Consolidated Edison (NY: ED )

94.57 -0.50 (-0.53%)
Official Closing Price Updated: 4:03 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 23.22 23.30 23.08 23.19 2,558,226 -0.08(-0.33%)
Jul 30, 2009 23.23 23.42 23.07 23.27 2,471,193 +0.16(+0.69%)
Jul 29, 2009 22.94 23.17 22.83 23.11 2,505,482 +0.09(+0.38%)
Jul 28, 2009 23.04 23.16 22.87 23.02 2,858,724 -0.08(-0.36%)
Jul 27, 2009 22.95 23.13 22.91 23.10 2,432,560 +0.12(+0.51%)
Jul 24, 2009 22.69 23.04 22.69 22.99 2,861,562 +0.20(+0.88%)
Jul 23, 2009 22.24 22.83 22.16 22.79 3,366,853 +0.49(+2.19%)
Jul 22, 2009 22.31 22.39 22.19 22.30 2,405,015 -0.05(-0.21%)
Jul 21, 2009 22.23 22.36 22.23 22.34 2,600,166 +0.18(+0.82%)
Jul 20, 2009 22.10 22.20 21.96 22.16 2,212,073 +0.13(+0.59%)
Jul 17, 2009 22.10 22.17 21.90 22.03 4,118,459 -0.18(-0.80%)
Jul 16, 2009 22.27 22.28 21.97 22.21 2,773,458 -0.08(-0.34%)
Jul 15, 2009 22.12 22.30 22.10 22.29 4,108,462 +0.26(+1.18%)
Jul 14, 2009 21.86 22.06 21.73 22.03 2,632,526 +0.14(+0.65%)
Jul 13, 2009 21.60 21.92 21.58 21.88 2,864,128 +0.30(+1.39%)
Jul 10, 2009 21.59 21.75 21.51 21.58 2,202,138 -0.08(-0.35%)
Jul 09, 2009 21.92 21.93 21.54 21.66 3,238,848 -0.15(-0.68%)
Jul 08, 2009 21.81 22.01 21.63 21.81 3,050,718 +0.03(+0.13%)
Jul 07, 2009 22.19 22.21 21.75 21.78 2,146,665 -0.34(-1.52%)
Jul 06, 2009 21.80 22.36 21.80 22.11 3,506,354 +0.15(+0.67%)
Jul 02, 2009 22.10 22.23 21.85 21.97 2,892,619 -0.31(-1.38%)
Jul 01, 2009 22.10 22.33 22.02 22.27 2,905,235 +0.22(+1.02%)
Jun 30, 2009 22.04 22.10 21.68 22.05 5,379,310 -0.06(-0.29%)
Jun 29, 2009 21.85 22.13 21.78 22.11 2,561,989 +0.29(+1.32%)
Jun 26, 2009 21.88 21.96 21.71 21.83 2,576,202 -0.06(-0.27%)
Jun 25, 2009 21.47 21.94 21.40 21.88 4,023,092 +0.41(+1.92%)
Jun 24, 2009 21.50 21.58 21.36 21.47 3,866,369 +0.11(+0.50%)
Jun 23, 2009 21.80 21.97 21.30 21.37 5,176,570 -0.45(-2.08%)
Jun 22, 2009 21.46 21.98 21.41 21.82 4,169,051 +0.14(+0.65%)
Jun 19, 2009 22.04 22.07 21.64 21.68 4,600,025 -0.32(-1.45%)
Jun 18, 2009 21.60 22.03 21.60 22.00 2,512,605 +0.32(+1.50%)
Jun 17, 2009 21.39 21.80 21.39 21.67 4,148,449 +0.20(+0.93%)
Jun 16, 2009 21.65 21.74 21.29 21.47 3,959,349 -0.07(-0.33%)
Jun 15, 2009 21.71 21.80 21.36 21.54 2,992,986 -0.31(-1.40%)
