Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.58 29.18 28.58 28.97 3,792,922 +0.21(+0.73%)
Nov 29, 2010 28.74 28.86 28.45 28.76 3,303,862 -0.10(-0.33%)
Nov 26, 2010 28.88 29.03 28.74 28.85 2,006,465 -0.09(-0.31%)
Nov 24, 2010 29.02 28.94 28.94 28.94 2,167,386 +0.05(+0.19%)
Nov 23, 2010 28.97 29.02 28.78 28.89 3,497,377 -0.28(-0.94%)
Nov 22, 2010 29.16 29.18 28.91 29.16 2,597,914 +0.04(+0.14%)
Nov 19, 2010 29.27 29.32 28.99 29.12 1,959,193 -0.13(-0.45%)
Nov 18, 2010 29.29 29.32 29.09 29.25 1,935,432 +0.16(+0.56%)
Nov 17, 2010 29.09 29.19 28.99 29.09 2,195,717 -0.05(-0.16%)
Nov 16, 2010 29.38 29.41 28.98 29.14 3,619,356 -0.33(-1.12%)
Nov 15, 2010 29.49 29.70 29.40 29.47 2,944,586 +0.04(+0.13%)
Nov 12, 2010 29.53 29.54 29.30 29.43 3,727,102 -0.20(-0.68%)
Nov 11, 2010 29.39 29.63 29.38 29.63 3,376,445 -0.01(-0.02%)
Nov 10, 2010 29.92 29.92 29.54 29.64 3,488,511 -0.31(-1.03%)
Nov 09, 2010 29.97 30.19 29.89 29.94 3,514,062 -0.04(-0.14%)
Nov 08, 2010 30.13 30.16 29.78 29.99 4,052,659 -0.19(-0.63%)
Nov 05, 2010 30.12 30.19 29.94 30.18 4,258,296 +0.07(+0.24%)
Nov 04, 2010 30.09 30.17 29.94 30.10 5,322,819 +0.23(+0.77%)
Nov 03, 2010 30.03 30.10 29.71 29.87 3,390,889 -0.14(-0.47%)
Nov 02, 2010 29.53 30.09 29.53 30.02 3,214,783 +0.63(+2.15%)
Nov 01, 2010 29.51 29.67 29.25 29.38 2,734,752 -0.04(-0.12%)
Oct 29, 2010 29.52 29.52 29.28 29.42 2,809,829 -0.08(-0.26%)
Oct 28, 2010 29.52 29.56 29.36 29.49 4,141,658 +0.07(+0.22%)
Oct 27, 2010 29.11 29.44 29.07 29.43 4,063,996 +0.32(+1.10%)
Oct 25, 2010 29.14 29.22 28.93 29.11 2,988,000 +0.05(+0.16%)
Oct 22, 2010 28.99 29.07 28.82 29.06 2,549,313 +0.14(+0.49%)
Oct 21, 2010 29.20 29.20 28.78 28.92 2,557,881 -0.14(-0.47%)
Oct 20, 2010 28.93 29.19 28.93 29.06 2,489,204 +0.16(+0.55%)
Oct 19, 2010 28.81 29.16 28.80 28.90 3,346,678 -0.15(-0.51%)
Oct 18, 2010 28.75 29.11 28.73 29.05 6,632,285 +0.29(+1.01%)
Oct 15, 2010 28.69 28.78 28.64 28.76 3,187,307 +0.09(+0.31%)
Oct 14, 2010 28.61 28.71 28.56 28.67 3,234,737 +0.15(+0.52%)
Oct 13, 2010 28.57 28.60 28.48 28.52 2,566,996 -0.01(-0.04%)
Oct 12, 2010 28.54 28.60 28.41 28.53 2,233,199 -0.01(-0.02%)
Oct 11, 2010 28.54 28.64 28.48 28.54 1,666,230 -0.02(-0.08%)
