Consolidated Edison (NY: ED )

103.45 -1.09 (-1.04%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.31 20.57 20.20 20.51 3,816,434 +0.22(+1.06%)
Dec 30, 2008 20.28 20.31 20.07 20.30 2,557,112 +0.12(+0.57%)
Dec 29, 2008 20.24 20.24 20.01 20.18 2,219,006 -0.01(-0.03%)
Dec 26, 2008 20.29 20.39 20.10 20.19 1,413,646 -0.03(-0.13%)
Dec 24, 2008 20.40 20.40 20.14 20.21 737,967 +0.06(+0.31%)
Dec 23, 2008 20.46 20.56 20.06 20.15 2,690,801 -0.40(-1.95%)
Dec 22, 2008 20.49 20.70 20.29 20.55 3,913,127 +0.19(+0.93%)
Dec 19, 2008 20.74 20.94 20.34 20.36 4,746,918 -0.18(-0.90%)
Dec 18, 2008 20.44 20.88 20.32 20.54 3,704,264 +0.20(+0.96%)
Dec 17, 2008 20.76 20.76 20.32 20.35 2,990,038 -0.38(-1.85%)
Dec 16, 2008 20.52 20.75 20.38 20.73 4,662,055 +0.37(+1.84%)
Dec 15, 2008 20.50 20.50 20.02 20.36 4,048,775 -0.13(-0.62%)
Dec 12, 2008 19.97 20.50 19.97 20.49 4,174,941 -0.08(-0.38%)
Dec 11, 2008 20.64 20.94 20.42 20.57 2,878,820 -0.20(-0.96%)
Dec 10, 2008 20.46 20.80 20.44 20.77 3,761,161 +0.45(+2.23%)
Dec 09, 2008 20.53 20.70 20.18 20.31 3,711,804 -0.30(-1.46%)
Dec 08, 2008 20.82 20.89 20.39 20.61 4,332,972 +0.08(+0.38%)
Dec 05, 2008 19.98 20.64 19.65 20.53 4,946,258 +0.34(+1.70%)
Dec 04, 2008 20.65 20.79 19.91 20.19 4,335,392 -0.66(-3.18%)
Dec 03, 2008 20.46 20.87 20.22 20.86 4,869,543 +0.13(+0.64%)
Dec 02, 2008 20.45 20.76 20.20 20.72 5,547,777 +0.53(+2.61%)
Dec 01, 2008 21.08 21.10 20.16 20.20 4,651,945 -1.09(-5.10%)
Nov 28, 2008 20.70 21.28 20.70 21.28 1,739,213 +0.37(+1.79%)
Nov 26, 2008 20.62 21.00 20.56 20.91 3,778,971 -0.05(-0.25%)
Nov 25, 2008 21.21 21.60 20.63 20.96 5,702,969 -0.21(-1.00%)
Nov 24, 2008 21.18 21.60 20.95 21.17 8,285,348 +0.09(+0.45%)
Nov 21, 2008 20.17 21.16 19.74 21.08 8,322,840 +1.30(+6.58%)
Nov 20, 2008 20.31 20.81 19.56 19.78 7,386,085 -0.52(-2.57%)
Nov 19, 2008 20.71 21.12 20.29 20.30 4,385,229 -0.44(-2.11%)
Nov 18, 2008 20.37 20.81 20.08 20.73 4,379,458 +0.28(+1.39%)
Nov 17, 2008 20.43 20.97 20.17 20.45 4,699,976 -0.20(-0.97%)
Nov 14, 2008 20.67 21.54 20.33 20.65 0 -0.41(-1.93%)
Nov 13, 2008 20.20 21.06 19.84 21.06 9,326,908 +0.93(+4.61%)
Nov 12, 2008 20.14 20.35 19.84 20.13 5,555,822 -0.30(-1.47%)
Nov 11, 2008 20.58 20.68 20.03 20.43 6,651,251 -0.29(-1.40%)
Nov 10, 2008 21.75 21.86 20.55 20.72 7,563,360 -1.48(-6.67%)