Jun 12, 2009 21.50 21.89 21.29 21.85 2,978,661 +0.24(+1.09%)
Jun 11, 2009 21.15 21.80 21.15 21.61 4,800,292 +0.45(+2.12%)
Jun 10, 2009 21.06 21.30 20.97 21.17 5,399,627 +0.28(+1.35%)
Jun 09, 2009 21.09 21.09 20.86 20.88 3,132,124 -0.22(-1.03%)
Jun 08, 2009 20.97 21.20 20.83 21.10 2,848,618 +0.02(+0.08%)
Jun 05, 2009 21.08 21.20 20.82 21.08 3,865,420 +0.14(+0.68%)
Jun 04, 2009 20.99 21.01 20.84 20.94 2,581,351 +0.01(+0.06%)
Jun 03, 2009 21.11 21.21 20.82 20.93 3,682,511 -0.19(-0.89%)
Jun 02, 2009 21.35 21.41 21.10 21.12 4,020,857 -0.23(-1.08%)
Jun 01, 2009 20.93 21.39 20.93 21.35 3,802,915 +0.45(+2.17%)
May 29, 2009 20.94 20.97 20.62 20.89 3,449,601 +0.03(+0.14%)
May 28, 2009 20.59 20.97 20.50 20.87 3,617,048 +0.38(+1.87%)
May 27, 2009 20.99 21.01 20.46 20.48 3,589,027 -0.53(-2.52%)
May 26, 2009 20.45 21.07 20.33 21.01 4,488,040 +0.62(+3.06%)
May 22, 2009 20.33 20.57 20.27 20.39 3,005,419 +0.06(+0.29%)
May 21, 2009 20.49 20.49 20.25 20.33 5,148,170 -0.22(-1.06%)
May 20, 2009 20.86 20.95 20.54 20.55 4,409,507 -0.21(-1.02%)
May 19, 2009 20.74 21.03 20.64 20.76 4,493,701 +0.22(+1.09%)
May 18, 2009 20.74 20.84 20.39 20.54 4,889,678 -0.01(-0.03%)
May 15, 2009 20.69 20.77 20.32 20.54 6,745,960 -0.09(-0.46%)
May 14, 2009 20.75 20.92 20.45 20.64 6,373,902 -0.14(-0.68%)
May 13, 2009 21.15 21.21 20.72 20.78 10,240,149 -0.71(-3.29%)
May 12, 2009 21.52 21.67 21.38 21.48 5,421,940 +0.02(+0.11%)
May 11, 2009 21.88 22.03 21.43 21.46 5,450,842 -0.68(-3.09%)
May 08, 2009 22.19 22.49 21.98 22.14 5,204,355 +0.16(+0.72%)
May 07, 2009 21.99 22.07 21.74 21.98 7,781,073 +0.16(+0.73%)
May 06, 2009 21.89 22.15 21.78 21.83 5,518,841 -0.23(-1.04%)
May 05, 2009 22.04 22.16 21.90 22.06 3,829,045 +0.04(+0.19%)
May 04, 2009 22.25 22.26 21.80 22.01 5,000,470 -0.01(-0.03%)
May 01, 2009 21.93 22.02 21.74 22.02 3,859,037 +0.14(+0.65%)
Apr 30, 2009 22.24 22.26 21.77 21.88 5,278,888 -0.25(-1.14%)
Apr 29, 2009 22.34 22.34 22.03 22.13 4,418,602 -0.07(-0.32%)
Apr 28, 2009 22.11 22.35 22.04 22.20 4,212,881 +0.04(+0.19%)
Apr 27, 2009 21.88 22.31 21.88 22.16 4,042,673 +0.09(+0.43%)
Apr 24, 2009 22.17 22.24 21.92 22.07 4,630,475 -0.02(-0.08%)
Apr 23, 2009 22.25 22.32 21.87 22.08 5,245,218 -0.06(-0.27%)