Oct 08, 2010 28.56 28.59 28.41 28.56 2,512,207 +0.06(+0.21%)
Oct 07, 2010 28.58 28.62 28.36 28.50 2,941,186 -0.01(-0.04%)
Oct 06, 2010 28.62 28.66 28.42 28.51 3,550,535 -0.13(-0.45%)
Oct 05, 2010 28.64 28.68 28.51 28.64 2,188 +0.20(+0.71%)
Oct 04, 2010 28.48 28.67 28.35 28.44 3,098,732 -0.15(-0.54%)
Oct 01, 2010 28.60 28.66 28.37 28.60 3,454,282 +0.07(+0.24%)
Sep 30, 2010 28.53 28.76 28.47 28.53 12,300 -0.13(-0.44%)
Sep 29, 2010 28.70 28.73 28.57 28.65 4,015,238 -0.04(-0.14%)
Sep 28, 2010 28.49 28.76 28.35 28.70 828 -0.15(-0.51%)
Sep 27, 2010 28.81 28.95 28.71 28.84 1,858,172 -0.02(-0.08%)
Sep 24, 2010 28.61 28.93 28.61 28.87 2,350,300 +0.41(+1.46%)
Sep 23, 2010 28.45 28.76 28.40 28.45 2,669,705 -0.25(-0.89%)
Sep 22, 2010 28.71 28.96 28.68 28.71 2,333,409 +0.04(+0.14%)
Sep 21, 2010 28.77 28.81 28.56 28.67 4,097,044 -0.14(-0.49%)
Sep 20, 2010 28.37 28.84 28.37 28.81 3,860,435 +0.46(+1.61%)
Sep 17, 2010 28.35 28.60 28.22 28.35 4,769,205 +0.04(+0.15%)
Sep 15, 2010 28.48 28.54 28.22 28.31 2,835,238 -0.15(-0.52%)
Sep 14, 2010 28.26 28.57 28.12 28.46 2,647,312 +0.20(+0.69%)
Sep 13, 2010 28.29 28.30 28.12 28.26 2,825,645 +0.05(+0.17%)
Sep 10, 2010 28.31 28.35 28.07 28.22 3,347,028 -0.15(-0.54%)
Sep 09, 2010 28.46 28.52 28.32 28.37 169 +0.10(+0.36%)
Sep 08, 2010 28.67 28.68 28.24 28.27 2,367 -0.34(-1.20%)
Sep 07, 2010 28.56 28.83 28.55 28.61 2,082 -0.05(-0.17%)
Sep 03, 2010 28.55 28.67 28.40 28.66 3,651,906 +0.11(+0.39%)
Sep 02, 2010 28.57 28.57 28.31 28.55 1,037 +0.01(+0.02%)
Sep 01, 2010 28.35 28.58 28.15 28.54 3,796,092 +0.45(+1.60%)
Aug 31, 2010 28.04 28.22 27.71 28.09 47,154 +0.08(+0.30%)
Aug 30, 2010 28.22 28.32 27.93 28.01 1,866,051 -0.32(-1.13%)
Aug 27, 2010 28.33 28.34 27.87 28.33 3,082,316 +0.43(+1.55%)
Aug 26, 2010 28.16 28.18 27.82 27.90 2,722,165 -0.17(-0.61%)
Aug 25, 2010 27.81 28.17 27.81 28.07 47,499 +0.08(+0.27%)
Aug 24, 2010 27.68 28.18 27.60 27.99 804 +0.20(+0.70%)
Aug 23, 2010 27.68 27.99 27.64 27.80 4,123,070 +0.17(+0.60%)
Aug 20, 2010 27.36 27.68 27.29 27.63 3,532,993 +0.12(+0.43%)
Aug 19, 2010 27.73 27.73 27.35 27.51 635 -0.27(-0.98%)
Aug 18, 2010 28.06 28.06 27.61 27.78 2,011 -0.25(-0.89%)