Nov 07, 2008 22.13 22.22 21.81 22.20 5,687,845 +0.26(+1.16%)
Nov 06, 2008 21.85 22.59 21.41 21.94 6,561,839 -0.69(-3.03%)
Nov 05, 2008 23.14 23.23 22.49 22.63 4,198,443 -0.51(-2.20%)
Nov 04, 2008 23.02 23.31 22.78 23.14 4,399,241 +0.48(+2.11%)
Nov 03, 2008 22.56 22.80 22.18 22.66 4,333,271 +0.15(+0.67%)
Oct 31, 2008 22.59 22.90 22.18 22.51 4,170,207 -0.21(-0.94%)
Oct 30, 2008 22.35 22.82 22.19 22.72 4,079,811 +0.83(+3.77%)
Oct 29, 2008 22.11 22.85 21.86 21.90 5,465,238 -0.41(-1.82%)
Oct 28, 2008 21.04 22.34 20.64 22.30 5,838,835 +1.63(+7.89%)
Oct 27, 2008 20.90 21.43 20.41 20.67 4,005,485 -0.22(-1.07%)
Oct 24, 2008 20.29 21.30 20.14 20.89 5,656,778 -0.36(-1.71%)
Oct 23, 2008 20.68 21.78 20.14 21.26 8,777,494 +0.62(+3.02%)
Oct 22, 2008 21.17 21.17 20.06 20.63 4,779,413 -0.58(-2.74%)
Oct 21, 2008 21.70 21.92 21.05 21.22 4,494,417 -0.63(-2.88%)
Oct 20, 2008 20.83 21.93 20.42 21.84 4,874,755 +1.50(+7.38%)
Oct 17, 2008 20.24 21.11 19.88 20.34 0 -0.23(-1.11%)
Oct 16, 2008 20.21 20.59 19.37 20.57 6,249,892 +0.41(+2.01%)
Oct 15, 2008 20.74 20.87 20.01 20.17 5,325,185 -0.89(-4.24%)
Oct 14, 2008 21.91 22.08 20.09 21.06 8,196,896 -0.28(-1.29%)
Oct 13, 2008 20.35 21.57 19.90 21.34 7,398,517 +1.79(+9.17%)
Oct 10, 2008 19.72 20.01 17.72 19.54 11,557,482 -0.64(-3.17%)
Oct 09, 2008 21.41 21.66 19.96 20.18 7,786,014 -1.35(-6.27%)
Oct 08, 2008 21.30 22.38 20.93 21.53 7,645,700 -0.10(-0.46%)
Oct 07, 2008 22.28 22.59 21.53 21.63 5,959,747 -0.48(-2.19%)
Oct 06, 2008 22.10 22.44 21.23 22.11 6,886,956 -0.31(-1.39%)
Oct 03, 2008 22.95 23.10 22.35 22.43 0 -0.27(-1.17%)
Oct 02, 2008 22.68 22.96 22.49 22.69 4,028,974 -0.09(-0.39%)
Oct 01, 2008 22.21 22.83 22.10 22.78 3,862,051 +0.46(+2.05%)
Sep 30, 2008 22.41 22.62 22.09 22.32 6,939,816 +0.08(+0.37%)
Sep 29, 2008 22.50 22.91 22.15 22.24 6,122,028 -0.45(-1.97%)
Sep 26, 2008 22.55 22.84 22.39 22.69 0 -0.07(-0.32%)
Sep 25, 2008 22.50 22.94 22.36 22.76 3,225,048 +0.31(+1.39%)
Sep 24, 2008 22.29 22.48 21.99 22.45 3,188,552 +0.18(+0.82%)
Sep 23, 2008 22.33 22.64 22.24 22.27 2,962,547 -0.12(-0.56%)
Sep 22, 2008 22.85 22.85 22.35 22.39 4,638,950 -0.63(-2.75%)
Sep 19, 2008 23.90 24.11 22.60 23.02 0 -0.80(-3.36%)
Sep 18, 2008 22.80 24.01 22.74 23.82 10,637,066 +1.03(+4.51%)
