Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 23.52 23.66 23.22 23.45 5,651,537 -0.07(-0.31%)
Jun 28, 2007 23.63 23.79 23.36 23.52 3,822,000 -0.11(-0.46%)
Jun 27, 2007 23.38 23.75 23.25 23.63 7,115,480 +0.17(+0.73%)
Jun 26, 2007 23.49 23.95 23.46 23.46 5,683,815 -0.02(-0.07%)
Jun 25, 2007 23.67 23.79 23.39 23.47 4,178,842 -0.02(-0.07%)
Jun 22, 2007 23.82 23.82 23.34 23.49 7,076,563 -0.38(-1.59%)
Jun 21, 2007 23.84 23.97 23.52 23.87 5,234,493 +0.03(+0.11%)
Jun 20, 2007 24.42 24.61 23.80 23.84 4,717,901 -0.46(-1.88%)
Jun 19, 2007 24.42 24.44 24.16 24.30 3,638,836 -0.09(-0.36%)
Jun 18, 2007 24.61 24.69 24.35 24.39 3,874,779 -0.23(-0.93%)
Jun 15, 2007 24.43 24.76 24.42 24.61 7,617,923 +0.24(+0.98%)
Jun 14, 2007 24.42 24.58 24.19 24.38 3,812,810 -0.06(-0.23%)
Jun 13, 2007 24.10 24.43 24.04 24.43 4,406,325 +0.47(+1.97%)
Jun 12, 2007 24.11 24.28 23.90 23.96 7,395,836 -0.21(-0.88%)
Jun 11, 2007 24.30 24.41 24.17 24.17 5,655,515 -0.04(-0.15%)
Jun 08, 2007 24.08 24.62 23.98 24.21 7,380,325 +0.10(+0.43%)
Jun 07, 2007 24.68 24.63 23.97 24.11 9,950,060 -0.65(-2.64%)
Jun 06, 2007 24.91 24.91 24.46 24.76 5,527,586 -0.04(-0.17%)
Jun 05, 2007 25.24 25.25 24.75 24.80 6,017,243 -0.47(-1.85%)
Jun 04, 2007 25.19 25.40 24.96 25.27 4,240,068 +0.08(+0.31%)
Jun 01, 2007 25.46 25.51 25.08 25.19 4,752,842 -0.18(-0.70%)
May 31, 2007 25.39 25.47 25.28 25.37 3,430,542 +0.05(+0.21%)
May 30, 2007 25.08 25.35 24.94 25.32 3,752,189 +0.18(+0.70%)
May 29, 2007 25.07 25.37 24.93 25.14 5,755,396 +0.14(+0.54%)
May 25, 2007 25.26 25.31 24.70 25.00 6,447,940 -0.12(-0.50%)
May 24, 2007 25.84 25.90 25.06 25.13 8,464,979 -0.71(-2.75%)
May 23, 2007 26.34 26.42 25.84 25.84 3,741,537 -0.50(-1.91%)
May 22, 2007 26.44 26.50 26.33 26.34 2,384,642 -0.16(-0.59%)
May 21, 2007 26.52 26.55 26.39 26.50 3,319,177 +0.03(+0.10%)
May 18, 2007 26.51 26.54 26.33 26.47 3,644,802 +0.04(+0.16%)
May 17, 2007 26.72 26.72 26.41 26.43 3,221,990 -0.29(-1.09%)
May 16, 2007 26.34 26.73 26.27 26.72 4,253,520 +0.39(+1.48%)
May 15, 2007 26.37 26.57 26.25 26.33 3,645,764 -0.01(-0.04%)
May 14, 2007 26.21 26.36 26.18 26.34 2,926,426 -0.14(-0.53%)
May 11, 2007 26.21 26.49 26.19 26.48 6,195,721 +0.03(+0.10%)