Aug 17, 2010 27.84 28.19 27.76 28.03 1,063 +0.31(+1.13%)
Aug 16, 2010 27.60 27.83 27.35 27.72 5,118,743 -0.06(-0.22%)
Aug 13, 2010 27.78 28.04 27.74 27.78 6,547,147 -0.23(-0.83%)
Aug 12, 2010 27.79 28.11 27.61 28.02 5,635,391 +0.18(+0.65%)
Aug 11, 2010 27.93 28.18 27.81 27.83 4,384,882 -0.42(-1.49%)
Aug 10, 2010 27.95 28.35 27.84 28.26 342 +0.23(+0.81%)
Aug 09, 2010 27.80 28.17 27.80 28.03 4,262,332 +0.23(+0.84%)
Aug 06, 2010 27.79 27.81 27.40 27.79 4,115,055 +0.21(+0.76%)
Aug 05, 2010 27.37 27.60 27.27 27.58 2,368,222 +0.16(+0.58%)
Aug 04, 2010 27.48 27.49 27.23 27.43 1,596 +0.01(+0.02%)
Aug 03, 2010 27.48 27.59 27.30 27.42 3,405,293 -0.12(-0.45%)
Aug 02, 2010 27.11 27.55 27.11 27.54 3,589,037 +0.60(+2.21%)
Jul 30, 2010 26.95 27.10 26.82 26.95 3,496,389 -0.26(-0.97%)
Jul 29, 2010 27.55 27.61 27.04 27.21 1,858 -0.27(-0.98%)
Jul 28, 2010 27.48 27.52 27.34 27.48 385 -0.08(-0.28%)
Jul 27, 2010 27.55 27.57 27.21 27.55 515 +0.28(+1.03%)
Jul 26, 2010 27.10 27.28 27.00 27.27 2,249,544 +0.22(+0.82%)
Jul 23, 2010 26.75 27.05 26.64 27.05 2,755,162 +0.16(+0.61%)
Jul 22, 2010 26.57 26.99 26.55 26.89 3,021,161 +0.44(+1.66%)
Jul 21, 2010 26.75 26.75 26.30 26.45 3,208,270 -0.33(-1.22%)
Jul 20, 2010 26.78 26.79 26.28 26.78 2,919,108 +0.09(+0.35%)
Jul 19, 2010 26.43 26.79 26.36 26.68 2,576,716 +0.36(+1.35%)
Jul 16, 2010 26.33 26.70 26.27 26.33 3,171,432 -0.40(-1.49%)
Jul 15, 2010 26.56 26.79 26.44 26.72 2,604,544 +0.10(+0.37%)
Jul 14, 2010 26.54 26.62 26.38 26.62 1,913,235 +0.03(+0.11%)
Jul 13, 2010 26.70 26.71 26.41 26.60 1,742 +0.07(+0.26%)
Jul 12, 2010 26.40 26.59 26.26 26.53 1,848,814 +0.08(+0.29%)
Jul 09, 2010 26.45 26.50 26.23 26.45 2,098,223 -0.03(-0.11%)
Jul 08, 2010 26.20 26.48 26.13 26.48 3,833,929 +0.33(+1.27%)
Jul 07, 2010 25.50 26.16 25.42 26.15 1,026 +0.66(+2.59%)
Jul 06, 2010 25.35 25.59 25.24 25.49 1,204 +0.25(+1.00%)
Jul 02, 2010 25.23 25.37 25.07 25.23 3,253,773 +0.17(+0.68%)
Jul 01, 2010 25.18 25.19 24.83 25.07 3,833,448 -0.12(-0.46%)
Jun 30, 2010 25.32 25.57 25.12 25.18 5,473 -0.22(-0.87%)
Jun 29, 2010 25.64 25.65 25.28 25.40 2,279 -0.21(-0.82%)
Jun 25, 2010 25.61 25.70 25.37 25.61 2,535,863 +0.05(+0.18%)
