Consolidated Edison (NY: ED )

97.35 -0.50 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.86 23.36 22.80 23.24 5,535,325 +0.40(+1.74%)
Jun 27, 2008 23.28 23.46 22.83 22.84 4,497,854 -0.45(-1.91%)
Jun 26, 2008 23.80 23.80 23.27 23.28 4,642,030 -0.55(-2.32%)
Jun 25, 2008 23.77 23.91 23.64 23.84 3,214,805 +0.17(+0.73%)
Jun 24, 2008 23.66 23.77 23.50 23.66 3,297,241 -0.01(-0.02%)
Jun 23, 2008 23.65 23.86 23.63 23.67 2,538,490 +0.08(+0.33%)
Jun 20, 2008 23.83 24.00 23.58 23.59 3,858,541 -0.37(-1.56%)
Jun 19, 2008 23.78 24.04 23.76 23.97 3,796,981 +0.17(+0.70%)
Jun 18, 2008 23.82 24.02 23.75 23.80 3,350,911 -0.09(-0.37%)
Jun 17, 2008 23.95 24.07 23.80 23.89 2,144,362 -0.07(-0.27%)
Jun 16, 2008 23.87 23.97 23.71 23.96 2,708,230 -0.04(-0.15%)
Jun 13, 2008 23.75 24.00 23.63 23.99 2,948,003 +0.34(+1.46%)
Jun 12, 2008 23.77 23.79 23.57 23.65 3,910,525 +0.04(+0.15%)
Jun 11, 2008 23.87 23.94 23.60 23.61 3,636,109 -0.31(-1.32%)
Jun 10, 2008 23.93 24.06 23.81 23.93 2,529,707 -0.16(-0.67%)
Jun 09, 2008 23.97 24.15 23.84 24.09 2,748,864 +0.29(+1.20%)
Jun 06, 2008 24.23 24.31 23.80 23.80 4,285,407 -0.58(-2.37%)
Jun 05, 2008 24.21 24.42 24.09 24.38 2,588,243 +0.12(+0.49%)
Jun 04, 2008 24.09 24.29 23.87 24.26 3,219,729 +0.19(+0.79%)
Jun 03, 2008 24.32 24.44 24.00 24.07 2,926,660 -0.14(-0.59%)
Jun 02, 2008 24.51 24.59 24.13 24.21 3,619,670 -0.34(-1.38%)
May 30, 2008 24.63 24.67 24.50 24.55 2,501,248 -0.02(-0.10%)
May 29, 2008 24.58 24.68 24.48 24.57 3,042,003 +0.00(+0.00%)
May 28, 2008 24.56 24.69 24.44 24.57 2,460,032 +0.10(+0.39%)
May 27, 2008 24.48 24.61 24.41 24.48 2,802,373 +0.05(+0.22%)
May 26, 2008 24.68 24.73 24.42 24.43 0 +0.00(+0.00%)
May 23, 2008 24.68 24.73 24.42 24.43 2,661,189 -0.33(-1.32%)
May 22, 2008 24.69 24.89 24.50 24.75 3,204,891 +0.14(+0.58%)
May 21, 2008 24.85 24.99 24.58 24.61 4,274,388 -0.24(-0.98%)
May 20, 2008 24.86 25.01 24.78 24.85 2,821,385 -0.08(-0.31%)
May 19, 2008 24.79 24.96 24.68 24.93 1,921,485 +0.17(+0.70%)
May 16, 2008 24.81 24.85 24.66 24.76 2,400,602 +0.01(+0.05%)
May 15, 2008 24.80 24.81 24.56 24.75 2,939,343 -0.01(-0.02%)
May 14, 2008 24.76 24.80 24.55 24.75 2,363,069 +0.15(+0.60%)
May 13, 2008 24.73 24.80 24.44 24.60 2,306,959 -0.07(-0.27%)
May 12, 2008 24.71 24.77 24.45 24.67 2,952,560 -0.27(-1.07%)