Apr 22, 2009 22.69 22.77 21.96 22.14 7,707,126 -0.43(-1.91%)
Apr 21, 2009 22.66 22.97 22.42 22.57 4,817,108 -0.07(-0.31%)
Apr 20, 2009 22.68 22.98 22.64 22.64 2,634,963 -0.19(-0.85%)
Apr 17, 2009 22.86 22.90 22.63 22.84 3,128,466 +0.12(+0.52%)
Apr 16, 2009 22.89 22.90 22.59 22.72 2,704,688 -0.08(-0.34%)
Apr 15, 2009 22.52 22.80 22.51 22.80 1,871,857 +0.21(+0.91%)
Apr 14, 2009 22.86 22.86 22.40 22.59 2,612,737 -0.33(-1.44%)
Apr 13, 2009 22.90 23.02 22.57 22.92 3,633,369 +0.01(+0.03%)
Apr 09, 2009 23.09 23.26 22.65 22.92 3,396,258 -0.03(-0.13%)
Apr 08, 2009 22.92 23.03 22.63 22.95 2,950,534 +0.14(+0.62%)
Apr 07, 2009 22.75 23.03 22.46 22.80 4,094,407 -0.24(-1.02%)
Apr 06, 2009 22.97 23.20 22.83 23.04 3,509,449 -0.09(-0.38%)
Apr 03, 2009 23.17 23.46 22.88 23.13 4,705,929 +0.02(+0.10%)
Apr 02, 2009 23.52 23.57 22.88 23.10 5,083,232 -0.11(-0.46%)
Apr 01, 2009 23.24 23.42 22.92 23.21 4,266,755 -0.13(-0.56%)
Mar 31, 2009 22.86 23.56 22.77 23.34 7,656,086 +0.51(+2.22%)
Mar 30, 2009 22.26 22.85 22.26 22.83 5,795,268 -0.02(-0.08%)
Mar 26, 2009 22.76 22.92 22.28 22.85 4,582,452 +0.31(+1.39%)
Mar 25, 2009 22.41 22.84 22.20 22.54 2,919,994 +0.11(+0.47%)
Mar 24, 2009 22.61 22.92 22.43 22.43 3,439,799 -0.52(-2.28%)
Mar 23, 2009 22.41 22.97 22.40 22.96 3,671,506 +0.69(+3.10%)
Mar 20, 2009 22.42 22.85 22.20 22.27 4,976,896 -0.14(-0.60%)
Mar 19, 2009 22.51 22.57 22.10 22.40 3,815,536 -0.11(-0.47%)
Mar 18, 2009 21.66 22.63 21.60 22.51 6,557,376 +0.98(+4.54%)
Mar 17, 2009 21.23 21.54 21.03 21.53 3,217,172 +0.36(+1.70%)
Mar 16, 2009 20.86 21.49 20.86 21.17 4,144,264 +0.51(+2.48%)
Mar 13, 2009 20.64 20.79 20.36 20.66 0 +0.21(+1.04%)
Mar 12, 2009 20.09 20.52 20.00 20.45 3,204,830 +0.29(+1.43%)
Mar 11, 2009 20.15 20.42 20.03 20.16 4,308,011 +0.22(+1.09%)
Mar 10, 2009 19.92 20.00 19.61 19.94 5,144,426 +0.67(+3.49%)
Mar 09, 2009 19.84 19.89 19.19 19.27 4,184,965 -0.73(-3.65%)
Mar 06, 2009 19.96 20.39 19.62 20.00 0 +0.19(+0.95%)
Mar 05, 2009 19.99 20.16 19.64 19.81 4,525,460 -0.47(-2.32%)
Mar 04, 2009 20.22 20.50 19.86 20.28 3,914,901 -0.48(-2.33%)
Mar 02, 2009 21.22 21.41 20.72 20.77 4,306,762 -0.57(-2.68%)
Feb 27, 2009 21.46 21.71 21.14 21.34 0 -0.19(-0.88%)