Jun 24, 2010 25.43 25.88 25.40 25.57 2,806 +0.06(+0.25%)
Jun 23, 2010 25.70 25.72 25.39 25.50 2,896,760 -0.09(-0.37%)
Jun 22, 2010 26.11 26.18 25.54 25.60 3,007,648 -0.51(-1.97%)
Jun 21, 2010 26.29 26.34 25.98 26.11 2,204,791 -0.12(-0.45%)
Jun 18, 2010 26.23 26.25 26.04 26.23 2,351,987 +0.07(+0.27%)
Jun 17, 2010 25.94 26.19 25.82 26.16 828 +0.20(+0.79%)
Jun 16, 2010 25.61 26.01 25.61 25.95 2,309,087 +0.19(+0.75%)
Jun 15, 2010 25.49 25.77 25.42 25.76 2,211,358 +0.43(+1.71%)
Jun 14, 2010 25.33 25.49 25.27 25.33 2,408,672 +0.13(+0.51%)
Jun 11, 2010 25.02 25.21 24.84 25.20 1,851,453 +0.02(+0.09%)
Jun 10, 2010 24.88 25.18 24.88 25.18 1,699 +0.55(+2.23%)
Jun 09, 2010 24.94 24.97 24.56 24.63 2,296,496 -0.18(-0.73%)
Jun 08, 2010 24.54 24.84 24.37 24.81 2,599,818 +0.34(+1.41%)
Jun 07, 2010 24.44 24.75 24.36 24.46 2,814,709 +0.12(+0.50%)
Jun 04, 2010 24.34 24.82 24.26 24.34 3,660,222 -0.68(-2.71%)
Jun 03, 2010 24.99 25.21 24.91 25.02 2,981,304 +0.16(+0.63%)
Jun 02, 2010 24.54 24.86 24.38 24.86 20,497 +0.47(+1.92%)
Jun 01, 2010 24.74 24.86 24.38 24.39 3,633,869 -0.49(-1.97%)
May 28, 2010 24.88 25.11 24.80 24.88 3,292,485 -0.09(-0.35%)
May 27, 2010 24.84 25.04 24.74 24.97 3,031,740 +0.27(+1.11%)
May 26, 2010 24.97 25.04 24.59 24.70 1,124 -0.15(-0.59%)
May 25, 2010 24.59 24.85 24.41 24.84 5,076,975 -0.16(-0.63%)
May 24, 2010 25.09 25.32 24.95 25.00 4,450,950 -0.29(-1.15%)
May 21, 2010 24.88 25.35 24.72 25.29 6,625,212 +0.19(+0.77%)
May 20, 2010 25.29 25.47 25.10 25.10 941 -0.50(-1.96%)
May 19, 2010 25.75 25.82 25.43 25.60 2,871,104 -0.31(-1.20%)
May 18, 2010 26.14 26.25 25.75 25.91 3,799,806 -0.10(-0.38%)
May 17, 2010 26.06 26.09 25.66 26.01 3,561,200 +0.05(+0.18%)
May 14, 2010 25.96 26.27 25.71 25.96 5,511,829 -0.06(-0.22%)
May 13, 2010 26.22 26.33 26.00 26.02 2,680,934 -0.18(-0.69%)
May 12, 2010 26.20 26.35 26.11 26.20 3,554,136 +0.00(+0.00%)
May 11, 2010 26.28 26.49 26.18 26.20 2,949,774 +0.03(+0.11%)
May 10, 2010 25.98 26.20 25.94 26.18 3,970,172 +0.62(+2.41%)
May 07, 2010 25.87 25.93 25.26 25.56 8,130,320 +0.60(+2.40%)
May 06, 2010 25.93 26.00 24.33 24.96 173 -1.01(-3.88%)
May 05, 2010 26.05 26.06 25.81 25.97 2,955,171 +0.01(+0.02%)