Sep 17, 2008 23.12 23.37 22.80 22.80 6,869,446 -0.57(-2.45%)
Sep 16, 2008 22.81 23.48 22.76 23.37 9,540,872 +0.44(+1.90%)
Sep 15, 2008 22.33 23.10 22.15 22.93 10,529,691 +0.29(+1.26%)
Sep 12, 2008 22.34 22.66 22.33 22.64 3,671,614 +0.17(+0.74%)
Sep 11, 2008 22.29 22.54 21.98 22.48 4,380,725 +0.19(+0.84%)
Sep 10, 2008 22.19 22.46 22.02 22.29 3,895,354 +0.20(+0.92%)
Sep 09, 2008 22.19 22.33 22.08 22.09 8,307,686 -0.10(-0.44%)
Sep 08, 2008 21.25 22.20 21.16 22.19 7,598,755 +1.11(+5.28%)
Sep 05, 2008 21.36 21.41 20.86 21.08 0 -0.31(-1.46%)
Sep 04, 2008 21.43 21.53 21.21 21.39 4,781,124 -0.06(-0.29%)
Sep 03, 2008 21.43 21.71 21.35 21.45 4,287,418 +0.01(+0.02%)
Sep 02, 2008 21.43 21.67 21.20 21.44 3,086,937 +0.19(+0.90%)
Aug 29, 2008 21.52 21.60 21.22 21.25 0 -0.34(-1.56%)
Aug 28, 2008 21.45 21.61 21.35 21.59 2,983,582 +0.14(+0.63%)
Aug 27, 2008 21.34 21.50 21.34 21.45 2,117,428 +0.08(+0.39%)
Aug 26, 2008 21.16 21.43 21.15 21.37 3,843,797 +0.20(+0.96%)
Aug 25, 2008 21.38 21.40 21.07 21.17 2,507,009 -0.27(-1.26%)
Aug 22, 2008 21.24 21.44 21.24 21.44 0 +0.22(+1.05%)
Aug 21, 2008 21.08 21.29 20.97 21.22 2,707,736 -0.01(-0.05%)
Aug 20, 2008 21.28 21.35 21.11 21.23 2,310,897 -0.08(-0.39%)
Aug 19, 2008 21.41 21.43 21.15 21.31 2,852,681 -0.12(-0.58%)
Aug 18, 2008 21.22 21.48 21.21 21.43 4,074,992 +0.25(+1.20%)
Aug 15, 2008 20.77 21.22 20.75 21.18 0 +0.42(+2.00%)
Aug 14, 2008 20.99 20.99 20.65 20.76 3,925,580 -0.25(-1.19%)
Aug 13, 2008 20.89 21.10 20.62 21.01 5,592,359 +0.12(+0.57%)
Aug 12, 2008 21.35 21.35 20.73 20.89 8,003,825 -0.55(-2.54%)
Aug 11, 2008 21.18 21.46 20.89 21.44 7,600,920 -0.12(-0.58%)
Aug 08, 2008 20.73 21.61 20.73 21.56 6,460,174 +0.92(+4.48%)
Aug 07, 2008 20.88 21.30 20.64 20.64 6,380,965 -0.15(-0.72%)
Aug 06, 2008 21.13 21.41 20.79 20.79 7,570,298 -0.33(-1.55%)
Aug 05, 2008 20.56 21.15 20.39 21.12 8,262,181 +0.69(+3.38%)
Aug 04, 2008 20.23 20.72 20.18 20.43 5,389,302 +0.27(+1.31%)
Aug 01, 2008 20.70 20.70 20.16 20.16 3,379,327 -0.47(-2.27%)
Jul 31, 2008 20.35 20.67 20.32 20.63 4,494,057 +0.18(+0.89%)
Jul 30, 2008 20.09 20.47 20.05 20.45 3,720,723 +0.41(+2.05%)
Jul 29, 2008 20.04 20.06 19.90 20.04 3,595,288 +0.11(+0.57%)
Jul 28, 2008 19.90 20.13 19.85 19.92 3,472,571 +0.03(+0.16%)
Jul 25, 2008 20.18 20.20 19.86 19.89 3,493,490 -0.25(-1.24%)
