Consolidated Edison (NY: ED )

93.23 -0.32 (-0.34%)
Streaming Delayed Price Updated: 3:33 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.49 28.76 28.34 28.70 2,217,070 +0.21(+0.73%)
Jan 30, 2007 28.56 28.56 28.28 28.49 2,158,190 -0.01(-0.02%)
Jan 29, 2007 28.53 28.57 28.37 28.50 1,740,145 -0.10(-0.33%)
Jan 26, 2007 28.55 28.63 28.34 28.59 1,658,386 +0.04(+0.15%)
Jan 25, 2007 28.91 28.93 28.54 28.55 1,739,135 -0.30(-1.03%)
Jan 24, 2007 28.74 28.94 28.70 28.85 1,518,421 +0.12(+0.41%)
Jan 23, 2007 28.66 28.85 28.60 28.73 2,226,322 +0.05(+0.17%)
Jan 22, 2007 28.47 28.79 28.44 28.68 3,342,680 +0.30(+1.07%)
Jan 19, 2007 28.44 28.53 28.32 28.38 2,951,551 +0.07(+0.23%)
Jan 18, 2007 27.98 28.38 27.98 28.31 1,752,089 +0.02(+0.06%)
Jan 17, 2007 28.34 28.34 28.12 28.30 2,035,384 +0.04(+0.15%)
Jan 16, 2007 28.25 28.50 28.17 28.25 1,550,384 +0.10(+0.36%)
Jan 12, 2007 28.28 28.35 28.05 28.15 1,920,148 -0.23(-0.82%)
Jan 11, 2007 28.41 28.65 28.26 28.38 1,610,609 -0.04(-0.13%)
Jan 10, 2007 28.29 28.56 28.27 28.42 2,407,167 +0.07(+0.23%)
Jan 09, 2007 28.35 28.46 28.14 28.35 3,242,080 +0.08(+0.29%)
Jan 08, 2007 28.33 28.39 28.13 28.27 2,151,293 -0.04(-0.15%)
Jan 05, 2007 28.71 28.72 28.13 28.31 1,963,551 -0.40(-1.41%)
Jan 04, 2007 28.70 28.87 28.56 28.72 2,523,075 -0.05(-0.17%)
Jan 03, 2007 28.60 28.95 28.60 28.76 2,430,382 +0.19(+0.67%)
Dec 29, 2006 28.60 28.71 28.47 28.57 1,650,143 -0.04(-0.15%)
Dec 28, 2006 28.60 28.71 28.56 28.62 1,495,205 -0.03(-0.10%)
Dec 27, 2006 28.53 28.68 28.52 28.65 883,026 +0.16(+0.56%)
Dec 26, 2006 28.40 28.54 28.29 28.49 931,812 +0.10(+0.33%)
Dec 22, 2006 28.41 28.59 28.31 28.39 1,046,206 -0.02(-0.08%)
Dec 21, 2006 28.52 28.53 28.27 28.41 1,490,159 -0.07(-0.23%)
Dec 20, 2006 28.72 28.74 28.47 28.48 1,496,047 -0.28(-0.97%)
Dec 19, 2006 28.70 28.79 28.53 28.76 2,293,781 +0.10(+0.33%)
Dec 18, 2006 29.07 29.10 28.54 28.66 2,561,600 -0.27(-0.92%)
Dec 15, 2006 29.27 29.29 28.89 28.93 3,669,209 -0.27(-0.94%)
Dec 14, 2006 28.90 29.20 28.88 29.20 1,988,280 +0.31(+1.07%)
Dec 13, 2006 28.95 29.04 28.74 28.90 2,264,005 -0.03(-0.10%)
Dec 12, 2006 28.59 29.00 28.56 28.93 3,276,566 +0.40(+1.40%)
Dec 11, 2006 28.41 28.57 28.41 28.53 1,444,569 +0.10(+0.33%)