May 09, 2008 24.81 25.00 24.40 24.94 4,242,825 +0.04(+0.17%)
May 08, 2008 24.88 25.00 24.68 24.89 2,445,020 +0.10(+0.38%)
May 07, 2008 25.14 25.19 24.76 24.80 3,185,734 -0.32(-1.28%)
May 06, 2008 25.00 25.12 24.78 25.12 3,283,099 +0.11(+0.45%)
May 05, 2008 25.25 25.26 24.85 25.01 3,252,204 -0.25(-0.99%)
May 02, 2008 25.14 25.40 24.95 25.26 3,326,739 +0.16(+0.64%)
May 01, 2008 24.80 25.14 24.67 25.10 5,066,174 +0.37(+1.49%)
Apr 30, 2008 24.81 24.97 24.67 24.73 2,889,956 +0.01(+0.05%)
Apr 29, 2008 24.76 24.87 24.68 24.72 2,168,894 -0.01(-0.02%)
Apr 28, 2008 24.66 24.79 24.59 24.72 2,578,811 +0.08(+0.34%)
Apr 25, 2008 24.53 24.70 24.47 24.64 2,775,126 +0.18(+0.73%)
Apr 24, 2008 24.56 24.69 24.37 24.46 2,412,272 -0.01(-0.02%)
Apr 23, 2008 24.45 24.66 24.38 24.47 2,299,210 -0.01(-0.02%)
Apr 22, 2008 24.63 24.72 24.36 24.47 2,550,317 -0.21(-0.87%)
Apr 21, 2008 24.62 24.76 24.47 24.69 3,442,674 +0.01(+0.02%)
Apr 18, 2008 24.86 24.97 24.57 24.68 4,017,787 -0.13(-0.53%)
Apr 17, 2008 24.71 24.97 24.65 24.81 3,057,834 -0.02(-0.07%)
Apr 16, 2008 24.52 24.88 24.38 24.83 3,169,826 +0.43(+1.75%)
Apr 15, 2008 24.39 24.47 24.23 24.40 2,834,626 +0.17(+0.71%)
Apr 14, 2008 24.61 24.61 24.19 24.23 3,448,512 -0.30(-1.24%)
Apr 11, 2008 24.51 24.61 24.37 24.53 2,619,453 +0.09(+0.36%)
Apr 10, 2008 24.86 24.86 24.41 24.44 3,630,451 -0.37(-1.49%)
Apr 09, 2008 24.67 24.90 24.66 24.81 2,518,402 +0.14(+0.58%)
Apr 08, 2008 24.62 24.75 24.53 24.67 3,186,444 -0.02(-0.10%)
Apr 07, 2008 24.85 24.89 24.62 24.69 3,579,825 -0.03(-0.12%)
Apr 04, 2008 24.68 24.91 24.51 24.72 4,275,247 +0.21(+0.87%)
Apr 03, 2008 24.52 24.59 24.39 24.51 3,220,185 +0.03(+0.12%)
Apr 02, 2008 24.34 24.63 24.17 24.48 4,500,095 +0.29(+1.20%)
Apr 01, 2008 23.77 24.25 23.66 24.19 4,733,110 +0.59(+2.49%)
Mar 31, 2008 23.44 23.70 23.36 23.60 3,904,539 +0.15(+0.63%)
Mar 28, 2008 23.78 23.89 23.36 23.45 4,181,127 -0.25(-1.05%)
Mar 27, 2008 23.74 23.99 23.66 23.70 4,641,791 -0.04(-0.15%)
Mar 26, 2008 23.99 23.99 23.65 23.74 8,294,606 -0.19(-0.79%)
Mar 25, 2008 24.15 24.15 23.85 23.93 5,809,822 -0.16(-0.67%)
Mar 24, 2008 24.41 24.41 23.97 24.09 4,262,141 -0.17(-0.71%)
Mar 21, 2008 23.94 24.37 23.87 24.26 6,631,371 +0.00(+0.00%)