May 04, 2010 26.23 26.24 25.88 25.96 5,072 -0.40(-1.51%)
May 03, 2010 26.20 26.42 26.05 26.36 2,232,852 +0.31(+1.17%)
Apr 30, 2010 26.09 26.39 25.98 26.05 3,595,497 -0.01(-0.02%)
Apr 29, 2010 26.12 26.19 25.92 26.06 2,466,061 +0.02(+0.09%)
Apr 28, 2010 25.86 26.12 25.71 26.04 2,899,752 +0.33(+1.28%)
Apr 27, 2010 26.06 26.20 25.70 25.71 1,453 -0.40(-1.52%)
Apr 26, 2010 26.16 26.24 26.08 26.11 1,823,288 -0.07(-0.26%)
Apr 23, 2010 26.00 26.18 25.88 26.18 2,006,761 +0.12(+0.46%)
Apr 22, 2010 25.95 26.09 25.78 26.05 2,065,555 +0.02(+0.09%)
Apr 21, 2010 26.03 26.11 25.86 26.03 21,175 +0.14(+0.56%)
Apr 20, 2010 25.84 25.94 25.75 25.89 2,764,404 +0.16(+0.63%)
Apr 19, 2010 25.57 25.77 25.57 25.73 2,005,748 +0.05(+0.20%)
Apr 16, 2010 25.80 25.93 25.63 25.67 3,235,193 -0.14(-0.56%)
Apr 15, 2010 25.85 25.90 25.67 25.82 2,022,850 -0.02(-0.07%)
Apr 14, 2010 25.71 25.87 25.60 25.84 2,823,152 +0.03(+0.13%)
Apr 13, 2010 25.95 25.97 25.70 25.80 2,121,772 -0.16(-0.60%)
Apr 12, 2010 25.94 26.00 25.80 25.96 1,942,172 +0.10(+0.40%)
Apr 09, 2010 25.71 25.86 25.48 25.85 2,018,836 +0.20(+0.76%)
Apr 08, 2010 25.85 25.88 25.61 25.66 2,521,102 -0.23(-0.89%)
Apr 07, 2010 26.12 26.12 25.80 25.89 2,090,661 -0.26(-0.99%)
Apr 06, 2010 25.94 26.15 25.88 26.15 1,813,486 +0.16(+0.60%)
Apr 05, 2010 25.96 26.01 25.85 25.99 1,578,381 +0.11(+0.42%)
Apr 01, 2010 25.79 25.88 25.88 25.88 1,810,816 +0.21(+0.81%)
Mar 31, 2010 25.70 25.85 25.58 25.67 2,161,618 -0.08(-0.31%)
Mar 30, 2010 25.69 25.89 25.67 25.75 3,000,580 +0.06(+0.22%)
Mar 29, 2010 25.56 25.71 25.51 25.70 2,563,503 +0.23(+0.91%)
Mar 26, 2010 25.37 25.57 25.28 25.47 2,625,003 +0.20(+0.78%)
Mar 25, 2010 25.37 25.43 25.22 25.27 2,865,088 +0.00(+0.00%)
Mar 24, 2010 25.45 25.45 25.18 25.27 2,695,477 -0.19(-0.75%)
Mar 23, 2010 25.60 25.62 25.32 25.46 3,344,316 -0.05(-0.20%)
Mar 22, 2010 25.45 25.56 25.37 25.51 2,103,425 -0.02(-0.09%)
Mar 19, 2010 25.53 25.66 25.38 25.54 3,630,710 -0.02(-0.07%)
Mar 18, 2010 25.70 25.71 25.49 25.55 2,523,727 -0.10(-0.40%)
Mar 17, 2010 25.73 25.73 25.56 25.66 2,569,705 +0.02(+0.07%)
Mar 16, 2010 25.52 25.71 25.35 25.64 3,003,751 +0.19(+0.75%)