May 10, 2007 26.85 27.01 26.43 26.46 3,745,645 -0.39(-1.45%)
May 09, 2007 27.01 27.02 25.94 26.85 2,323,828 -0.10(-0.37%)
May 08, 2007 26.92 27.00 26.76 26.95 2,091,926 +0.02(+0.06%)
May 07, 2007 26.72 27.00 26.69 26.93 1,944,350 +0.21(+0.80%)
May 04, 2007 26.95 26.95 26.65 26.72 3,031,688 -0.08(-0.31%)
May 03, 2007 26.85 26.93 26.63 26.80 3,540,729 -0.05(-0.17%)
May 02, 2007 26.78 26.95 26.69 26.85 2,008,307 +0.14(+0.51%)
May 01, 2007 26.67 26.83 26.53 26.71 2,636,135 +0.08(+0.29%)
Apr 30, 2007 26.77 26.85 26.61 26.64 4,281,040 -0.28(-1.04%)
Apr 27, 2007 27.13 27.13 26.83 26.92 2,550,372 -0.22(-0.80%)
Apr 26, 2007 27.28 27.49 27.06 27.13 2,688,990 -0.21(-0.78%)
Apr 25, 2007 27.25 27.43 27.03 27.35 3,304,638 +0.24(+0.90%)
Apr 24, 2007 27.08 27.16 26.96 27.10 3,777,977 +0.09(+0.35%)
Apr 23, 2007 27.01 27.09 26.93 27.01 3,015,492 -0.01(-0.04%)
Apr 20, 2007 26.99 27.10 26.87 27.02 4,498,250 +0.05(+0.17%)
Apr 19, 2007 26.87 27.30 26.87 26.97 3,250,644 -0.33(-1.22%)
Apr 18, 2007 27.10 27.35 27.05 27.31 2,113,935 +0.10(+0.38%)
Apr 17, 2007 26.98 27.27 26.94 27.20 2,741,829 +0.21(+0.79%)
Apr 16, 2007 26.98 27.02 26.86 26.99 1,879,270 +0.08(+0.29%)
Apr 13, 2007 27.01 27.01 26.74 26.91 1,527,472 +0.02(+0.08%)
Apr 12, 2007 26.92 27.05 26.75 26.89 2,393,495 -0.03(-0.10%)
Apr 11, 2007 27.10 27.14 26.84 26.92 2,777,976 -0.24(-0.88%)
Apr 10, 2007 27.14 27.18 26.99 27.16 2,823,235 +0.06(+0.23%)
Apr 09, 2007 26.99 27.14 26.96 27.09 1,670,654 +0.05(+0.17%)
Apr 05, 2007 26.86 27.11 26.81 27.05 1,809,025 +0.11(+0.41%)
Apr 04, 2007 26.93 27.13 26.89 26.94 2,493,376 -0.08(-0.31%)
Apr 03, 2007 26.98 27.05 26.76 27.02 2,961,496 +0.15(+0.54%)
Apr 02, 2007 26.47 26.90 26.42 26.87 3,101,517 +0.34(+1.29%)
Mar 30, 2007 26.60 26.71 26.19 26.53 2,931,992 -0.10(-0.37%)
Mar 29, 2007 26.56 26.66 26.31 26.63 2,347,132 +0.17(+0.65%)
Mar 28, 2007 26.43 26.68 26.39 26.46 2,813,035 -0.02(-0.08%)
Mar 27, 2007 26.53 26.58 26.31 26.48 2,721,814 +0.02(+0.06%)
Mar 26, 2007 26.20 26.49 26.05 26.46 3,429,066 +0.26(+1.01%)
Mar 23, 2007 26.01 26.21 25.93 26.20 1,455,111 +0.10(+0.38%)
Mar 22, 2007 26.04 26.15 25.91 26.10 2,478,812 +0.02(+0.08%)
Mar 21, 2007 25.83 26.13 25.68 26.08 2,397,729 +0.23(+0.88%)