Mar 20, 2008 23.94 24.37 23.87 24.26 6,630,698 +0.20(+0.81%)
Mar 19, 2008 24.77 25.06 24.06 24.06 7,752,805 -0.64(-2.58%)
Mar 18, 2008 24.48 24.74 24.30 24.70 4,249,142 +0.45(+1.86%)
Mar 17, 2008 23.87 24.44 23.84 24.25 5,705,559 +0.07(+0.29%)
Mar 14, 2008 24.59 24.60 23.93 24.18 5,969,207 -0.19(-0.78%)
Mar 13, 2008 24.43 24.57 24.15 24.37 4,082,277 -0.07(-0.29%)
Mar 12, 2008 24.82 25.03 24.41 24.44 4,869,691 -0.31(-1.25%)
Mar 11, 2008 24.48 24.79 24.41 24.75 4,453,481 +0.48(+1.96%)
Mar 10, 2008 24.49 24.51 24.14 24.27 3,743,209 -0.01(-0.05%)
Mar 07, 2008 24.38 24.38 24.09 24.28 6,166,143 -0.03(-0.12%)
Mar 06, 2008 24.58 24.67 24.31 24.31 8,626,159 -0.08(-0.32%)
Mar 05, 2008 24.49 24.55 24.16 24.39 3,495,726 -0.07(-0.29%)
Mar 04, 2008 24.40 24.62 24.22 24.46 3,723,044 +0.10(+0.41%)
Mar 03, 2008 24.31 24.51 24.16 24.36 3,399,209 +0.05(+0.22%)
Feb 29, 2008 24.50 24.53 24.12 24.31 6,156,266 -0.30(-1.23%)
Feb 28, 2008 24.84 24.85 24.44 24.61 3,987,437 -0.30(-1.19%)
Feb 27, 2008 25.12 25.22 24.85 24.91 2,066,619 -0.32(-1.25%)
Feb 26, 2008 25.11 25.24 24.82 25.22 2,611,482 +0.12(+0.50%)
Feb 25, 2008 25.11 25.20 24.97 25.10 3,547,359 +0.05(+0.19%)
Feb 22, 2008 24.97 25.06 24.63 25.05 4,706,539 +0.26(+1.05%)
Feb 21, 2008 25.28 25.36 24.73 24.79 3,040,402 -0.46(-1.81%)
Feb 20, 2008 25.22 25.33 25.07 25.25 3,392,748 -0.05(-0.21%)
Feb 19, 2008 25.54 25.54 25.18 25.30 2,927,853 +0.10(+0.38%)
Feb 18, 2008 25.26 25.32 24.94 25.20 0 +0.00(+0.00%)
Feb 15, 2008 25.26 25.32 24.94 25.20 3,243,012 -0.07(-0.26%)
Feb 14, 2008 25.55 25.78 25.17 25.27 3,821,840 -0.22(-0.86%)
Feb 13, 2008 25.67 25.85 25.38 25.49 4,547,495 -0.02(-0.07%)
Feb 12, 2008 25.41 25.56 25.27 25.51 3,313,200 +0.20(+0.80%)
Feb 11, 2008 25.56 25.59 25.27 25.30 3,507,630 -0.48(-1.84%)
Feb 08, 2008 25.88 26.06 25.73 25.78 4,290,112 -0.18(-0.69%)
Feb 07, 2008 26.27 26.27 25.77 25.96 3,665,138 -0.15(-0.59%)
Feb 06, 2008 26.34 26.39 26.01 26.11 3,138,815 +0.00(+0.00%)
Feb 05, 2008 26.55 26.56 26.07 26.11 6,490,702 -0.50(-1.88%)
Feb 04, 2008 26.42 26.81 26.38 26.61 4,031,766 +0.23(+0.88%)
Feb 01, 2008 25.96 26.44 25.86 26.38 5,476,888 +0.48(+1.86%)
Jan 31, 2008 25.81 26.11 25.24 25.90 4,742,230 +0.23(+0.90%)
Jan 30, 2008 25.95 26.10 25.63 25.67 5,608,972 -0.18(-0.71%)