Mar 15, 2010 25.29 25.45 25.28 25.45 2,198,014 +0.26(+1.03%)
Mar 12, 2010 25.33 25.36 25.17 25.19 2,539,771 -0.11(-0.43%)
Mar 11, 2010 25.21 25.32 25.05 25.30 1,831,989 +0.09(+0.34%)
Mar 10, 2010 25.24 25.31 25.12 25.21 2,117,949 +0.05(+0.18%)
Mar 09, 2010 25.23 25.31 25.13 25.17 2,411,704 -0.08(-0.30%)
Mar 08, 2010 25.16 25.25 25.07 25.24 1,809,586 +0.10(+0.39%)
Mar 05, 2010 24.93 25.20 24.91 25.14 2,919,402 +0.05(+0.18%)
Mar 04, 2010 25.18 25.24 24.93 25.10 3,014,764 -0.08(-0.32%)
Mar 03, 2010 25.26 25.48 25.10 25.18 3,115,318 -0.06(-0.25%)
Mar 02, 2010 25.02 25.33 24.99 25.24 3,293,425 +0.35(+1.39%)
Mar 01, 2010 24.68 25.04 24.68 24.90 2,685,469 +0.25(+1.03%)
Feb 26, 2010 24.76 24.78 24.56 24.64 2,347,793 -0.07(-0.28%)
Feb 25, 2010 24.50 24.73 24.30 24.71 3,153,197 -0.02(-0.07%)
Feb 24, 2010 24.75 24.75 24.51 24.73 3,040,108 +0.09(+0.35%)
Feb 23, 2010 24.73 24.79 24.58 24.64 2,151,415 -0.10(-0.40%)
Feb 22, 2010 24.87 24.98 24.67 24.74 2,773,392 -0.12(-0.49%)
Feb 19, 2010 24.56 24.98 24.49 24.86 3,458,631 +0.24(+0.98%)
Feb 18, 2010 24.66 24.71 24.46 24.62 3,368,120 -0.09(-0.35%)
Feb 17, 2010 24.85 24.85 24.61 24.71 1,782,528 -0.05(-0.21%)
Feb 16, 2010 24.44 24.76 24.43 24.76 2,271,639 +0.42(+1.73%)
Feb 12, 2010 24.36 24.34 24.34 24.34 4,664,092 -0.20(-0.83%)
Feb 11, 2010 24.43 24.60 24.28 24.54 3,552,353 +0.11(+0.44%)
Feb 10, 2010 24.67 24.67 24.25 24.43 4,381,793 -0.26(-1.06%)
Feb 09, 2010 24.47 24.90 24.37 24.69 3,722,440 +0.24(+1.00%)
Feb 08, 2010 24.58 24.62 24.31 24.45 2,429,656 -0.10(-0.39%)
Feb 05, 2010 24.47 24.59 24.17 24.55 6,571,183 +0.09(+0.37%)
Feb 04, 2010 24.80 24.86 24.44 24.46 5,642,022 -0.38(-1.53%)
Feb 03, 2010 25.02 25.03 24.79 24.84 2,120,920 -0.26(-1.02%)
Feb 02, 2010 24.98 25.10 24.67 25.09 2,863,812 +0.12(+0.48%)
Feb 01, 2010 24.92 24.97 24.65 24.97 2,247,516 +0.11(+0.43%)
Jan 29, 2010 24.94 25.01 24.73 24.87 3,606,740 +0.01(+0.05%)
Jan 28, 2010 25.04 25.04 24.78 24.85 3,337,939 -0.19(-0.75%)
Jan 27, 2010 24.83 25.05 24.64 25.04 4,997,274 -0.02(-0.07%)
Jan 26, 2010 24.77 25.15 24.64 25.06 4,437,485 +0.26(+1.05%)
Jan 25, 2010 24.88 25.01 24.48 24.80 5,347,730 +0.06(+0.25%)
Jan 22, 2010 25.48 25.74 24.67 24.73 11,378,429 -1.19(-4.60%)
