.54 25.38 25.42 1,317,760 +0.01(+0.02%)
Feb 07, 2007 25.33 25.48 25.24 25.42 1,759,644 +0.09(+0.37%)
Feb 06, 2007 25.27 25.40 25.24 25.32 2,562,772 +0.05(+0.21%)
Feb 05, 2007 25.19 25.33 25.10 25.27 1,987,900 +0.09(+0.37%)
Feb 02, 2007 25.20 25.22 25.10 25.18 1,427,846 +0.03(+0.12%)
Feb 01, 2007 25.15 25.25 25.05 25.15 2,496,374 +0.06(+0.25%)
Jan 31, 2007 24.90 25.14 24.77 25.09 2,536,405 +0.18(+0.73%)
Jan 30, 2007 24.96 24.96 24.72 24.90 2,469,045 -0.01(-0.02%)
Jan 29, 2007 24.94 24.98 24.80 24.91 1,990,786 -0.08(-0.33%)
Jan 26, 2007 24.96 25.02 24.77 24.99 1,897,252 +0.04(+0.15%)
Jan 25, 2007 25.27 25.29 24.95 24.96 1,989,632 -0.26(-1.03%)
Jan 24, 2007 25.12 25.29 25.09 25.22 1,737,127 +0.10(+0.41%)
Jan 23, 2007 25.05 25.22 25.00 25.11 2,546,991 +0.04(+0.17%)
Jan 22, 2007 24.89 25.16 24.86 25.07 3,824,143 +0.27(+1.07%)
Jan 19, 2007 24.86 24.94 24.75 24.81 3,376,678 +0.06(+0.23%)
Jan 18, 2007 24.46 24.81 24.46 24.75 2,004,451 +0.02(+0.06%)
Jan 17, 2007 24.77 24.77 24.58 24.73 2,328,551 +0.04(+0.15%)
Jan 16, 2007 24.70 24.91 24.62 24.70 1,773,694 +0.09(+0.36%)
Jan 12, 2007 24.72 24.78 24.52 24.61 2,196,717 -0.20(-0.82%)
Jan 11, 2007 24.84 25.04 24.70 24.81 1,842,594 -0.03(-0.13%)
Jan 10, 2007 24.73 24.96 24.71 24.84 2,753,883 +0.06(+0.23%)
Jan 09, 2007 24.78 24.87 24.60 24.78 3,709,053 +0.07(+0.29%)
Jan 08, 2007 24.76 24.82 24.59 24.71 2,461,154 -0.04(-0.15%)
Jan 05, 2007 25.09 25.10 24.59 24.75 2,246,371 -0.35(-1.41%)
Jan 04, 2007 25.09 25.24 24.97 25.10 2,886,487 -0.04(-0.17%)
Jan 03, 2007 25.00 25.30 25.00 25.14 2,780,442 +0.17(+0.67%)
Dec 29, 2006 25.00 25.10 24.89 24.98 1,887,821 -0.04(-0.15%)
Dec 28, 2006 25.00 25.10 24.97 25.01 1,710,567 -0.03(-0.10%)
Dec 27, 2006 24.94 25.07 24.92 25.04 1,010,212 +0.14(+0.56%)
Dec 26, 2006 24.82 24.95 24.73 24.90 1,066,025 +0.08(+0.33%)
Dec 22, 2006 24.84 24.99 24.75 24.82 1,196,897 -0.02(-0.08%)
Dec 21, 2006 24.93 24.94 24.71 24.84 1,704,794 -0.06(-0.23%)
Dec 20, 2006 25.10 25.12 24.89 24.89 1,711,530 -0.24(-0.97%)
Dec 19, 2006 25.09 25.17 24.94 25.14 2,624,166 +0.08(+0.33%)
Dec 18, 2006 25.41 25.43 24.95 25.05 2,930,560 -0.23(-0.92%)
Dec 15, 2006 25.58 25.61 25.25 25.29 4,197,704 -0.24(-0.94%)