Jul 24, 2008 20.31 20.31 20.01 20.14 3,497,228 -0.12(-0.62%)
Jul 23, 2008 20.41 20.41 19.95 20.27 4,334,801 -0.09(-0.43%)
Jul 22, 2008 20.08 20.43 20.08 20.35 5,051,102 +0.22(+1.11%)
Jul 21, 2008 20.08 20.31 19.94 20.13 4,040,640 +0.14(+0.68%)
Jul 18, 2008 19.76 20.15 19.71 19.99 4,898,499 +0.25(+1.29%)
Jul 17, 2008 19.68 19.75 19.42 19.74 5,349,041 +0.15(+0.74%)
Jul 16, 2008 19.82 19.89 19.49 19.59 4,166,569 -0.22(-1.10%)
Jul 15, 2008 19.84 19.93 19.69 19.81 3,865,112 -0.06(-0.29%)
Jul 14, 2008 20.23 20.25 19.84 19.87 3,242,323 -0.28(-1.37%)
Jul 11, 2008 20.27 20.41 20.02 20.15 3,990,980 -0.21(-1.02%)
Jul 10, 2008 20.32 20.46 20.25 20.35 4,240,027 +0.08(+0.41%)
Jul 09, 2008 20.23 20.45 20.09 20.27 5,024,919 +0.10(+0.52%)
Jul 08, 2008 19.77 20.17 19.69 20.17 5,751,584 +0.42(+2.13%)
Jul 07, 2008 19.90 20.09 19.62 19.75 6,093,511 -0.09(-0.45%)
Jul 04, 2008 20.07 20.16 19.81 19.83 3,078,735 +0.00(+0.00%)
Jul 03, 2008 20.07 20.16 19.81 19.83 3,078,735 -0.11(-0.55%)
Jul 02, 2008 20.19 20.28 19.94 19.94 3,662,280 -0.20(-0.98%)
Jul 01, 2008 20.27 20.32 20.02 20.14 7,476,036 -0.17(-0.84%)
Jun 30, 2008 19.98 20.42 19.93 20.31 6,332,324 +0.35(+1.74%)
Jun 27, 2008 20.35 20.50 19.96 19.96 5,145,474 -0.39(-1.91%)
Jun 26, 2008 20.80 20.81 20.34 20.35 5,310,409 -0.48(-2.32%)
Jun 25, 2008 20.77 20.90 20.67 20.84 3,677,686 +0.15(+0.73%)
Jun 24, 2008 20.68 20.77 20.55 20.69 3,771,992 -0.01(-0.03%)
Jun 23, 2008 20.67 20.86 20.65 20.69 2,903,992 +0.07(+0.33%)
Jun 20, 2008 20.83 20.98 20.61 20.62 4,414,110 -0.33(-1.56%)
Jun 19, 2008 20.79 21.01 20.77 20.95 4,343,686 +0.15(+0.70%)
Jun 18, 2008 20.82 21.00 20.76 20.81 3,833,389 -0.08(-0.37%)
Jun 17, 2008 20.94 21.04 20.80 20.88 2,453,116 -0.06(-0.27%)
Jun 16, 2008 20.86 20.95 20.72 20.94 3,098,172 -0.03(-0.15%)
Jun 13, 2008 20.76 20.98 20.66 20.97 3,372,468 +0.30(+1.46%)
Jun 12, 2008 20.78 20.80 20.60 20.67 4,473,578 +0.03(+0.15%)
Jun 11, 2008 20.87 20.93 20.63 20.64 4,159,651 -0.28(-1.32%)
Jun 10, 2008 20.91 21.03 20.81 20.91 2,893,945 -0.14(-0.67%)
Jun 09, 2008 20.96 21.11 20.84 21.05 3,144,656 +0.25(+1.20%)
Jun 06, 2008 21.18 21.25 20.81 20.81 4,902,437 -0.50(-2.37%)
Jun 05, 2008 21.16 21.35 21.06 21.31 2,960,909 +0.10(+0.49%)
Jun 04, 2008 21.05 21.24 20.87 21.21 3,683,319 +0.17(+0.79%)