Mar 20, 2007 25.51 25.88 25.40 25.85 2,174,102 +0.36(+1.43%)
Mar 19, 2007 25.44 25.60 25.26 25.49 2,043,814 +0.23(+0.91%)
Mar 16, 2007 25.41 25.44 25.16 25.26 3,183,115 -0.09(-0.37%)
Mar 15, 2007 25.20 25.44 25.05 25.35 3,020,880 +0.16(+0.64%)
Mar 14, 2007 25.04 25.28 24.84 25.19 3,379,414 +0.23(+0.92%)
Mar 13, 2007 25.20 25.30 24.91 24.96 2,668,698 -0.23(-0.93%)
Mar 12, 2007 25.06 25.27 24.99 25.20 3,307,245 +0.05(+0.19%)
Mar 09, 2007 25.20 25.25 25.03 25.15 1,664,881 -0.02(-0.08%)
Mar 08, 2007 25.01 25.19 24.93 25.17 2,685,441 +0.23(+0.94%)
Mar 07, 2007 25.01 25.12 24.87 24.94 2,877,890 -0.09(-0.37%)
Mar 06, 2007 24.80 25.10 24.66 25.03 2,417,551 +0.32(+1.28%)
Mar 05, 2007 24.91 24.95 24.67 24.71 3,175,997 -0.27(-1.08%)
Mar 02, 2007 25.25 25.27 24.97 24.98 2,471,629 -0.31(-1.23%)
Mar 01, 2007 25.02 25.39 24.94 25.29 2,595,303 +0.05(+0.21%)
Feb 28, 2007 25.29 25.43 25.11 25.24 3,623,055 -0.02(-0.08%)
Feb 27, 2007 25.70 25.74 24.94 25.26 3,473,137 -0.58(-2.25%)
Feb 26, 2007 25.82 26.01 25.64 25.85 3,374,826 +0.21(+0.83%)
Feb 23, 2007 25.82 25.92 25.59 25.63 4,989,255 -0.11(-0.42%)
Feb 22, 2007 25.51 25.76 25.46 25.74 3,801,456 +0.41(+1.62%)
Feb 21, 2007 25.33 25.44 25.27 25.33 2,209,321 -0.13(-0.51%)
Feb 20, 2007 25.29 25.49 25.28 25.46 2,090,194 +0.15(+0.57%)
Feb 16, 2007 25.21 25.37 25.09 25.32 1,958,559 +0.07(+0.29%)
Feb 15, 2007 25.36 25.36 25.20 25.24 2,148,891 -0.12(-0.47%)
Feb 14, 2007 25.28 25.45 25.27 25.36 1,863,833 +0.05(+0.18%)
Feb 13, 2007 25.20 25.32 25.10 25.32 2,352,709 +0.16(+0.62%)
Feb 12, 2007 25.18 25.22 25.05 25.16 2,050,665 -0.32(-1.24%)
Feb 09, 2007 25.42 25.59 25.32 25.48 2,696,603 +0.05(+0.20%)
Feb 08, 2007 25.40 25.54 25.38 25.42 1,317,702 +0.01(+0.02%)
Feb 07, 2007 25.33 25.48 25.24 25.42 1,759,566 +0.09(+0.37%)
Feb 06, 2007 25.27 25.40 25.24 25.33 2,562,658 +0.05(+0.21%)
Feb 05, 2007 25.19 25.33 25.10 25.27 1,987,811 +0.09(+0.37%)
Feb 02, 2007 25.20 25.22 25.10 25.18 1,427,783 +0.03(+0.12%)
Feb 01, 2007 25.15 25.25 25.06 25.15 2,496,263 +0.06(+0.25%)
Jan 31, 2007 24.90 25.14 24.78 25.09 2,536,292 +0.18(+0.73%)
Jan 30, 2007 24.96 24.96 24.72 24.91 2,468,935 -0.01(-0.02%)
Jan 29, 2007 24.94 24.98 24.80 24.91 1,990,698 -0.08(-0.33%)