Dec 14, 2006 25.26 25.53 25.25 25.53 2,274,662 +0.27(+1.07%)
Dec 13, 2006 25.30 25.39 25.12 25.26 2,590,101 -0.03(-0.10%)
Dec 12, 2006 24.99 25.35 24.96 25.28 3,748,507 +0.35(+1.40%)
Dec 11, 2006 24.83 24.98 24.83 24.94 1,652,638 +0.08(+0.33%)
Dec 08, 2006 25.00 25.06 24.81 24.85 1,636,856 -0.11(-0.44%)
Dec 07, 2006 25.05 25.16 24.91 24.96 2,448,067 -0.09(-0.37%)
Dec 06, 2006 25.10 25.16 24.97 25.05 1,317,568 -0.09(-0.37%)
Dec 05, 2006 25.12 25.18 25.06 25.15 1,347,014 +0.00(+0.00%)
Dec 04, 2006 25.09 25.18 25.03 25.15 1,385,313 +0.09(+0.37%)
Dec 01, 2006 25.13 25.17 24.89 25.05 1,698,250 +0.00(+0.00%)
Nov 30, 2006 24.99 25.08 24.91 25.05 1,726,926 +0.02(+0.08%)
Nov 29, 2006 24.91 25.07 24.89 25.03 3,871,295 +0.16(+0.63%)
Nov 28, 2006 24.65 24.96 24.63 24.88 3,516,787 +0.19(+0.76%)
Nov 27, 2006 24.89 24.91 24.59 24.69 1,650,713 -0.17(-0.69%)
Nov 24, 2006 24.76 24.93 24.76 24.86 459,974 +0.03(+0.13%)
Nov 22, 2006 24.82 24.94 24.81 24.83 1,538,125 -0.02(-0.06%)
Nov 21, 2006 24.87 24.93 24.78 24.85 1,349,708 -0.02(-0.08%)
Nov 20, 2006 25.08 25.08 24.80 24.87 1,209,791 -0.07(-0.27%)
Nov 17, 2006 24.84 25.00 24.81 24.94 2,334,709 +0.04(+0.17%)
Nov 16, 2006 24.89 25.04 24.87 24.89 2,035,052 +0.10(+0.40%)
Nov 15, 2006 24.85 24.97 24.77 24.80 1,792,362 -0.14(-0.54%)
Nov 14, 2006 24.67 24.99 24.67 24.93 2,782,174 +0.21(+0.84%)
Nov 13, 2006 24.87 24.98 24.72 24.72 2,339,136 -0.37(-1.49%)
Nov 10, 2006 25.02 25.13 24.95 25.10 1,731,738 +0.14(+0.56%)
Nov 09, 2006 24.98 25.03 24.88 24.96 1,489,241 -0.03(-0.10%)
Nov 08, 2006 24.78 25.02 24.77 24.98 3,644,964 +0.20(+0.82%)
Nov 07, 2006 24.88 24.99 24.76 24.78 2,203,645 -0.12(-0.50%)
Nov 06, 2006 24.94 25.00 24.83 24.90 3,558,935 -0.05(-0.19%)
Nov 03, 2006 25.19 25.31 24.67 24.95 3,529,489 -0.39(-1.56%)
Nov 02, 2006 25.28 25.35 25.04 25.35 2,408,806 +0.06(+0.25%)
Nov 01, 2006 25.18 25.40 25.15 25.28 2,494,642 +0.16(+0.64%)
Oct 31, 2006 25.21 25.23 25.07 25.12 1,410,140 -0.04(-0.14%)
Oct 30, 2006 25.13 25.26 25.06 25.16 1,587,394 +0.10(+0.39%)
Oct 27, 2006 25.14 25.15 25.03 25.06 1,558,141 -0.06(-0.25%)
Oct 26, 2006 25.30 25.30 25.01 25.12 1,898,214 +0.07(+0.27%)
Oct 25, 2006 24.79 25.14 24.79 25.05 2,503,880 +0.17(+0.67%)