Jan 21, 2010 26.33 26.41 25.76 25.93 3,718,545 -0.34(-1.30%)
Jan 20, 2010 26.29 26.30 25.90 26.27 3,287,742 -0.11(-0.43%)
Jan 19, 2010 26.02 26.38 25.96 26.38 2,756,884 +0.39(+1.51%)
Jan 15, 2010 26.10 25.99 25.99 25.99 4,300,414 -0.29(-1.10%)
Jan 14, 2010 26.24 26.32 26.13 26.28 1,986,666 +0.09(+0.33%)
Jan 13, 2010 26.00 26.26 25.98 26.20 2,193,804 +0.20(+0.77%)
Jan 12, 2010 26.01 26.15 25.88 26.00 2,553,419 -0.05(-0.20%)
Jan 11, 2010 25.85 26.13 25.79 26.05 3,081,566 +0.32(+1.26%)
Jan 08, 2010 25.58 25.75 25.42 25.72 2,298,001 +0.08(+0.31%)
Jan 07, 2010 25.77 25.78 25.53 25.64 3,506,518 -0.09(-0.35%)
Jan 06, 2010 25.44 25.86 25.44 25.74 3,580,378 +0.27(+1.07%)
Jan 05, 2010 25.86 25.94 25.30 25.46 5,023,896 -0.34(-1.30%)
Jan 04, 2010 26.00 26.12 25.71 25.80 3,768,360 -0.03(-0.11%)
Dec 31, 2009 26.33 25.83 25.83 25.83 2,233,499 -0.40(-1.52%)
Dec 30, 2009 26.18 26.35 26.09 26.22 1,688,164 +0.03(+0.11%)
Dec 29, 2009 26.12 26.25 26.05 26.20 1,388,331 +0.11(+0.41%)
Dec 28, 2009 26.13 26.13 25.96 26.09 1,571,335 +0.02(+0.07%)
Dec 24, 2009 25.90 26.07 25.89 26.07 879,480 +0.23(+0.90%)
Dec 23, 2009 25.89 26.02 25.79 25.84 2,768,811 -0.07(-0.29%)
Dec 22, 2009 26.07 26.19 25.88 25.91 2,844,838 -0.15(-0.57%)
Dec 21, 2009 25.81 26.12 25.81 26.06 2,938,393 +0.27(+1.04%)
Dec 18, 2009 25.81 25.95 25.74 25.79 6,028,283 -0.02(-0.09%)
Dec 17, 2009 25.55 25.87 25.41 25.81 5,321,731 +0.26(+1.02%)
Dec 16, 2009 25.72 25.79 25.53 25.55 3,733,207 -0.05(-0.18%)
Dec 15, 2009 25.71 25.71 25.52 25.60 3,128,016 -0.13(-0.51%)
Dec 14, 2009 25.75 25.75 25.61 25.73 2,856,466 +0.05(+0.18%)
Dec 11, 2009 25.38 25.72 25.38 25.68 3,145,742 +0.30(+1.19%)
Dec 10, 2009 25.23 25.46 25.19 25.38 2,745,255 +0.27(+1.06%)
Dec 09, 2009 25.10 25.13 24.90 25.12 2,422,811 +0.10(+0.39%)
Dec 08, 2009 25.20 25.21 24.96 25.02 4,517,892 -0.22(-0.86%)
Dec 07, 2009 25.12 25.39 25.12 25.23 4,137,661 +0.19(+0.77%)
Dec 04, 2009 25.30 25.47 24.84 25.04 5,422,392 -0.18(-0.72%)
Dec 03, 2009 25.00 25.40 24.94 25.22 7,424,647 +0.25(+1.00%)
Dec 02, 2009 24.58 24.99 24.58 24.97 3,892,460 +0.35(+1.43%)
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.