Jun 03, 2008 21.26 21.37 20.98 21.04 3,348,052 -0.12(-0.59%)
Jun 02, 2008 21.42 21.50 21.09 21.16 4,140,845 -0.30(-1.38%)
May 30, 2008 21.53 21.57 21.42 21.46 2,861,388 -0.02(-0.10%)
May 29, 2008 21.49 21.57 21.40 21.48 3,480,003 +0.00(+0.00%)
May 28, 2008 21.47 21.58 21.36 21.48 2,814,238 +0.08(+0.39%)
May 27, 2008 21.40 21.51 21.34 21.40 3,205,871 +0.05(+0.22%)
May 26, 2008 21.57 21.62 21.35 21.35 0 +0.00(+0.00%)
May 23, 2008 21.57 21.62 21.35 21.35 3,044,357 -0.29(-1.32%)
May 22, 2008 21.58 21.76 21.41 21.64 3,666,345 +0.12(+0.58%)
May 21, 2008 21.72 21.84 21.49 21.51 4,889,831 -0.21(-0.98%)
May 20, 2008 21.73 21.87 21.66 21.73 3,227,619 -0.07(-0.31%)
May 19, 2008 21.67 21.82 21.57 21.79 2,198,149 +0.15(+0.70%)
May 16, 2008 21.68 21.72 21.55 21.64 2,746,251 +0.01(+0.05%)
May 15, 2008 21.68 21.68 21.47 21.63 3,362,561 -0.01(-0.02%)
May 14, 2008 21.64 21.68 21.46 21.64 2,703,314 +0.13(+0.60%)
May 13, 2008 21.62 21.68 21.36 21.51 2,639,124 -0.06(-0.27%)
May 12, 2008 21.60 21.65 21.37 21.56 3,377,682 -0.23(-1.07%)
May 09, 2008 21.68 21.86 21.33 21.80 4,853,724 +0.04(+0.17%)
May 08, 2008 21.75 21.86 21.57 21.76 2,797,064 +0.08(+0.38%)
May 07, 2008 21.98 22.02 21.65 21.68 3,644,429 -0.28(-1.28%)
May 06, 2008 21.85 21.96 21.66 21.96 3,755,813 +0.10(+0.45%)
May 05, 2008 22.07 22.08 21.73 21.86 3,720,469 -0.22(-0.99%)
May 02, 2008 21.98 22.20 21.81 22.08 3,805,736 +0.14(+0.64%)
May 01, 2008 21.68 21.97 21.56 21.94 5,795,622 +0.32(+1.49%)
Apr 30, 2008 21.68 21.83 21.56 21.62 3,306,064 +0.01(+0.05%)
Apr 29, 2008 21.64 21.74 21.57 21.61 2,481,181 -0.01(-0.02%)
Apr 28, 2008 21.55 21.67 21.50 21.61 2,950,119 +0.07(+0.34%)
Apr 25, 2008 21.44 21.60 21.39 21.54 3,174,700 +0.16(+0.73%)
Apr 24, 2008 21.47 21.58 21.30 21.38 2,759,601 -0.01(-0.02%)
Apr 23, 2008 21.37 21.55 21.31 21.39 2,630,260 -0.01(-0.02%)
Apr 22, 2008 21.53 21.61 21.29 21.39 2,917,522 -0.19(-0.87%)
Apr 21, 2008 21.52 21.64 21.39 21.58 3,938,364 +0.01(+0.02%)
Apr 18, 2008 21.73 21.82 21.48 21.57 4,596,284 -0.11(-0.53%)
Apr 17, 2008 21.60 21.82 21.55 21.69 3,498,113 -0.02(-0.07%)
Apr 16, 2008 21.43 21.75 21.31 21.70 3,626,231 +0.37(+1.75%)
Apr 15, 2008 21.32 21.39 21.18 21.33 3,242,767 +0.15(+0.71%)
Apr 14, 2008 21.51 21.51 21.15 21.18 3,945,042 -0.27(-1.24%)