Oct 24, 2006 24.75 24.89 24.68 24.89 2,971,938 -0.02(-0.08%)
Oct 23, 2006 24.78 24.99 24.68 24.91 1,842,979 +0.03(+0.10%)
Oct 20, 2006 24.78 24.88 24.71 24.88 2,237,903 +0.22(+0.88%)
Oct 19, 2006 24.52 24.74 24.52 24.67 1,631,275 -0.04(-0.15%)
Oct 18, 2006 24.37 24.80 24.37 24.70 2,089,902 +0.23(+0.93%)
Oct 17, 2006 24.38 24.54 24.35 24.47 1,674,578 +0.12(+0.51%)
Oct 16, 2006 24.24 24.36 24.16 24.35 1,526,193 +0.06(+0.26%)
Oct 13, 2006 24.35 24.40 24.18 24.29 1,420,725 -0.03(-0.11%)
Oct 12, 2006 24.17 24.36 24.07 24.31 2,267,734 +0.13(+0.54%)
Oct 11, 2006 24.06 24.44 24.06 24.18 2,918,435 +0.07(+0.28%)
Oct 10, 2006 24.08 24.17 24.04 24.11 1,242,702 -0.01(-0.02%)
Oct 09, 2006 24.06 24.16 24.01 24.12 1,174,379 -0.01(-0.02%)
Oct 06, 2006 24.19 24.27 24.06 24.12 2,573,935 -0.16(-0.64%)
Oct 05, 2006 24.42 24.48 24.22 24.28 2,787,756 -0.10(-0.40%)
Oct 04, 2006 24.22 24.39 24.19 24.38 3,305,468 +0.16(+0.64%)
Oct 03, 2006 24.15 24.23 23.92 24.22 3,489,266 +0.14(+0.58%)
Oct 02, 2006 24.04 24.25 24.04 24.08 2,390,715 +0.08(+0.32%)
Sep 29, 2006 24.29 24.29 24.01 24.01 1,846,828 -0.26(-1.07%)
Sep 28, 2006 24.35 24.40 24.11 24.27 2,623,781 -0.03(-0.11%)
Sep 27, 2006 24.16 24.33 24.08 24.29 2,492,717 +0.16(+0.65%)
Sep 26, 2006 24.09 24.23 23.99 24.14 1,333,157 +0.03(+0.13%)
Sep 25, 2006 23.97 24.21 23.94 24.10 3,342,997 +0.19(+0.80%)
Sep 22, 2006 23.95 24.01 23.90 23.91 2,392,254 -0.07(-0.28%)
Sep 21, 2006 23.90 23.98 23.88 23.98 3,635,534 -0.09(-0.37%)
Sep 20, 2006 23.89 24.18 23.82 24.07 3,811,825 +0.27(+1.14%)
Sep 19, 2006 23.80 23.90 23.73 23.80 1,551,982 +0.05(+0.20%)
Sep 18, 2006 23.81 23.85 23.64 23.75 2,306,225 -0.01(-0.04%)
Sep 15, 2006 23.73 23.94 23.67 23.76 2,622,049 +0.16(+0.66%)
Sep 14, 2006 23.61 23.82 23.56 23.61 1,135,310 -0.06(-0.24%)
Sep 13, 2006 23.60 23.68 23.35 23.66 1,751,946 +0.12(+0.51%)
Sep 12, 2006 23.56 23.56 23.39 23.54 1,971,156 +0.03(+0.13%)
Sep 11, 2006 23.56 23.69 23.48 23.51 1,560,835 -0.02(-0.09%)
Sep 08, 2006 23.59 23.63 23.50 23.53 1,064,101 +0.06(+0.27%)
Sep 07, 2006 23.58 23.61 23.43 23.47 2,000,024 -0.09(-0.40%)
Sep 06, 2006 23.65 23.69 23.49 23.56 2,960,775 -0.11(-0.46%)
Sep 05, 2006 23.80 23.80 23.57 23.67 2,385,903 -0.18(-0.74%)