Dec 08, 2006 28.60 28.67 28.38 28.43 1,430,774 -0.12(-0.44%)
Dec 07, 2006 28.66 28.78 28.50 28.56 2,139,853 -0.11(-0.37%)
Dec 06, 2006 28.72 28.78 28.57 28.66 1,151,685 -0.11(-0.37%)
Dec 05, 2006 28.74 28.81 28.67 28.77 1,177,424 +0.00(+0.00%)
Dec 04, 2006 28.70 28.81 28.64 28.77 1,210,901 +0.11(+0.37%)
Dec 01, 2006 28.75 28.80 28.47 28.66 1,484,439 +0.00(+0.00%)
Nov 30, 2006 28.59 28.69 28.50 28.66 1,509,505 +0.02(+0.08%)
Nov 29, 2006 28.50 28.69 28.47 28.64 3,383,895 +0.18(+0.63%)
Nov 28, 2006 28.21 28.55 28.18 28.46 3,074,020 +0.21(+0.76%)
Nov 27, 2006 28.48 28.50 28.13 28.25 1,442,887 -0.20(-0.69%)
Nov 24, 2006 28.32 28.52 28.32 28.44 402,063 +0.04(+0.13%)
Nov 22, 2006 28.40 28.53 28.38 28.41 1,344,474 -0.02(-0.06%)
Nov 21, 2006 28.46 28.52 28.35 28.43 1,179,779 -0.02(-0.08%)
Nov 20, 2006 28.69 28.69 28.37 28.45 1,057,478 -0.08(-0.27%)
Nov 17, 2006 28.42 28.60 28.38 28.53 2,040,767 +0.05(+0.17%)
Nov 16, 2006 28.47 28.65 28.46 28.48 1,778,837 +0.11(+0.40%)
Nov 15, 2006 28.43 28.56 28.34 28.37 1,566,702 -0.15(-0.54%)
Nov 14, 2006 28.22 28.59 28.22 28.52 2,431,896 +0.24(+0.84%)
Nov 13, 2006 28.46 28.58 28.28 28.28 2,044,636 -0.43(-1.49%)
Nov 10, 2006 28.62 28.75 28.54 28.71 1,513,710 +0.16(+0.56%)
Nov 09, 2006 28.58 28.64 28.47 28.55 1,301,744 -0.03(-0.10%)
Nov 08, 2006 28.35 28.63 28.34 28.58 3,186,060 +0.23(+0.82%)
Nov 07, 2006 28.46 28.59 28.32 28.35 1,926,204 -0.14(-0.50%)
Nov 06, 2006 28.53 28.60 28.40 28.49 3,110,862 -0.05(-0.19%)
Nov 03, 2006 28.82 28.96 28.22 28.54 3,085,123 -0.45(-1.56%)
Nov 02, 2006 28.93 29.00 28.65 29.00 2,105,535 +0.07(+0.25%)
Nov 01, 2006 28.81 29.06 28.78 28.93 2,180,564 +0.18(+0.64%)
Oct 31, 2006 28.84 28.87 28.68 28.74 1,232,602 -0.04(-0.14%)
Oct 30, 2006 28.75 28.90 28.67 28.78 1,387,540 +0.11(+0.39%)
Oct 27, 2006 28.76 28.77 28.63 28.67 1,361,969 -0.07(-0.25%)
Oct 26, 2006 28.95 28.95 28.61 28.74 1,659,227 +0.08(+0.27%)
Oct 25, 2006 28.36 28.76 28.36 28.66 2,188,639 +0.19(+0.67%)
Oct 24, 2006 28.31 28.48 28.24 28.47 2,597,768 -0.02(-0.08%)
Oct 23, 2006 28.35 28.59 28.24 28.50 1,610,946 +0.03(+0.10%)
Oct 20, 2006 28.35 28.47 28.27 28.47 1,956,149 +0.25(+0.88%)
Oct 19, 2006 28.06 28.30 28.06 28.22 1,425,896 -0.04(-0.15%)