Feb 26, 2009 21.93 22.19 21.51 21.53 4,860,303 -0.18(-0.84%)
Feb 25, 2009 22.03 22.03 21.62 21.71 5,499,129 -0.37(-1.65%)
Feb 24, 2009 21.87 22.17 21.66 22.07 3,974,109 +0.26(+1.19%)
Feb 23, 2009 22.36 22.48 21.77 21.81 3,347,167 -0.31(-1.39%)
Feb 20, 2009 22.17 22.50 21.91 22.12 3,957,489 -0.26(-1.16%)
Feb 19, 2009 22.47 22.69 22.26 22.38 2,993,380 +0.14(+0.64%)
Feb 18, 2009 22.56 22.69 22.10 22.24 3,722,970 -0.22(-1.00%)
Feb 17, 2009 23.17 23.17 22.44 22.46 4,501,645 -0.74(-3.18%)
Feb 13, 2009 23.48 23.56 23.13 23.20 3,642,538 -0.48(-2.04%)
Feb 12, 2009 23.67 23.73 23.24 23.68 4,229,726 -0.04(-0.17%)
Feb 11, 2009 23.85 23.86 23.44 23.72 2,688,554 +0.04(+0.15%)
Feb 10, 2009 24.14 24.27 23.58 23.69 3,520,314 -0.58(-2.40%)
Feb 09, 2009 24.32 24.36 23.91 24.27 3,669,245 -0.05(-0.22%)
Feb 06, 2009 24.21 24.52 24.16 24.32 3,848,056 +0.04(+0.15%)
Feb 05, 2009 24.15 24.38 24.04 24.29 3,401,786 +0.09(+0.39%)
Feb 04, 2009 24.19 24.53 24.03 24.19 3,557,020 +0.02(+0.07%)
Feb 03, 2009 24.00 24.30 23.79 24.18 3,035,458 +0.25(+1.03%)
Feb 02, 2009 23.81 24.00 23.57 23.93 3,583,296 -0.08(-0.34%)
Jan 30, 2009 24.20 24.48 23.87 24.01 0 -0.22(-0.90%)
Jan 29, 2009 24.09 24.54 24.03 24.23 2,759,273 -0.04(-0.15%)
Jan 28, 2009 24.48 24.62 24.04 24.27 3,344,796 -0.12(-0.51%)
Jan 27, 2009 24.27 24.47 24.10 24.39 3,220,147 +0.20(+0.83%)
Jan 26, 2009 23.73 24.33 23.62 24.19 4,599,784 +0.59(+2.50%)
Jan 23, 2009 23.33 23.72 23.11 23.60 5,067,331 +0.00(+0.00%)
Jan 22, 2009 23.45 23.75 23.28 23.60 6,461,108 +0.01(+0.02%)
Jan 21, 2009 23.48 23.62 23.01 23.59 4,264,392 +0.32(+1.37%)
Jan 20, 2009 23.55 24.05 23.27 23.28 5,207,269 -0.34(-1.42%)
Jan 16, 2009 23.55 23.73 23.33 23.61 4,207,328 +0.18(+0.78%)
Jan 15, 2009 23.15 23.43 22.95 23.43 3,062,353 +0.21(+0.91%)
Jan 14, 2009 23.18 23.33 22.95 23.22 5,060,456 -0.11(-0.45%)
Jan 13, 2009 23.58 23.62 23.16 23.32 4,663,495 -0.42(-1.76%)
Jan 12, 2009 23.42 24.13 23.40 23.74 5,694,255 +0.37(+1.59%)
Jan 09, 2009 23.39 23.72 23.23 23.37 4,576,534 +0.12(+0.51%)
Jan 08, 2009 23.00 23.40 23.00 23.25 4,468,820 +0.24(+1.05%)
Jan 07, 2009 22.74 23.06 22.74 23.01 3,484,205 -0.05(-0.20%)
Jan 06, 2009 23.27 23.42 22.90 23.06 2,463,785 -0.20(-0.86%)