Sep 01, 2006 23.97 23.98 23.80 23.85 1,442,666 -0.16(-0.65%)
Aug 31, 2006 23.75 24.04 23.75 24.01 1,221,146 +0.23(+0.98%)
Aug 30, 2006 23.84 23.84 23.65 23.77 1,702,292 -0.02(-0.09%)
Aug 29, 2006 23.79 23.88 23.68 23.79 2,482,709 -0.08(-0.33%)
Aug 28, 2006 23.63 23.90 23.57 23.87 1,842,786 +0.29(+1.21%)
Aug 25, 2006 23.55 23.67 23.54 23.58 1,385,313 +0.03(+0.11%)
Aug 24, 2006 23.54 23.60 23.46 23.56 1,983,473 +0.10(+0.42%)
Aug 23, 2006 23.72 23.80 23.39 23.46 2,165,923 -0.32(-1.33%)
Aug 22, 2006 23.63 23.78 23.54 23.78 1,407,446 +0.18(+0.77%)
Aug 21, 2006 23.49 23.74 23.46 23.59 1,731,160 +0.04(+0.15%)
Aug 18, 2006 23.45 23.66 23.41 23.56 1,830,469 +0.15(+0.64%)
Aug 17, 2006 23.43 23.46 23.23 23.41 2,104,337 -0.03(-0.11%)
Aug 16, 2006 23.58 23.69 23.42 23.43 1,950,755 -0.13(-0.55%)
Aug 15, 2006 23.75 23.75 23.53 23.56 1,782,739 +0.03(+0.13%)
Aug 14, 2006 23.45 23.80 23.37 23.53 4,104,939 -0.27(-1.11%)
Aug 11, 2006 23.70 23.88 23.65 23.80 2,172,852 +0.02(+0.07%)
Aug 10, 2006 23.70 23.83 23.56 23.78 1,684,778 +0.07(+0.29%)
Aug 09, 2006 23.90 24.02 23.70 23.71 2,044,867 -0.19(-0.80%)
Aug 08, 2006 23.66 23.94 23.64 23.91 3,270,441 +0.25(+1.08%)
Aug 07, 2006 23.98 24.26 23.60 23.65 2,795,454 -0.59(-2.42%)
Aug 04, 2006 24.16 24.33 24.03 24.24 2,826,825 +0.20(+0.84%)
Aug 03, 2006 24.42 24.45 23.91 24.04 4,933,471 -0.29(-1.18%)
Aug 02, 2006 24.28 24.43 24.20 24.32 2,332,207 -0.02(-0.06%)
Aug 01, 2006 24.28 24.39 24.18 24.34 3,001,192 -0.02(-0.06%)
Jul 31, 2006 24.54 24.54 24.28 24.35 1,654,177 -0.06(-0.26%)
Jul 28, 2006 24.32 24.56 24.21 24.42 2,265,424 +0.19(+0.79%)
Jul 27, 2006 24.52 24.65 24.22 24.22 2,276,779 -0.30(-1.21%)
Jul 26, 2006 24.37 24.55 24.33 24.52 1,817,189 +0.11(+0.47%)
Jul 25, 2006 24.29 24.42 24.25 24.41 1,939,785 +0.01(+0.04%)
Jul 24, 2006 24.27 24.42 24.19 24.39 2,847,225 +0.08(+0.32%)
Jul 21, 2006 24.41 24.42 24.21 24.32 3,040,838 +0.13(+0.54%)
Jul 20, 2006 24.03 24.28 23.96 24.19 1,587,779 +0.12(+0.52%)
Jul 19, 2006 23.84 24.16 23.82 24.06 1,870,500 +0.28(+1.16%)
Jul 18, 2006 23.55 23.84 23.54 23.79 1,824,118 +0.23(+0.97%)
Jul 17, 2006 23.50 23.73 23.50 23.56 1,908,799 +0.07(+0.29%)