Jan 29, 2008 25.96 26.18 25.74 25.85 3,940,173 -0.08(-0.32%)
Jan 28, 2008 25.80 26.08 25.63 25.94 2,818,104 +0.21(+0.83%)
Jan 25, 2008 26.91 26.91 25.66 25.72 5,125,333 -0.23(-0.87%)
Jan 24, 2008 26.89 26.90 25.89 25.95 5,020,493 -0.75(-2.83%)
Jan 23, 2008 25.86 26.74 25.51 26.70 9,503,081 +0.86(+3.31%)
Jan 22, 2008 25.63 26.27 25.41 25.85 7,959,202 -0.67(-2.51%)
Jan 21, 2008 26.94 27.24 26.08 26.51 0 +0.00(+0.00%)
Jan 18, 2008 26.94 27.24 26.08 26.51 6,950,098 -0.20(-0.73%)
Jan 17, 2008 27.63 27.65 26.64 26.71 4,924,656 -0.90(-3.25%)
Jan 16, 2008 27.80 28.16 27.57 27.61 3,490,595 -0.27(-0.96%)
Jan 15, 2008 27.99 28.41 27.87 27.87 3,682,057 -0.37(-1.33%)
Jan 14, 2008 28.06 28.25 27.87 28.25 3,269,164 +0.36(+1.28%)
Jan 11, 2008 27.66 27.99 27.40 27.89 4,814,899 +0.18(+0.64%)
Jan 10, 2008 28.24 28.27 27.55 27.71 6,974,186 -0.73(-2.55%)
Jan 09, 2008 28.80 28.80 28.12 28.44 5,717,601 -0.29(-1.01%)
Jan 08, 2008 28.97 29.31 28.71 28.73 3,536,665 -0.16(-0.56%)
Jan 07, 2008 28.60 28.95 28.60 28.89 3,473,327 +0.40(+1.42%)
Jan 04, 2008 28.57 28.82 28.46 28.49 2,766,346 -0.08(-0.29%)
Jan 03, 2008 28.76 28.92 28.54 28.57 2,821,314 -0.04(-0.12%)
Jan 02, 2008 28.93 29.06 28.55 28.60 4,218,561 -0.43(-1.49%)
Jan 01, 2008 29.06 29.13 28.91 29.04 0 +0.00(+0.00%)
Dec 31, 2007 29.06 29.13 28.91 29.04 2,391,305 -0.05(-0.16%)
Dec 28, 2007 28.54 29.31 28.54 29.09 3,427,645 +0.36(+1.26%)
Dec 27, 2007 28.76 28.87 28.61 28.72 3,061,067 -0.01(-0.02%)
Dec 26, 2007 28.74 28.92 28.68 28.73 2,130,941 -0.14(-0.47%)
Dec 24, 2007 28.94 29.08 28.72 28.87 1,074,874 -0.05(-0.16%)
Dec 21, 2007 29.04 29.10 28.84 28.91 4,304,388 +0.15(+0.52%)
Dec 20, 2007 29.06 29.13 28.59 28.76 3,201,537 -0.03(-0.10%)
Dec 19, 2007 29.13 29.16 28.79 28.79 3,163,020 -0.27(-0.94%)
Dec 18, 2007 29.03 29.60 28.93 29.07 3,344,614 +0.19(+0.66%)
Dec 17, 2007 29.13 29.31 28.77 28.88 4,572,902 -0.40(-1.38%)
Dec 14, 2007 29.58 29.62 29.28 29.28 3,075,442 -0.41(-1.38%)
Dec 13, 2007 29.46 29.76 29.39 29.69 3,634,445 +0.14(+0.48%)
Dec 12, 2007 30.05 30.05 29.39 29.55 4,974,086 +0.18(+0.61%)
Dec 11, 2007 29.87 30.02 29.29 29.37 4,559,866 -0.48(-1.59%)
Dec 10, 2007 29.34 29.87 29.34 29.85 4,358,686 +0.43(+1.45%)
Dec 07, 2007 29.34 29.53 29.18 29.42 2,742,024 +0.08(+0.26%)