Jan 05, 2009 23.10 23.38 22.99 23.26 3,708,757 +0.12(+0.54%)
Jan 02, 2009 22.98 23.23 22.83 23.13 0 +0.19(+0.85%)
Jan 01, 2009 22.72 23.00 22.59 22.94 0 +0.00(+0.00%)
Dec 31, 2008 22.72 23.00 22.59 22.94 3,412,742 +0.24(+1.06%)
Dec 30, 2008 22.67 22.72 22.44 22.70 2,286,627 +0.13(+0.57%)
Dec 29, 2008 22.63 22.63 22.37 22.57 1,984,286 -0.01(-0.03%)
Dec 26, 2008 22.69 22.80 22.48 22.57 1,264,115 -0.03(-0.13%)
Dec 24, 2008 22.82 22.82 22.52 22.60 659,907 +0.07(+0.31%)
Dec 23, 2008 22.88 22.99 22.43 22.53 2,406,175 -0.45(-1.95%)
Dec 22, 2008 22.92 23.15 22.69 22.98 3,499,207 +0.21(+0.93%)
Dec 19, 2008 23.19 23.42 22.75 22.77 4,244,803 -0.21(-0.90%)
Dec 18, 2008 22.86 23.35 22.72 22.97 3,312,438 +0.22(+0.96%)
Dec 17, 2008 23.22 23.22 22.72 22.76 2,673,760 -0.43(-1.86%)
Dec 16, 2008 22.95 23.20 22.79 23.19 4,168,916 +0.42(+1.84%)
Dec 15, 2008 22.92 22.92 22.39 22.77 3,620,507 -0.14(-0.62%)
Dec 12, 2008 22.33 22.93 22.33 22.91 3,733,327 -0.09(-0.38%)
Dec 11, 2008 23.09 23.42 22.83 23.00 2,574,306 -0.22(-0.96%)
Dec 10, 2008 22.88 23.26 22.86 23.22 3,363,316 +0.51(+2.23%)
Dec 09, 2008 22.96 23.15 22.57 22.72 3,319,180 -0.34(-1.46%)
Dec 08, 2008 23.29 23.36 22.80 23.05 3,874,642 +0.09(+0.38%)
Dec 05, 2008 22.34 23.08 21.98 22.96 4,423,056 +0.38(+1.70%)
Dec 04, 2008 23.09 23.25 22.26 22.58 3,876,806 -0.74(-3.18%)
Dec 03, 2008 22.88 23.33 22.62 23.32 4,354,457 +0.15(+0.64%)
Dec 02, 2008 22.87 23.21 22.59 23.18 4,960,949 +0.59(+2.61%)
Dec 01, 2008 23.57 23.59 22.54 22.59 4,159,875 -1.21(-5.10%)
Nov 28, 2008 23.15 23.80 23.15 23.80 1,555,243 +0.42(+1.79%)
Nov 26, 2008 23.06 23.48 22.99 23.38 3,379,242 -0.06(-0.25%)
Nov 25, 2008 23.72 24.16 23.07 23.44 5,099,725 -0.24(-1.00%)
Nov 24, 2008 23.69 24.16 23.43 23.68 7,408,947 +0.11(+0.45%)
Nov 21, 2008 22.55 23.66 22.07 23.57 7,442,473 +1.46(+6.58%)
Nov 20, 2008 22.72 23.28 21.88 22.11 6,604,806 -0.58(-2.57%)
Nov 19, 2008 23.16 23.62 22.69 22.70 3,921,372 -0.49(-2.11%)
Nov 18, 2008 22.78 23.27 22.46 23.19 3,916,211 +0.32(+1.39%)
Nov 17, 2008 22.85 23.45 22.55 22.87 4,202,825 -0.22(-0.97%)
Nov 14, 2008 23.11 24.09 22.74 23.09 0 -0.45(-1.93%)
Nov 13, 2008 22.59 23.55 22.19 23.55 8,340,333 +1.04(+4.61%)