Oct 18, 2006 27.88 28.37 27.88 28.26 1,826,782 +0.26(+0.93%)
Oct 17, 2006 27.89 28.07 27.86 28.00 1,463,747 +0.14(+0.51%)
Oct 16, 2006 27.73 27.87 27.64 27.86 1,334,044 +0.07(+0.26%)
Oct 13, 2006 27.86 27.91 27.66 27.78 1,241,855 -0.03(-0.11%)
Oct 12, 2006 27.65 27.87 27.53 27.81 1,982,224 +0.15(+0.54%)
Oct 11, 2006 27.52 27.96 27.52 27.66 2,551,001 +0.08(+0.28%)
Oct 10, 2006 27.55 27.65 27.50 27.59 1,086,244 -0.01(-0.02%)
Oct 09, 2006 27.52 27.64 27.47 27.59 1,026,524 -0.01(-0.02%)
Oct 06, 2006 27.68 27.77 27.53 27.60 2,249,874 -0.18(-0.64%)
Oct 05, 2006 27.93 28.01 27.71 27.78 2,436,775 -0.11(-0.40%)
Oct 04, 2006 27.71 27.90 27.67 27.89 2,889,307 +0.18(+0.64%)
Oct 03, 2006 27.62 27.72 27.37 27.71 3,049,964 +0.16(+0.58%)
Oct 02, 2006 27.50 27.74 27.50 27.55 2,089,721 +0.09(+0.32%)
Sep 29, 2006 27.78 27.79 27.46 27.46 1,614,311 -0.30(-1.07%)
Sep 28, 2006 27.86 27.91 27.58 27.76 2,293,445 -0.03(-0.11%)
Sep 27, 2006 27.64 27.83 27.55 27.79 2,178,882 +0.18(+0.65%)
Sep 26, 2006 27.56 27.72 27.45 27.61 1,165,311 +0.04(+0.13%)
Sep 25, 2006 27.42 27.69 27.39 27.58 2,922,111 +0.22(+0.80%)
Sep 22, 2006 27.40 27.46 27.34 27.36 2,091,067 -0.08(-0.28%)
Sep 21, 2006 27.34 27.43 27.32 27.43 3,177,817 -0.10(-0.37%)
Sep 20, 2006 27.33 27.66 27.25 27.53 3,331,913 +0.31(+1.14%)
Sep 19, 2006 27.23 27.34 27.15 27.23 1,356,586 +0.05(+0.20%)
Sep 18, 2006 27.24 27.28 27.05 27.17 2,015,870 -0.01(-0.04%)
Sep 15, 2006 27.15 27.39 27.08 27.18 2,291,931 +0.18(+0.66%)
Sep 14, 2006 27.01 27.25 26.96 27.01 992,373 -0.07(-0.24%)
Sep 13, 2006 27.00 27.09 26.71 27.07 1,531,374 +0.14(+0.51%)
Sep 12, 2006 26.96 26.96 26.76 26.93 1,722,985 +0.04(+0.13%)
Sep 11, 2006 26.95 27.10 26.86 26.90 1,364,324 -0.02(-0.09%)
Sep 08, 2006 26.99 27.03 26.89 26.92 930,129 +0.07(+0.27%)
Sep 07, 2006 26.98 27.01 26.81 26.85 1,748,220 -0.11(-0.40%)
Sep 06, 2006 27.05 27.10 26.87 26.96 2,588,011 -0.12(-0.46%)
Sep 05, 2006 27.23 27.23 26.96 27.08 2,085,516 -0.20(-0.74%)
Sep 01, 2006 27.43 27.43 27.23 27.28 1,261,033 -0.18(-0.65%)
Aug 31, 2006 27.17 27.50 27.17 27.46 1,067,403 +0.27(+0.98%)
Aug 30, 2006 27.27 27.28 27.06 27.20 1,487,972 -0.02(-0.09%)
Aug 29, 2006 27.21 27.31 27.09 27.22 2,170,134 -0.09(-0.33%)