Jan 26, 2007 24.96 25.02 24.78 24.99 1,897,167 +0.04(+0.15%)
Jan 25, 2007 25.27 25.29 24.95 24.96 1,989,543 -0.26(-1.03%)
Jan 24, 2007 25.12 25.29 25.09 25.22 1,737,049 +0.10(+0.41%)
Jan 23, 2007 25.06 25.22 25.00 25.11 2,546,877 +0.04(+0.17%)
Jan 22, 2007 24.89 25.16 24.86 25.07 3,823,972 +0.27(+1.07%)
Jan 19, 2007 24.86 24.94 24.75 24.81 3,376,527 +0.06(+0.23%)
Jan 18, 2007 24.46 24.81 24.46 24.75 2,004,362 +0.02(+0.06%)
Jan 17, 2007 24.77 24.78 24.58 24.73 2,328,447 +0.04(+0.15%)
Jan 16, 2007 24.70 24.92 24.62 24.70 1,773,615 +0.09(+0.36%)
Jan 12, 2007 24.72 24.79 24.52 24.61 2,196,619 -0.20(-0.82%)
Jan 11, 2007 24.84 25.04 24.70 24.81 1,842,512 -0.03(-0.13%)
Jan 10, 2007 24.73 24.96 24.71 24.84 2,753,760 +0.06(+0.23%)
Jan 09, 2007 24.79 24.87 24.60 24.79 3,708,888 +0.07(+0.29%)
Jan 08, 2007 24.76 24.82 24.59 24.71 2,461,045 -0.04(-0.15%)
Jan 05, 2007 25.09 25.10 24.59 24.75 2,246,271 -0.35(-1.41%)
Jan 04, 2007 25.09 25.24 24.97 25.10 2,886,358 -0.04(-0.17%)
Jan 03, 2007 25.00 25.31 25.00 25.14 2,780,318 +0.17(+0.67%)
Dec 29, 2006 25.00 25.10 24.89 24.98 1,887,737 -0.04(-0.15%)
Dec 28, 2006 25.00 25.10 24.97 25.01 1,710,491 -0.03(-0.10%)
Dec 27, 2006 24.94 25.07 24.93 25.04 1,010,167 +0.14(+0.56%)
Dec 26, 2006 24.82 24.95 24.73 24.90 1,065,978 +0.08(+0.33%)
Dec 22, 2006 24.84 24.99 24.75 24.82 1,196,843 -0.02(-0.08%)
Dec 21, 2006 24.93 24.94 24.71 24.84 1,704,718 -0.06(-0.23%)
Dec 20, 2006 25.10 25.12 24.89 24.89 1,711,454 -0.24(-0.97%)
Dec 19, 2006 25.09 25.17 24.94 25.14 2,624,049 +0.08(+0.33%)
Dec 18, 2006 25.41 25.44 24.95 25.06 2,930,429 -0.23(-0.92%)
Dec 15, 2006 25.59 25.61 25.25 25.29 4,197,517 -0.24(-0.94%)
Dec 14, 2006 25.26 25.53 25.25 25.53 2,274,561 +0.27(+1.07%)
Dec 13, 2006 25.31 25.39 25.12 25.26 2,589,986 -0.03(-0.10%)
Dec 12, 2006 24.99 25.35 24.96 25.28 3,748,340 +0.35(+1.40%)
Dec 11, 2006 24.83 24.98 24.83 24.94 1,652,564 +0.08(+0.33%)
Dec 08, 2006 25.00 25.06 24.81 24.85 1,636,783 -0.11(-0.44%)
Dec 07, 2006 25.06 25.16 24.92 24.96 2,447,958 -0.09(-0.37%)
Dec 06, 2006 25.10 25.16 24.97 25.06 1,317,509 -0.09(-0.37%)
Dec 05, 2006 25.12 25.19 25.06 25.15 1,346,954 +0.00(+0.00%)