Dec 06, 2007 29.48 29.52 29.15 29.34 4,215,276 -0.21(-0.70%)
Dec 05, 2007 29.48 29.64 29.29 29.55 3,244,455 +0.29(+0.98%)
Dec 04, 2007 28.63 29.51 28.63 29.26 4,023,266 +0.40(+1.38%)
Dec 03, 2007 28.68 29.01 28.68 28.87 3,187,078 +0.07(+0.23%)
Nov 30, 2007 29.15 29.15 28.73 28.80 5,110,948 -0.07(-0.23%)
Nov 29, 2007 28.86 29.06 28.75 28.87 4,165,082 -0.14(-0.49%)
Nov 28, 2007 29.13 29.13 28.85 29.01 4,060,160 +0.04(+0.12%)
Nov 27, 2007 29.04 29.10 28.69 28.97 4,727,014 +0.14(+0.49%)
Nov 26, 2007 28.56 29.22 28.56 28.83 4,977,462 +0.03(+0.10%)
Nov 23, 2007 28.66 28.93 28.60 28.80 2,049,825 +0.27(+0.94%)
Nov 21, 2007 28.30 28.97 28.30 28.53 5,502,031 +0.06(+0.21%)
Nov 20, 2007 28.22 28.56 28.21 28.47 4,840,411 +0.24(+0.84%)
Nov 19, 2007 27.72 28.53 27.72 28.24 7,367,228 +0.40(+1.43%)
Nov 16, 2007 27.92 27.97 27.49 27.84 2,970,897 +0.05(+0.19%)
Nov 15, 2007 27.53 27.94 27.53 27.78 4,885,094 +0.11(+0.39%)
Nov 14, 2007 27.93 27.96 27.65 27.68 3,172,097 -0.15(-0.56%)
Nov 13, 2007 27.67 27.83 27.38 27.83 3,937,196 +0.35(+1.28%)
Nov 12, 2007 27.31 27.79 27.31 27.48 4,687,850 -0.06(-0.22%)
Nov 09, 2007 27.70 27.87 27.49 27.54 4,314,909 -0.48(-1.72%)
Nov 08, 2007 27.69 28.10 27.48 28.02 6,048,939 +0.59(+2.15%)
Nov 07, 2007 27.94 27.95 27.43 27.43 5,235,103 -0.55(-1.98%)
Nov 06, 2007 27.90 28.06 27.74 27.99 2,083,367 -0.12(-0.42%)
Nov 05, 2007 28.17 28.22 27.85 28.10 2,530,439 +0.23(+0.81%)
Nov 02, 2007 27.93 28.21 27.80 27.88 5,623,944 +0.37(+1.36%)
Nov 01, 2007 27.97 28.05 27.47 27.50 2,992,979 -0.49(-1.74%)
Oct 31, 2007 27.73 28.03 27.68 27.99 2,370,493 +0.32(+1.16%)
Oct 30, 2007 27.66 27.90 27.60 27.67 2,216,397 +0.02(+0.09%)
Oct 29, 2007 27.78 27.99 27.62 27.65 1,952,616 -0.10(-0.34%)
Oct 26, 2007 27.59 27.78 27.49 27.74 1,749,141 +0.17(+0.60%)
Oct 25, 2007 27.30 27.66 27.11 27.58 3,743,061 +0.34(+1.24%)
Oct 24, 2007 26.79 27.24 26.79 27.24 2,950,373 +0.24(+0.88%)
Oct 23, 2007 27.08 27.10 26.83 27.00 2,880,391 +0.11(+0.40%)
Oct 22, 2007 26.75 27.09 26.49 26.89 3,079,572 +0.07(+0.27%)
Oct 19, 2007 27.45 27.45 26.75 26.82 4,908,205 -0.61(-2.21%)
Oct 18, 2007 27.46 27.69 27.34 27.43 2,544,945 -0.21(-0.75%)
Oct 17, 2007 27.66 27.72 27.40 27.64 2,246,846 +0.08(+0.30%)
Oct 16, 2007 27.58 27.71 27.42 27.55 1,681,433 -0.04(-0.15%)