Aug 28, 2006 27.03 27.34 26.97 27.31 1,610,778 +0.33(+1.21%)
Aug 25, 2006 26.94 27.08 26.93 26.98 1,210,901 +0.03(+0.11%)
Aug 24, 2006 26.93 27.00 26.84 26.95 1,733,752 +0.11(+0.42%)
Aug 23, 2006 27.14 27.23 26.76 26.84 1,893,232 -0.36(-1.33%)
Aug 22, 2006 27.03 27.21 26.93 27.20 1,230,247 +0.21(+0.77%)
Aug 21, 2006 26.87 27.16 26.84 26.99 1,513,206 +0.04(+0.15%)
Aug 18, 2006 26.83 27.06 26.78 26.95 1,600,011 +0.17(+0.64%)
Aug 17, 2006 26.81 26.84 26.57 26.78 1,839,399 -0.03(-0.11%)
Aug 16, 2006 26.98 27.10 26.80 26.81 1,705,153 -0.15(-0.55%)
Aug 15, 2006 27.17 27.17 26.92 26.96 1,558,291 +0.04(+0.13%)
Aug 14, 2006 26.83 27.23 26.74 26.92 3,588,124 -0.30(-1.11%)
Aug 11, 2006 27.12 27.31 27.05 27.23 1,899,288 +0.02(+0.07%)
Aug 10, 2006 27.11 27.26 26.95 27.21 1,472,663 +0.08(+0.28%)
Aug 09, 2006 27.34 27.48 27.11 27.13 1,787,417 -0.22(-0.80%)
Aug 08, 2006 27.06 27.39 27.04 27.35 2,858,689 +0.29(+1.08%)
Aug 07, 2006 27.43 27.75 27.00 27.06 2,443,504 -0.67(-2.42%)
Aug 04, 2006 27.64 27.83 27.49 27.73 2,470,925 +0.23(+0.84%)
Aug 03, 2006 27.94 27.97 27.35 27.50 4,312,343 -0.33(-1.17%)
Aug 02, 2006 27.78 27.94 27.68 27.83 2,038,580 -0.02(-0.06%)
Aug 01, 2006 27.78 27.90 27.66 27.84 2,623,339 -0.02(-0.06%)
Jul 31, 2006 28.07 28.07 27.78 27.86 1,445,915 -0.07(-0.26%)
Jul 28, 2006 27.82 28.10 27.70 27.93 1,980,205 +0.22(+0.79%)
Jul 27, 2006 28.05 28.21 27.71 27.71 1,990,131 -0.34(-1.21%)
Jul 26, 2006 27.88 28.09 27.84 28.05 1,588,403 +0.13(+0.47%)
Jul 25, 2006 27.79 27.94 27.75 27.92 1,695,564 +0.01(+0.04%)
Jul 24, 2006 27.76 27.94 27.67 27.91 2,488,757 +0.09(+0.32%)
Jul 21, 2006 27.93 27.93 27.70 27.82 2,657,994 +0.15(+0.54%)
Jul 20, 2006 27.49 27.78 27.42 27.67 1,387,876 +0.14(+0.52%)
Jul 19, 2006 27.27 27.64 27.25 27.53 1,635,002 +0.31(+1.16%)
Jul 18, 2006 26.95 27.27 26.93 27.21 1,594,460 +0.26(+0.97%)
Jul 17, 2006 26.89 27.15 26.89 26.95 1,668,480 +0.08(+0.29%)
Jul 14, 2006 26.88 27.06 26.77 26.87 1,684,461 +0.01(+0.02%)
Jul 13, 2006 26.90 27.12 26.81 26.87 1,741,154 -0.08(-0.29%)
Jul 12, 2006 27.02 27.08 26.90 26.95 2,082,656 -0.14(-0.50%)
Jul 11, 2006 27.04 27.16 26.89 27.08 1,216,284 +0.07(+0.26%)
Jul 10, 2006 26.78 27.01 26.69 27.01 1,880,783 +0.20(+0.75%)