Nov 12, 2008 22.52 22.76 22.19 22.51 4,968,142 -0.34(-1.47%)
Nov 11, 2008 23.02 23.13 22.40 22.84 5,947,700 -0.32(-1.40%)
Nov 10, 2008 24.32 24.44 22.98 23.17 6,763,329 -1.66(-6.67%)
Nov 07, 2008 24.75 24.85 24.39 24.82 5,086,200 -0.06(-0.24%)
Nov 06, 2008 24.78 25.61 24.28 24.88 5,786,461 -0.78(-3.03%)
Nov 05, 2008 26.24 26.34 25.50 25.66 3,702,335 -0.58(-2.20%)
Nov 04, 2008 26.10 26.43 25.83 26.24 3,879,406 +0.54(+2.11%)
Nov 03, 2008 25.59 25.85 25.15 25.70 3,821,231 +0.17(+0.67%)
Oct 31, 2008 25.62 25.97 25.15 25.53 3,677,435 -0.24(-0.94%)
Oct 30, 2008 25.35 25.87 25.16 25.77 3,597,722 +0.94(+3.77%)
Oct 29, 2008 25.07 25.91 24.78 24.83 4,819,440 -0.46(-1.82%)
Oct 28, 2008 23.86 25.34 23.40 25.29 5,148,891 +1.85(+7.89%)
Oct 27, 2008 23.70 24.31 23.15 23.44 3,532,178 -0.25(-1.07%)
Oct 24, 2008 23.00 24.16 22.84 23.69 4,988,346 -0.41(-1.71%)
Oct 23, 2008 23.45 24.70 22.84 24.11 7,740,304 +0.71(+3.02%)
Oct 22, 2008 24.01 24.01 22.75 23.40 4,214,656 -0.66(-2.74%)
Oct 21, 2008 24.61 24.85 23.88 24.06 3,963,335 -0.71(-2.88%)
Oct 20, 2008 23.62 24.87 23.16 24.77 4,298,731 +1.70(+7.38%)
Oct 17, 2008 22.95 23.94 22.54 23.07 0 -0.26(-1.11%)
Oct 16, 2008 22.92 23.35 21.97 23.33 5,511,375 +0.46(+2.01%)
Oct 15, 2008 23.52 23.66 22.69 22.87 4,695,936 -1.01(-4.24%)
Oct 14, 2008 24.84 25.04 22.79 23.88 7,228,313 -0.31(-1.29%)
Oct 13, 2008 23.08 24.47 22.56 24.19 6,524,274 +2.03(+9.17%)
Oct 10, 2008 22.36 22.69 20.10 22.16 10,191,796 -0.72(-3.17%)
Oct 09, 2008 24.28 24.56 22.64 22.89 6,865,983 -1.53(-6.27%)
Oct 08, 2008 24.15 25.38 23.73 24.42 6,742,248 -0.11(-0.46%)
Oct 07, 2008 25.26 25.61 24.42 24.53 5,255,516 -0.55(-2.18%)
Oct 06, 2008 25.06 25.45 24.08 25.08 6,073,161 -0.35(-1.39%)
Oct 03, 2008 26.02 26.19 25.34 25.43 0 -0.30(-1.17%)
Oct 02, 2008 25.72 26.04 25.51 25.73 3,552,891 -0.10(-0.39%)
Oct 01, 2008 25.19 25.89 25.07 25.83 3,405,693 +0.52(+2.05%)
Sep 30, 2008 25.41 25.66 25.05 25.31 6,119,775 +0.09(+0.37%)
Sep 29, 2008 25.51 25.98 25.11 25.22 5,398,621 -0.51(-1.97%)
Sep 26, 2008 25.57 25.90 25.38 25.73 0 -0.08(-0.32%)
Sep 25, 2008 25.52 26.02 25.36 25.81 2,843,961 +0.35(+1.39%)
Sep 24, 2008 25.28 25.50 24.94 25.46 2,811,778 +0.21(+0.82%)