Oct 15, 2007 27.83 27.92 27.36 27.59 2,999,832 -0.21(-0.75%)
Oct 12, 2007 27.93 27.98 27.73 27.80 2,160,954 -0.05(-0.19%)
Oct 11, 2007 28.16 28.28 27.65 27.86 4,497,393 -0.18(-0.66%)
Oct 10, 2007 28.37 28.37 27.98 28.04 1,978,355 -0.35(-1.24%)
Oct 09, 2007 28.13 28.43 27.99 28.39 2,155,330 +0.33(+1.19%)
Oct 08, 2007 28.10 28.24 27.94 28.06 1,303,594 -0.04(-0.15%)
Oct 05, 2007 28.06 28.33 28.05 28.10 1,753,771 +0.02(+0.06%)
Oct 04, 2007 28.11 28.20 28.00 28.08 1,457,354 +0.08(+0.30%)
Oct 03, 2007 27.84 28.04 27.78 28.00 1,269,616 +0.08(+0.28%)
Oct 02, 2007 27.89 28.01 27.72 27.92 1,520,440 -0.01(-0.02%)
Oct 01, 2007 27.68 28.02 27.57 27.93 2,261,482 +0.40(+1.47%)
Sep 28, 2007 27.86 27.87 27.46 27.52 2,647,732 -0.31(-1.11%)
Sep 27, 2007 28.06 28.08 27.78 27.83 1,632,479 -0.18(-0.64%)
Sep 26, 2007 27.88 28.09 27.78 28.01 1,835,698 +0.18(+0.64%)
Sep 25, 2007 27.90 28.12 27.77 27.83 2,318,511 -0.13(-0.47%)
Sep 24, 2007 27.97 28.21 27.90 27.96 2,109,572 +0.04(+0.13%)
Sep 21, 2007 28.15 28.20 27.86 27.93 2,794,595 -0.02(-0.08%)
Sep 20, 2007 28.16 28.21 27.80 27.95 2,689,452 -0.17(-0.59%)
Sep 19, 2007 28.02 28.25 27.84 28.12 3,090,339 +0.24(+0.85%)
Sep 18, 2007 27.64 28.08 27.53 27.88 3,391,970 +0.49(+1.80%)
Sep 17, 2007 27.47 27.49 27.27 27.39 1,536,421 -0.11(-0.41%)
Sep 14, 2007 27.20 27.58 27.19 27.50 2,142,040 +0.20(+0.74%)
Sep 13, 2007 27.36 27.56 27.23 27.30 1,817,866 -0.07(-0.24%)
Sep 12, 2007 27.30 27.46 27.19 27.36 1,650,648 +0.10(+0.35%)
Sep 11, 2007 27.27 27.30 27.07 27.27 2,606,180 +0.20(+0.75%)
Sep 10, 2007 26.99 27.14 26.60 27.06 4,864,297 -0.01(-0.02%)
Sep 07, 2007 27.23 27.36 26.96 27.07 3,042,562 -0.39(-1.43%)
Sep 06, 2007 27.60 27.62 27.23 27.46 2,661,358 -0.01(-0.04%)
Sep 05, 2007 27.52 27.58 27.21 27.47 2,943,139 -0.12(-0.43%)
Sep 04, 2007 27.35 27.71 27.31 27.59 2,754,052 +0.29(+1.04%)
Aug 31, 2007 27.49 27.56 27.04 27.31 2,504,739 +0.01(+0.02%)
Aug 30, 2007 27.13 27.49 27.05 27.30 2,147,087 -0.08(-0.28%)
Aug 29, 2007 27.01 27.38 26.95 27.38 2,365,615 +0.58(+2.17%)
Aug 28, 2007 27.16 27.34 26.78 26.80 3,215,836 -0.35(-1.29%)
Aug 27, 2007 27.80 27.80 27.01 27.15 3,274,566 -0.67(-2.41%)
Aug 24, 2007 27.68 27.84 27.49 27.82 2,379,409 +0.08(+0.30%)
Aug 23, 2007 28.00 28.06 27.58 27.74 2,681,209 -0.20(-0.72%)