Jul 07, 2006 26.40 26.93 26.37 26.81 2,475,131 +0.39(+1.46%)
Jul 06, 2006 26.54 26.57 26.30 26.42 1,387,708 -0.10(-0.38%)
Jul 05, 2006 26.55 26.71 26.44 26.52 1,735,266 -0.18(-0.69%)
Jul 03, 2006 26.54 26.72 26.30 26.71 867,212 +0.29(+1.10%)
Jun 30, 2006 26.45 26.58 26.25 26.42 1,499,579 +0.03(+0.11%)
Jun 29, 2006 26.12 26.43 26.01 26.39 2,400,942 +0.41(+1.58%)
Jun 28, 2006 25.77 26.01 25.77 25.98 2,772,557 +0.27(+1.06%)
Jun 27, 2006 25.81 26.10 25.67 25.70 1,400,157 -0.14(-0.53%)
Jun 26, 2006 25.80 26.04 25.73 25.84 957,887 -0.01(-0.05%)
Jun 23, 2006 25.79 26.06 25.73 25.85 1,219,481 +0.01(+0.02%)
Jun 22, 2006 25.77 25.91 25.59 25.85 1,742,332 -0.01(-0.05%)
Jun 21, 2006 25.98 26.07 25.80 25.86 1,567,039 -0.14(-0.53%)
Jun 20, 2006 26.05 26.10 25.88 25.99 1,572,254 -0.07(-0.27%)
Jun 19, 2006 26.29 26.37 25.86 26.07 1,628,273 -0.23(-0.86%)
Jun 16, 2006 26.42 26.57 26.14 26.29 1,881,119 -0.07(-0.27%)
Jun 15, 2006 26.23 26.44 25.96 26.36 1,746,369 +0.26(+1.00%)
Jun 14, 2006 26.27 26.33 25.90 26.10 2,236,079 -0.23(-0.88%)
Jun 13, 2006 26.48 26.71 26.24 26.33 2,940,784 -0.31(-1.18%)
Jun 12, 2006 26.68 26.75 26.45 26.65 2,340,380 +0.13(+0.49%)
Jun 09, 2006 26.24 26.62 26.19 26.52 1,986,261 +0.10(+0.38%)
Jun 08, 2006 26.15 26.48 26.07 26.42 3,091,348 +0.29(+1.12%)
Jun 07, 2006 26.05 26.22 25.99 26.13 1,990,299 -0.05(-0.18%)
Jun 06, 2006 26.32 26.32 25.88 26.17 1,941,177 -0.01(-0.02%)
Jun 05, 2006 26.30 26.35 26.14 26.18 3,109,180 -0.24(-0.92%)
Jun 02, 2006 26.27 26.43 26.08 26.42 1,590,254 +0.21(+0.82%)
Jun 01, 2006 26.26 26.29 26.04 26.21 2,176,190 -0.01(-0.02%)
May 31, 2006 25.97 26.44 25.83 26.21 2,534,347 +0.24(+0.94%)
May 30, 2006 26.01 26.18 25.91 25.97 3,892,279 -0.22(-0.84%)
May 26, 2006 25.98 26.20 25.83 26.19 3,023,216 +0.23(+0.89%)
May 25, 2006 25.70 25.96 25.60 25.96 4,164,976 +0.32(+1.23%)
May 24, 2006 25.22 25.70 25.08 25.64 4,133,181 +0.53(+2.11%)
May 23, 2006 25.44 25.57 25.06 25.11 3,176,303 -0.43(-1.68%)
May 22, 2006 24.94 25.65 24.94 25.54 4,809,287 +0.49(+1.95%)
May 19, 2006 24.88 25.20 24.69 25.06 3,714,799 +0.37(+1.49%)
May 18, 2006 24.62 24.88 24.61 24.69 2,863,904 +0.08(+0.31%)
May 17, 2006 24.82 24.97 24.47 24.61 2,443,336 -0.36(-1.43%)
May 16, 2006 25.04 25.10 24.94 24.97 1,534,571 -0.08(-0.31%)