Jul 14, 2006 23.50 23.65 23.40 23.49 1,927,083 +0.01(+0.02%)
Jul 13, 2006 23.51 23.71 23.44 23.49 1,991,941 -0.07(-0.29%)
Jul 12, 2006 23.62 23.67 23.51 23.55 2,382,631 -0.12(-0.50%)
Jul 11, 2006 23.64 23.74 23.50 23.67 1,391,472 +0.06(+0.26%)
Jul 10, 2006 23.41 23.61 23.33 23.61 2,151,682 +0.18(+0.75%)
Jul 07, 2006 23.08 23.54 23.05 23.43 2,831,636 +0.34(+1.46%)
Jul 06, 2006 23.20 23.23 22.99 23.10 1,587,587 -0.09(-0.38%)
Jul 05, 2006 23.20 23.35 23.11 23.18 1,985,205 -0.16(-0.69%)
Jul 03, 2006 23.19 23.36 22.99 23.35 992,121 +0.25(+1.10%)
Jun 30, 2006 23.12 23.23 22.95 23.09 1,715,571 +0.03(+0.11%)
Jun 29, 2006 22.83 23.11 22.73 23.06 2,746,762 +0.36(+1.58%)
Jun 28, 2006 22.52 22.74 22.52 22.71 3,171,902 +0.24(+1.06%)
Jun 27, 2006 22.56 22.82 22.44 22.47 1,601,829 -0.12(-0.53%)
Jun 26, 2006 22.55 22.76 22.49 22.59 1,095,856 -0.01(-0.05%)
Jun 23, 2006 22.54 22.78 22.49 22.60 1,395,129 +0.01(+0.02%)
Jun 22, 2006 22.53 22.64 22.37 22.59 1,993,288 -0.01(-0.05%)
Jun 21, 2006 22.71 22.78 22.56 22.60 1,792,747 -0.12(-0.53%)
Jun 20, 2006 22.77 22.82 22.62 22.72 1,798,713 -0.06(-0.27%)
Jun 19, 2006 22.98 23.05 22.61 22.78 1,862,802 -0.20(-0.86%)
Jun 16, 2006 23.09 23.22 22.85 22.98 2,152,066 -0.06(-0.27%)
Jun 15, 2006 22.92 23.11 22.69 23.04 1,997,907 +0.23(+1.00%)
Jun 14, 2006 22.97 23.02 22.64 22.82 2,558,153 -0.20(-0.88%)
Jun 13, 2006 23.14 23.35 22.94 23.02 3,364,360 -0.28(-1.18%)
Jun 12, 2006 23.32 23.38 23.12 23.29 2,677,477 +0.11(+0.49%)
Jun 09, 2006 22.93 23.27 22.89 23.18 2,272,353 +0.09(+0.38%)
Jun 08, 2006 22.86 23.15 22.78 23.09 3,536,610 +0.25(+1.11%)
Jun 07, 2006 22.77 22.92 22.72 22.84 2,276,972 -0.04(-0.18%)
Jun 06, 2006 23.01 23.01 22.62 22.88 2,220,774 -0.01(-0.02%)
Jun 05, 2006 22.99 23.03 22.85 22.88 3,557,011 -0.21(-0.92%)
Jun 02, 2006 22.96 23.10 22.80 23.10 1,819,306 +0.19(+0.82%)
Jun 01, 2006 22.95 22.98 22.76 22.91 2,489,638 -0.01(-0.02%)
May 31, 2006 22.70 23.11 22.58 22.91 2,899,381 +0.21(+0.94%)
May 30, 2006 22.73 22.88 22.65 22.70 4,452,903 -0.19(-0.84%)
May 26, 2006 22.71 22.90 22.58 22.89 3,458,665 +0.20(+0.89%)
May 25, 2006 22.46 22.69 22.37 22.69 4,764,878 +0.28(+1.23%)
May 24, 2006 22.05 22.47 21.92 22.42 4,728,504 +0.46(+2.11%)