Aug 22, 2007 27.86 28.03 27.51 27.94 2,985,701 +0.13(+0.47%)
Aug 21, 2007 27.23 28.03 27.23 27.81 3,371,447 +0.40(+1.45%)
Aug 20, 2007 27.42 27.63 27.02 27.41 3,389,952 +0.09(+0.33%)
Aug 17, 2007 27.40 27.70 26.79 27.32 7,623,901 +0.20(+0.75%)
Aug 16, 2007 26.43 27.22 26.26 27.12 7,523,638 +0.35(+1.31%)
Aug 15, 2007 27.09 27.58 26.71 26.77 3,610,373 -0.39(-1.42%)
Aug 14, 2007 27.49 27.73 27.03 27.15 5,013,347 -0.20(-0.74%)
Aug 13, 2007 27.50 27.95 27.30 27.36 4,663,097 -0.84(-2.97%)
Aug 10, 2007 27.84 28.83 27.66 28.19 7,756,128 +0.29(+1.04%)
Aug 09, 2007 27.87 28.62 27.62 27.90 7,808,110 -0.04(-0.13%)
Aug 08, 2007 27.76 28.87 27.61 27.94 7,780,131 -0.11(-0.40%)
Aug 07, 2007 26.90 28.44 26.88 28.05 9,438,739 +0.87(+3.19%)
Aug 06, 2007 26.27 27.20 26.02 27.18 5,615,770 +0.90(+3.44%)
Aug 03, 2007 26.59 27.02 26.27 26.28 6,001,011 -0.74(-2.75%)
Aug 02, 2007 26.85 27.08 26.60 27.02 4,818,708 +0.31(+1.16%)
Aug 01, 2007 26.07 26.80 25.96 26.71 5,150,873 +0.75(+2.88%)
Jul 31, 2007 26.19 26.60 25.92 25.96 6,939,362 -0.20(-0.75%)
Jul 30, 2007 26.05 26.35 25.62 26.16 6,382,561 +0.21(+0.82%)
Jul 27, 2007 26.54 26.63 25.95 25.95 7,432,960 -0.67(-2.50%)
Jul 26, 2007 26.79 27.14 26.24 26.61 9,919,663 -0.32(-1.17%)
Jul 25, 2007 26.73 26.96 26.32 26.93 8,085,637 +0.54(+2.03%)
Jul 24, 2007 26.81 27.08 26.36 26.39 6,252,408 -0.45(-1.66%)
Jul 23, 2007 27.03 27.25 26.70 26.84 4,409,915 -0.13(-0.48%)
Jul 20, 2007 27.35 27.50 26.96 26.97 5,812,026 -0.38(-1.39%)
Jul 19, 2007 27.34 27.48 27.07 27.35 4,944,206 +0.17(+0.61%)
Jul 18, 2007 27.13 27.29 26.97 27.18 4,321,596 +0.10(+0.35%)
Jul 17, 2007 27.03 27.23 26.96 27.09 2,969,260 +0.06(+0.22%)
Jul 16, 2007 27.30 27.48 27.01 27.03 2,589,157 -0.37(-1.35%)
Jul 13, 2007 27.25 27.49 27.06 27.40 2,410,191 +0.22(+0.81%)
Jul 12, 2007 27.05 27.18 26.87 27.18 2,686,088 +0.30(+1.13%)
Jul 11, 2007 26.69 26.87 26.61 26.87 3,659,284 +0.18(+0.67%)
Jul 10, 2007 26.93 26.98 26.67 26.70 3,376,325 -0.24(-0.88%)
Jul 09, 2007 27.00 27.03 26.81 26.93 2,583,974 +0.06(+0.22%)
Jul 06, 2007 27.14 27.17 26.67 26.87 2,538,889 -0.24(-0.90%)
Jul 05, 2007 27.24 27.35 26.79 27.12 3,660,293 -0.13(-0.48%)
Jul 03, 2007 27.33 27.47 27.00 27.25 2,263,332 +0.14(+0.50%)
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.