Apr 11, 2008 21.42 21.51 21.30 21.44 2,996,613 +0.08(+0.37%)
Apr 10, 2008 21.73 21.73 21.34 21.37 4,153,179 -0.32(-1.49%)
Apr 09, 2008 21.56 21.77 21.55 21.69 2,881,012 +0.12(+0.58%)
Apr 08, 2008 21.52 21.64 21.44 21.56 3,645,241 -0.02(-0.10%)
Apr 07, 2008 21.73 21.76 21.52 21.58 4,095,263 -0.03(-0.12%)
Apr 04, 2008 21.57 21.78 21.42 21.61 4,890,815 +0.19(+0.87%)
Apr 03, 2008 21.43 21.50 21.32 21.42 3,683,840 +0.03(+0.12%)
Apr 02, 2008 21.27 21.53 21.13 21.40 5,148,037 +0.25(+1.20%)
Apr 01, 2008 20.77 21.20 20.68 21.14 5,414,603 +0.51(+2.49%)
Mar 31, 2008 20.49 20.72 20.42 20.63 4,466,731 +0.13(+0.63%)
Mar 28, 2008 20.78 20.88 20.42 20.50 4,783,143 -0.22(-1.05%)
Mar 27, 2008 20.75 20.97 20.68 20.72 5,310,135 -0.03(-0.15%)
Mar 26, 2008 20.97 20.97 20.67 20.75 9,488,897 -0.17(-0.80%)
Mar 25, 2008 21.11 21.11 20.85 20.91 6,646,344 -0.14(-0.67%)
Mar 24, 2008 21.34 21.34 20.96 21.05 4,875,821 -0.15(-0.71%)
Mar 21, 2008 20.93 21.30 20.86 21.21 7,586,183 +0.00(+0.00%)
Mar 20, 2008 20.93 21.30 20.86 21.21 7,585,413 +0.17(+0.82%)
Mar 19, 2008 21.65 21.90 21.03 21.03 8,869,086 -0.56(-2.58%)
Mar 18, 2008 21.40 21.63 21.24 21.59 4,860,950 +0.39(+1.86%)
Mar 17, 2008 20.86 21.36 20.84 21.20 6,527,069 +0.06(+0.30%)
Mar 14, 2008 21.50 21.50 20.91 21.13 6,828,678 -0.17(-0.78%)
Mar 13, 2008 21.36 21.48 21.11 21.30 4,670,060 -0.06(-0.29%)
Mar 12, 2008 21.70 21.88 21.34 21.36 5,570,849 -0.27(-1.25%)
Mar 11, 2008 21.40 21.67 21.34 21.63 5,094,711 +0.42(+1.96%)
Mar 10, 2008 21.41 21.43 21.10 21.22 4,282,172 -0.01(-0.05%)
Mar 07, 2008 21.31 21.31 21.06 21.23 7,053,969 -0.03(-0.12%)
Mar 06, 2008 21.49 21.56 21.25 21.25 9,868,188 -0.07(-0.32%)
Mar 05, 2008 21.41 21.46 21.12 21.32 3,999,055 -0.06(-0.29%)
Mar 04, 2008 21.33 21.52 21.17 21.38 4,259,103 +0.09(+0.41%)
Mar 03, 2008 21.25 21.43 21.12 21.29 3,888,641 +0.05(+0.22%)
Feb 29, 2008 21.42 21.44 21.08 21.25 7,042,670 -0.27(-1.23%)
Feb 28, 2008 21.71 21.72 21.37 21.51 4,561,564 -0.26(-1.19%)
Feb 27, 2008 21.96 22.05 21.72 21.77 2,364,179 -0.28(-1.25%)
Feb 26, 2008 21.95 22.06 21.70 22.05 2,987,494 +0.11(+0.50%)
Feb 25, 2008 21.95 22.03 21.83 21.94 4,058,122 +0.04(+0.19%)
Feb 22, 2008 21.83 21.91 21.53 21.90 5,384,205 +0.23(+1.06%)
Feb 21, 2008 22.10 22.17 21.62 21.67 3,478,171 -0.40(-1.81%)