May 23, 2006 22.24 22.35 21.90 21.95 3,633,802 -0.37(-1.68%)
May 22, 2006 21.80 22.42 21.80 22.33 5,501,993 +0.43(+1.95%)
May 19, 2006 21.75 22.03 21.58 21.90 4,249,860 +0.32(+1.49%)
May 18, 2006 21.52 21.75 21.51 21.58 3,276,407 +0.07(+0.31%)
May 17, 2006 21.69 21.82 21.39 21.51 2,795,261 -0.31(-1.43%)
May 16, 2006 21.89 21.94 21.80 21.82 1,755,603 -0.07(-0.31%)
May 15, 2006 21.78 22.09 21.75 21.89 3,560,860 +0.17(+0.77%)
May 12, 2006 22.00 22.05 21.71 21.72 3,966,369 -0.37(-1.69%)
May 11, 2006 22.45 22.48 22.05 22.10 2,935,563 -0.60(-2.63%)
May 10, 2006 22.35 22.70 22.31 22.70 3,447,310 +0.35(+1.56%)
May 09, 2006 22.35 22.37 22.26 22.35 1,696,133 -0.04(-0.16%)
May 08, 2006 22.34 22.55 22.34 22.38 2,319,505 -0.02(-0.09%)
May 05, 2006 22.20 22.46 22.20 22.40 2,021,195 +0.28(+1.27%)
May 04, 2006 22.10 22.18 22.03 22.12 2,038,516 +0.12(+0.57%)
May 03, 2006 22.21 22.32 21.98 22.00 2,657,846 -0.27(-1.21%)
May 02, 2006 22.38 22.50 22.21 22.27 2,837,795 -0.03(-0.14%)
May 01, 2006 22.60 22.60 22.16 22.30 2,786,793 -0.10(-0.46%)
Apr 28, 2006 22.20 22.50 22.02 22.40 3,089,145 +0.20(+0.91%)
Apr 27, 2006 21.82 22.36 21.77 22.20 2,601,456 +0.29(+1.33%)
Apr 26, 2006 22.06 22.09 21.84 21.91 1,634,931 -0.07(-0.31%)
Apr 25, 2006 22.33 22.33 21.91 21.98 1,778,120 -0.39(-1.74%)
Apr 24, 2006 22.18 22.39 22.08 22.37 1,894,365 +0.20(+0.89%)
Apr 21, 2006 22.39 22.45 22.07 22.17 1,729,621 -0.11(-0.49%)
Apr 20, 2006 22.08 22.44 22.06 22.28 2,117,232 +0.24(+1.11%)
Apr 19, 2006 21.98 22.16 21.87 22.04 1,658,026 +0.03(+0.12%)
Apr 18, 2006 21.81 22.13 21.79 22.01 2,627,438 +0.20(+0.91%)
Apr 17, 2006 21.75 21.81 21.63 21.81 1,758,874 +0.05(+0.24%)
Apr 13, 2006 21.86 21.92 21.72 21.76 1,736,164 -0.10(-0.45%)
Apr 12, 2006 21.75 21.90 21.75 21.86 2,749,841 +0.11(+0.50%)
Apr 11, 2006 21.90 22.00 21.69 21.75 1,837,012 -0.19(-0.85%)
Apr 10, 2006 22.01 22.17 21.87 21.94 1,967,499 -0.09(-0.40%)
Apr 07, 2006 22.24 22.29 21.94 22.03 3,599,929 -0.43(-1.92%)
Apr 06, 2006 22.71 22.77 22.40 22.46 2,151,297 -0.24(-1.08%)
Apr 05, 2006 22.60 22.79 22.42 22.70 4,477,731 +0.16(+0.71%)
Apr 04, 2006 22.47 22.60 22.32 22.54 5,178,471 +0.01(+0.05%)
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.