Sep 23, 2008 25.32 25.68 25.22 25.25 2,612,479 -0.14(-0.56%)
Sep 22, 2008 25.91 25.91 25.35 25.39 4,090,790 -0.72(-2.75%)
Sep 19, 2008 27.10 27.34 25.63 26.11 0 -0.91(-3.36%)
Sep 18, 2008 25.86 27.23 25.78 27.02 9,380,141 +1.17(+4.51%)
Sep 17, 2008 26.22 26.50 25.85 25.85 6,057,721 -0.65(-2.45%)
Sep 16, 2008 25.86 26.62 25.81 26.50 8,413,478 +0.49(+1.90%)
Sep 15, 2008 25.32 26.20 25.11 26.00 9,285,454 +0.32(+1.26%)
Sep 12, 2008 25.34 25.69 25.33 25.68 3,237,759 +0.19(+0.74%)
Sep 11, 2008 25.27 25.56 24.93 25.49 3,863,078 +0.21(+0.84%)
Sep 10, 2008 25.16 25.47 24.97 25.28 3,435,061 +0.23(+0.92%)
Sep 09, 2008 25.17 25.33 25.04 25.05 7,326,011 -0.11(-0.44%)
Sep 08, 2008 24.09 25.18 24.00 25.16 6,700,851 +1.26(+5.28%)
Sep 05, 2008 24.22 24.28 23.66 23.90 0 -0.35(-1.46%)
Sep 04, 2008 24.31 24.42 24.05 24.25 4,216,164 -0.07(-0.29%)
Sep 03, 2008 24.31 24.62 24.21 24.32 3,780,797 +0.01(+0.02%)
Sep 02, 2008 24.31 24.57 24.04 24.32 2,722,170 +0.22(+0.90%)
Aug 29, 2008 24.40 24.49 24.06 24.10 0 -0.38(-1.56%)
Aug 28, 2008 24.33 24.51 24.21 24.48 2,631,028 +0.15(+0.63%)
Aug 27, 2008 24.20 24.38 24.20 24.33 1,867,223 +0.09(+0.39%)
Aug 26, 2008 24.00 24.31 23.99 24.24 3,389,596 +0.23(+0.96%)
Aug 25, 2008 24.25 24.27 23.89 24.01 2,210,769 -0.31(-1.26%)
Aug 22, 2008 24.09 24.31 24.09 24.31 0 +0.25(+1.05%)
Aug 21, 2008 23.91 24.15 23.78 24.06 2,387,777 -0.01(-0.05%)
Aug 20, 2008 24.14 24.21 23.94 24.07 2,037,831 -0.09(-0.39%)
Aug 19, 2008 24.28 24.30 23.98 24.16 2,515,595 -0.14(-0.58%)
Aug 18, 2008 24.06 24.36 24.05 24.31 3,593,472 +0.29(+1.20%)
Aug 15, 2008 23.55 24.06 23.53 24.02 0 +0.47(+2.00%)
Aug 14, 2008 23.81 23.81 23.42 23.55 3,461,715 -0.28(-1.19%)
Aug 13, 2008 23.69 23.93 23.39 23.83 4,931,540 +0.14(+0.57%)
Aug 12, 2008 24.21 24.21 23.51 23.69 7,058,056 -0.62(-2.54%)
Aug 11, 2008 24.02 24.34 23.69 24.31 6,702,760 -0.14(-0.58%)
Aug 08, 2008 23.51 24.50 23.51 24.45 5,696,809 +1.05(+4.48%)
Aug 07, 2008 23.68 24.15 23.40 23.40 5,626,961 -0.17(-0.72%)
Aug 06, 2008 23.96 24.28 23.58 23.58 6,675,756 -0.37(-1.55%)
Aug 05, 2008 23.32 23.98 23.13 23.95 7,285,883 +0.78(+3.38%)
Aug 04, 2008 22.94 23.49 22.89 23.16 4,752,477 +0.30(+1.31%)
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.