Dec 04, 2006 25.09 25.19 25.04 25.15 1,385,252 +0.09(+0.37%)
Dec 01, 2006 25.13 25.18 24.89 25.06 1,698,175 +0.00(+0.00%)
Nov 30, 2006 24.99 25.08 24.92 25.06 1,726,849 +0.02(+0.08%)
Nov 29, 2006 24.91 25.07 24.89 25.04 3,871,123 +0.16(+0.63%)
Nov 28, 2006 24.66 24.96 24.64 24.88 3,516,630 +0.19(+0.76%)
Nov 27, 2006 24.89 24.92 24.59 24.69 1,650,639 -0.17(-0.69%)
Nov 24, 2006 24.76 24.93 24.76 24.86 459,954 +0.03(+0.13%)
Nov 22, 2006 24.82 24.94 24.81 24.83 1,538,056 -0.02(-0.06%)
Nov 21, 2006 24.87 24.93 24.79 24.85 1,349,648 -0.02(-0.08%)
Nov 20, 2006 25.08 25.08 24.80 24.87 1,209,738 -0.07(-0.27%)
Nov 17, 2006 24.84 25.00 24.81 24.94 2,334,605 +0.04(+0.17%)
Nov 16, 2006 24.89 25.05 24.87 24.89 2,034,961 +0.10(+0.40%)
Nov 15, 2006 24.85 24.97 24.77 24.80 1,792,282 -0.14(-0.54%)
Nov 14, 2006 24.67 24.99 24.67 24.93 2,782,051 +0.21(+0.84%)
Nov 13, 2006 24.87 24.98 24.72 24.72 2,339,032 -0.37(-1.49%)
Nov 10, 2006 25.02 25.13 24.95 25.10 1,731,661 +0.14(+0.56%)
Nov 09, 2006 24.98 25.04 24.88 24.96 1,489,174 -0.03(-0.10%)
Nov 08, 2006 24.79 25.02 24.78 24.98 3,644,802 +0.20(+0.82%)
Nov 07, 2006 24.88 24.99 24.76 24.78 2,203,547 -0.12(-0.50%)
Nov 06, 2006 24.94 25.00 24.83 24.91 3,558,777 -0.05(-0.19%)
Nov 03, 2006 25.19 25.31 24.67 24.95 3,529,332 -0.39(-1.56%)
Nov 02, 2006 25.28 25.35 25.04 25.35 2,408,698 +0.06(+0.25%)
Nov 01, 2006 25.19 25.40 25.15 25.28 2,494,531 +0.16(+0.64%)
Oct 31, 2006 25.21 25.23 25.07 25.12 1,410,078 -0.04(-0.14%)
Oct 30, 2006 25.13 25.26 25.06 25.16 1,587,324 +0.10(+0.39%)
Oct 27, 2006 25.14 25.15 25.03 25.06 1,558,071 -0.06(-0.25%)
Oct 26, 2006 25.31 25.31 25.01 25.12 1,898,130 +0.07(+0.27%)
Oct 25, 2006 24.79 25.14 24.79 25.06 2,503,768 +0.17(+0.67%)
Oct 24, 2006 24.75 24.89 24.68 24.89 2,971,806 -0.02(-0.08%)
Oct 23, 2006 24.78 24.99 24.68 24.91 1,842,897 +0.03(+0.10%)
Oct 20, 2006 24.78 24.88 24.71 24.88 2,237,803 +0.22(+0.88%)
Oct 19, 2006 24.53 24.74 24.53 24.67 1,631,202 -0.04(-0.15%)
Oct 18, 2006 24.38 24.80 24.38 24.70 2,089,809 +0.23(+0.93%)
Oct 17, 2006 24.38 24.54 24.35 24.47 1,674,503 +0.12(+0.51%)
Oct 16, 2006 24.24 24.36 24.16 24.35 1,526,125 +0.06(+0.26%)
Oct 13, 2006 24.35 24.40 24.18 24.29 1,420,662 -0.03(-0.11%)