May 15, 2006 24.92 25.28 24.88 25.04 3,112,545 +0.19(+0.77%)
May 12, 2006 25.17 25.22 24.84 24.85 3,467,000 -0.43(-1.69%)
May 11, 2006 25.68 25.72 25.22 25.28 2,565,973 -0.68(-2.63%)
May 10, 2006 25.57 25.96 25.52 25.96 3,013,290 +0.40(+1.56%)
May 09, 2006 25.57 25.60 25.47 25.57 1,482,588 -0.04(-0.16%)
May 08, 2006 25.56 25.80 25.56 25.61 2,027,477 -0.02(-0.09%)
May 05, 2006 25.40 25.69 25.40 25.63 1,766,725 +0.32(+1.27%)
May 04, 2006 25.29 25.38 25.20 25.31 1,781,865 +0.14(+0.57%)
May 03, 2006 25.41 25.53 25.15 25.17 2,323,221 -0.31(-1.21%)
May 02, 2006 25.60 25.74 25.41 25.48 2,480,514 -0.04(-0.14%)
May 01, 2006 25.86 25.86 25.35 25.51 2,435,934 -0.12(-0.46%)
Apr 28, 2006 25.39 25.74 25.19 25.63 2,700,219 +0.23(+0.91%)
Apr 27, 2006 24.97 25.58 24.91 25.40 2,273,931 +0.33(+1.33%)
Apr 26, 2006 25.23 25.28 24.99 25.07 1,429,092 -0.08(-0.31%)
Apr 25, 2006 25.54 25.54 25.07 25.14 1,554,253 -0.45(-1.74%)
Apr 24, 2006 25.37 25.62 25.26 25.59 1,655,863 +0.23(+0.89%)
Apr 21, 2006 25.62 25.69 25.25 25.36 1,511,860 -0.12(-0.49%)
Apr 20, 2006 25.26 25.67 25.24 25.49 1,850,670 +0.28(+1.11%)
Apr 19, 2006 25.14 25.35 25.03 25.21 1,449,279 +0.03(+0.12%)
Apr 18, 2006 24.95 25.32 24.93 25.18 2,296,641 +0.23(+0.91%)
Apr 17, 2006 24.88 24.95 24.74 24.95 1,537,431 +0.06(+0.24%)
Apr 13, 2006 25.01 25.07 24.85 24.89 1,517,580 -0.11(-0.45%)
Apr 12, 2006 24.88 25.06 24.88 25.01 2,403,634 +0.12(+0.50%)
Apr 11, 2006 25.06 25.17 24.82 24.88 1,605,731 -0.21(-0.85%)
Apr 10, 2006 25.18 25.36 25.02 25.10 1,719,789 -0.10(-0.40%)
Apr 07, 2006 25.44 25.50 25.10 25.20 3,146,695 -0.49(-1.92%)
Apr 06, 2006 25.98 26.05 25.63 25.69 1,880,446 -0.28(-1.08%)
Apr 05, 2006 25.86 26.07 25.65 25.97 3,913,980 +0.18(+0.71%)
Apr 04, 2006 25.71 25.86 25.53 25.79 4,526,497 +0.01(+0.05%)
Apr 03, 2006 26.07 26.08 25.74 25.77 2,803,511 -0.08(-0.32%)
Mar 31, 2006 26.07 26.17 25.77 25.86 2,164,078 -0.11(-0.44%)
Mar 30, 2006 26.20 26.35 25.93 25.97 1,661,751 -0.30(-1.13%)
Mar 29, 2006 26.16 26.33 26.07 26.27 1,848,988 +0.20(+0.75%)
Mar 28, 2006 26.20 26.24 26.01 26.07 1,992,318 -0.19(-0.72%)
Mar 27, 2006 26.43 26.51 26.24 26.26 1,612,628 -0.25(-0.94%)
Mar 24, 2006 26.57 26.78 26.49 26.51 1,221,836 -0.05(-0.18%)