Feb 20, 2008 22.04 22.14 21.91 22.07 3,881,249 -0.05(-0.21%)
Feb 19, 2008 22.32 22.32 22.01 22.11 3,349,417 +0.08(+0.38%)
Feb 18, 2008 22.08 22.14 21.80 22.03 0 +0.00(+0.00%)
Feb 15, 2008 22.08 22.14 21.80 22.03 3,709,954 -0.06(-0.26%)
Feb 14, 2008 22.33 22.54 22.01 22.09 4,372,125 -0.19(-0.86%)
Feb 13, 2008 22.44 22.59 22.19 22.28 5,202,262 -0.02(-0.07%)
Feb 12, 2008 22.21 22.34 22.09 22.30 3,790,248 +0.18(+0.80%)
Feb 11, 2008 22.34 22.37 22.09 22.12 4,012,673 -0.42(-1.84%)
Feb 08, 2008 22.62 22.78 22.49 22.54 4,907,820 -0.16(-0.69%)
Feb 07, 2008 22.96 22.96 22.53 22.69 4,192,860 -0.14(-0.59%)
Feb 06, 2008 23.02 23.07 22.73 22.83 3,590,754 +0.00(+0.00%)
Feb 05, 2008 23.21 23.22 22.79 22.83 7,425,260 -0.44(-1.88%)
Feb 04, 2008 23.10 23.43 23.06 23.26 4,612,277 +0.20(+0.88%)
Feb 01, 2008 22.70 23.11 22.60 23.06 6,265,472 +0.42(+1.86%)
Jan 31, 2008 22.56 22.82 22.06 22.64 5,425,036 +0.20(+0.90%)
Jan 30, 2008 22.69 22.81 22.40 22.44 6,416,574 -0.16(-0.71%)
Jan 29, 2008 22.70 22.89 22.50 22.60 4,507,496 -0.07(-0.32%)
Jan 28, 2008 22.56 22.80 22.41 22.67 3,223,867 +0.19(+0.83%)
Jan 25, 2008 23.52 23.52 22.43 22.48 5,863,299 -0.20(-0.87%)
Jan 24, 2008 23.50 23.52 22.63 22.68 5,743,364 -0.66(-2.83%)
Jan 23, 2008 22.61 23.38 22.30 23.34 10,871,374 +0.75(+3.31%)
Jan 22, 2008 22.41 22.96 22.21 22.59 9,105,201 -0.58(-2.51%)
Jan 21, 2008 23.55 23.81 22.80 23.17 0 +0.00(+0.00%)
Jan 18, 2008 23.55 23.81 22.80 23.17 7,950,801 -0.17(-0.73%)
Jan 17, 2008 24.15 24.17 23.29 23.35 5,633,728 -0.78(-3.25%)
Jan 16, 2008 24.30 24.62 24.10 24.13 3,993,186 -0.23(-0.96%)
Jan 15, 2008 24.46 24.84 24.36 24.36 4,212,215 -0.33(-1.33%)
Jan 14, 2008 24.53 24.69 24.36 24.69 3,739,872 +0.31(+1.28%)
Jan 11, 2008 24.18 24.46 23.95 24.38 5,508,168 +0.16(+0.64%)
Jan 10, 2008 24.69 24.71 24.08 24.22 7,978,358 -0.63(-2.55%)
Jan 09, 2008 25.18 25.18 24.58 24.86 6,540,845 -0.25(-1.01%)
Jan 08, 2008 25.33 25.62 25.10 25.11 4,045,888 -0.14(-0.56%)
Jan 07, 2008 25.00 25.31 25.00 25.25 3,973,431 +0.35(+1.42%)
Jan 04, 2008 24.98 25.20 24.88 24.90 3,164,656 -0.07(-0.29%)
Jan 03, 2008 25.14 25.28 24.95 24.97 3,227,539 -0.03(-0.12%)
Jan 02, 2008 25.29 25.40 24.96 25.00 4,825,967 -0.38(-1.49%)
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.