Oct 12, 2006 24.17 24.36 24.07 24.31 2,267,633 +0.13(+0.54%)
Oct 11, 2006 24.06 24.44 24.06 24.18 2,918,305 +0.07(+0.28%)
Oct 10, 2006 24.08 24.17 24.04 24.12 1,242,646 -0.01(-0.02%)
Oct 09, 2006 24.06 24.16 24.01 24.12 1,174,327 -0.01(-0.02%)
Oct 06, 2006 24.19 24.27 24.06 24.13 2,573,820 -0.16(-0.64%)
Oct 05, 2006 24.42 24.48 24.22 24.28 2,787,632 -0.10(-0.40%)
Oct 04, 2006 24.22 24.39 24.19 24.38 3,305,321 +0.16(+0.64%)
Oct 03, 2006 24.15 24.23 23.92 24.22 3,489,110 +0.14(+0.58%)
Oct 02, 2006 24.04 24.25 24.04 24.08 2,390,608 +0.08(+0.32%)
Sep 29, 2006 24.29 24.29 24.01 24.01 1,846,746 -0.26(-1.07%)
Sep 28, 2006 24.35 24.40 24.11 24.27 2,623,665 -0.03(-0.11%)
Sep 27, 2006 24.16 24.33 24.08 24.29 2,492,606 +0.16(+0.65%)
Sep 26, 2006 24.09 24.23 24.00 24.14 1,333,098 +0.03(+0.13%)
Sep 25, 2006 23.97 24.21 23.94 24.11 3,342,849 +0.19(+0.80%)
Sep 22, 2006 23.95 24.01 23.90 23.91 2,392,148 -0.07(-0.28%)
Sep 21, 2006 23.90 23.98 23.88 23.98 3,635,372 -0.09(-0.37%)
Sep 20, 2006 23.89 24.18 23.82 24.07 3,811,656 +0.27(+1.14%)
Sep 19, 2006 23.80 23.90 23.73 23.80 1,551,913 +0.05(+0.20%)
Sep 18, 2006 23.81 23.85 23.64 23.75 2,306,123 -0.01(-0.04%)
Sep 15, 2006 23.73 23.94 23.67 23.76 2,621,932 +0.16(+0.66%)
Sep 14, 2006 23.61 23.82 23.56 23.61 1,135,260 -0.06(-0.24%)
Sep 13, 2006 23.60 23.68 23.35 23.66 1,751,868 +0.12(+0.51%)
Sep 12, 2006 23.56 23.56 23.39 23.54 1,971,068 +0.03(+0.13%)
Sep 11, 2006 23.56 23.69 23.48 23.51 1,560,766 -0.02(-0.09%)
Sep 08, 2006 23.59 23.63 23.50 23.53 1,064,053 +0.06(+0.27%)
Sep 07, 2006 23.58 23.61 23.43 23.47 1,999,935 -0.09(-0.40%)
Sep 06, 2006 23.65 23.69 23.49 23.56 2,960,644 -0.11(-0.46%)
Sep 05, 2006 23.80 23.80 23.57 23.67 2,385,797 -0.18(-0.74%)
Sep 01, 2006 23.98 23.98 23.80 23.85 1,442,601 -0.16(-0.65%)
Aug 31, 2006 23.75 24.04 23.75 24.01 1,221,092 +0.23(+0.98%)
Aug 30, 2006 23.84 23.85 23.65 23.77 1,702,216 -0.02(-0.09%)
Aug 29, 2006 23.79 23.88 23.68 23.79 2,482,599 -0.08(-0.33%)
Aug 28, 2006 23.63 23.90 23.57 23.87 1,842,704 +0.29(+1.21%)
Aug 25, 2006 23.55 23.67 23.54 23.59 1,385,252 +0.03(+0.11%)
Aug 24, 2006 23.54 23.60 23.47 23.56 1,983,385 +0.10(+0.42%)
Aug 23, 2006 23.72 23.80 23.39 23.46 2,165,827 -0.32(-1.33%)