Mar 23, 2006 26.76 26.81 26.52 26.56 1,523,804 -0.26(-0.97%)
Mar 22, 2006 26.69 26.84 26.57 26.82 1,031,066 +0.18(+0.67%)
Mar 21, 2006 26.81 26.84 26.57 26.64 1,575,618 -0.09(-0.33%)
Mar 20, 2006 26.84 26.99 26.51 26.73 1,629,451 -0.07(-0.27%)
Mar 17, 2006 27.09 27.13 26.73 26.80 1,822,240 -0.16(-0.60%)
Mar 16, 2006 26.96 27.22 26.84 26.96 1,536,421 +0.20(+0.76%)
Mar 15, 2006 26.96 26.99 26.63 26.76 1,014,075 -0.15(-0.57%)
Mar 14, 2006 26.63 26.92 26.54 26.92 1,388,381 +0.34(+1.30%)
Mar 13, 2006 26.62 26.72 26.49 26.57 1,530,870 +0.03(+0.11%)
Mar 10, 2006 26.48 26.57 26.31 26.54 1,416,980 +0.15(+0.59%)
Mar 09, 2006 26.46 26.54 26.33 26.39 1,303,090 -0.11(-0.43%)
Mar 08, 2006 26.42 26.71 26.18 26.50 1,801,884 -0.01(-0.02%)
Mar 07, 2006 26.54 26.59 26.33 26.51 1,417,989 +0.08(+0.29%)
Mar 06, 2006 26.78 26.80 26.26 26.43 1,866,484 -0.37(-1.40%)
Mar 03, 2006 26.76 27.00 26.76 26.80 1,321,595 -0.08(-0.31%)
Mar 02, 2006 26.99 27.09 26.77 26.89 2,172,153 -0.25(-0.92%)
Mar 01, 2006 27.23 27.26 27.05 27.14 1,066,057 -0.13(-0.48%)
Feb 28, 2006 27.31 27.43 27.05 27.27 1,826,782 -0.05(-0.17%)
Feb 27, 2006 27.71 27.75 27.31 27.31 2,313,296 -0.32(-1.16%)
Feb 24, 2006 27.23 27.64 27.23 27.64 1,883,979 +0.37(+1.37%)
Feb 23, 2006 27.42 27.47 27.25 27.26 935,681 -0.23(-0.82%)
Feb 22, 2006 27.40 27.53 27.29 27.49 1,213,256 +0.15(+0.54%)
Feb 21, 2006 27.03 27.38 27.01 27.34 1,835,193 +0.32(+1.19%)
Feb 17, 2006 26.93 27.09 26.75 27.02 2,690,125 +0.06(+0.22%)
Feb 16, 2006 26.81 26.97 26.72 26.96 1,327,819 +0.14(+0.51%)
Feb 15, 2006 26.93 26.95 26.71 26.82 1,739,304 -0.09(-0.33%)
Feb 14, 2006 27.08 27.11 26.82 26.91 2,100,488 -0.15(-0.57%)
Feb 13, 2006 27.07 27.14 27.01 27.06 1,796,837 -0.36(-1.32%)
Feb 10, 2006 27.37 27.58 27.36 27.43 1,525,318 +0.05(+0.20%)
Feb 09, 2006 27.37 27.53 27.28 27.37 1,244,378 +0.00(+0.00%)
Feb 08, 2006 27.24 27.51 27.17 27.37 1,959,009 +0.12(+0.46%)
Feb 07, 2006 27.40 27.47 27.19 27.25 1,341,614 -0.17(-0.63%)
Feb 06, 2006 27.36 27.49 27.28 27.42 1,195,761 +0.02(+0.06%)
Feb 03, 2006 27.46 27.57 27.25 27.40 1,840,745 -0.27(-0.99%)
Feb 02, 2006 27.85 27.90 27.45 27.68 2,472,439 -0.29(-1.02%)
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.