Aug 22, 2006 23.63 23.78 23.54 23.78 1,407,383 +0.18(+0.77%)
Aug 21, 2006 23.49 23.74 23.46 23.60 1,731,083 +0.04(+0.15%)
Aug 18, 2006 23.46 23.66 23.41 23.56 1,830,387 +0.15(+0.64%)
Aug 17, 2006 23.43 23.46 23.23 23.41 2,104,243 -0.03(-0.11%)
Aug 16, 2006 23.58 23.69 23.42 23.43 1,950,668 -0.13(-0.55%)
Aug 15, 2006 23.75 23.75 23.53 23.56 1,782,660 +0.03(+0.13%)
Aug 14, 2006 23.46 23.80 23.37 23.53 4,104,756 -0.27(-1.11%)
Aug 11, 2006 23.70 23.88 23.65 23.80 2,172,755 +0.02(+0.07%)
Aug 10, 2006 23.70 23.83 23.56 23.78 1,684,703 +0.07(+0.29%)
Aug 09, 2006 23.90 24.02 23.70 23.72 2,044,776 -0.19(-0.80%)
Aug 08, 2006 23.66 23.94 23.64 23.91 3,270,295 +0.25(+1.08%)
Aug 07, 2006 23.98 24.26 23.60 23.65 2,795,330 -0.59(-2.42%)
Aug 04, 2006 24.16 24.33 24.03 24.24 2,826,699 +0.20(+0.84%)
Aug 03, 2006 24.42 24.45 23.91 24.04 4,933,252 -0.29(-1.18%)
Aug 02, 2006 24.28 24.43 24.20 24.32 2,332,103 -0.02(-0.06%)
Aug 01, 2006 24.28 24.39 24.18 24.34 3,001,058 -0.02(-0.06%)
Jul 31, 2006 24.54 24.54 24.28 24.35 1,654,104 -0.06(-0.26%)
Jul 28, 2006 24.32 24.56 24.21 24.42 2,265,323 +0.19(+0.79%)
Jul 27, 2006 24.52 24.66 24.22 24.22 2,276,678 -0.30(-1.21%)
Jul 26, 2006 24.37 24.55 24.33 24.52 1,817,108 +0.11(+0.47%)
Jul 25, 2006 24.29 24.42 24.26 24.41 1,939,699 +0.01(+0.04%)
Jul 24, 2006 24.27 24.42 24.19 24.40 2,847,098 +0.08(+0.32%)
Jul 21, 2006 24.41 24.42 24.21 24.32 3,040,703 +0.13(+0.54%)
Jul 20, 2006 24.03 24.28 23.96 24.19 1,587,708 +0.12(+0.52%)
Jul 19, 2006 23.84 24.16 23.82 24.06 1,870,417 +0.28(+1.16%)
Jul 18, 2006 23.55 23.84 23.54 23.79 1,824,037 +0.23(+0.97%)
Jul 17, 2006 23.50 23.74 23.50 23.56 1,908,714 +0.07(+0.29%)
Jul 14, 2006 23.50 23.65 23.40 23.49 1,926,997 +0.01(+0.02%)
Jul 13, 2006 23.51 23.71 23.44 23.49 1,991,853 -0.07(-0.29%)
Jul 12, 2006 23.62 23.67 23.51 23.55 2,382,525 -0.12(-0.50%)
Jul 11, 2006 23.64 23.74 23.50 23.67 1,391,410 +0.06(+0.26%)
Jul 10, 2006 23.41 23.61 23.33 23.61 2,151,586 +0.18(+0.75%)
Jul 07, 2006 23.08 23.54 23.05 23.43 2,831,510 +0.34(+1.46%)
Jul 06, 2006 23.20 23.23 22.99 23.10 1,587,516 -0.09(-0.38%)
Jul 05, 2006 23.21 23.35 23.11 23.19 1,985,117 -0.16(-0.69%)
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.