Consolidated Edison (NY: ED )

90.36 +0.31 (+0.35%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 28.04 28.22 27.72 28.09 47,152 +0.08(+0.30%)
Aug 30, 2010 28.22 28.32 27.93 28.01 1,865,969 -0.32(-1.13%)
Aug 27, 2010 28.33 28.34 27.87 28.33 3,082,179 +0.43(+1.55%)
Aug 26, 2010 28.16 28.18 27.82 27.90 2,722,044 -0.17(-0.61%)
Aug 25, 2010 27.82 28.17 27.82 28.07 47,497 +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 4,122,887 +0.17(+0.60%)
Aug 20, 2010 27.37 27.68 27.29 27.63 3,532,837 +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 27.79 2,011 -0.25(-0.89%)
Aug 17, 2010 27.85 28.19 27.76 28.03 1,063 +0.31(+1.13%)
Aug 16, 2010 27.60 27.83 27.35 27.72 5,118,516 -0.06(-0.22%)
Aug 13, 2010 27.78 28.04 27.74 27.78 6,546,856 -0.23(-0.83%)
Aug 12, 2010 27.79 28.11 27.61 28.02 5,635,141 +0.18(+0.65%)
Aug 11, 2010 27.93 28.19 27.81 27.84 4,384,688 -0.42(-1.49%)
Aug 10, 2010 27.95 28.36 27.84 28.26 342 +0.23(+0.81%)
Aug 09, 2010 27.80 28.17 27.80 28.03 4,262,143 +0.23(+0.84%)
Aug 06, 2010 27.79 27.81 27.40 27.79 4,114,872 +0.21(+0.76%)
Aug 05, 2010 27.37 27.60 27.27 27.58 2,368,116 +0.16(+0.58%)
Aug 04, 2010 27.48 27.49 27.23 27.43 1,596 +0.01(+0.02%)
Aug 03, 2010 27.49 27.60 27.30 27.42 3,405,142 -0.12(-0.45%)
Aug 02, 2010 27.11 27.55 27.11 27.54 3,588,877 +0.60(+2.21%)
Jul 30, 2010 26.95 27.11 26.82 26.95 3,496,234 -0.26(-0.97%)
Jul 29, 2010 27.56 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 27.56 27.57 27.21 27.56 515 +0.28(+1.03%)
Jul 26, 2010 27.10 27.28 27.00 27.27 2,249,444 +0.22(+0.82%)
Jul 23, 2010 26.75 27.05 26.64 27.05 2,755,040 +0.16(+0.61%)
Jul 22, 2010 26.57 26.99 26.55 26.89 3,021,027 +0.44(+1.66%)
Jul 21, 2010 26.75 26.75 26.30 26.45 3,208,127 -0.33(-1.22%)
Jul 20, 2010 26.78 26.79 26.28 26.78 2,918,979 +0.09(+0.35%)
Jul 19, 2010 26.43 26.79 26.36 26.68 2,576,601 +0.36(+1.35%)
Jul 16, 2010 26.33 26.70 26.28 26.33 3,171,291 -0.40(-1.49%)
Jul 15, 2010 26.56 26.79 26.45 26.73 2,604,428 +0.10(+0.37%)
Jul 14, 2010 26.54 26.63 26.38 26.63 1,913,150 +0.03(+0.11%)
Jul 13, 2010 26.70 26.71 26.42 26.60 1,742 +0.07(+0.26%)
Jul 12, 2010 26.40 26.59 26.26 26.53 1,848,732 +0.08(+0.29%)
Jul 09, 2010 26.45 26.50 26.23 26.45 2,098,130 -0.03(-0.11%)
Jul 08, 2010 26.21 26.48 26.13 26.48 3,833,759 +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 25.24 25.37 25.07 25.24 3,253,629 +0.17(+0.68%)
Jul 01, 2010 25.18 25.19 24.83 25.07 3,833,278 -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 25.41 2,279 -0.21(-0.82%)
Jun 25, 2010 25.62 25.70 25.37 25.62 2,535,750 +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 2,896,632 -0.09(-0.37%)
Jun 22, 2010 26.11 26.18 25.54 25.60 3,007,515 -0.51(-1.97%)
Jun 21, 2010 26.29 26.34 25.98 26.11 2,204,693 -0.12(-0.45%)
Jun 18, 2010 26.23 26.25 26.04 26.23 2,351,883 +0.07(+0.27%)
Jun 17, 2010 25.94 26.19 25.82 26.16 828 +0.20(+0.79%)
Jun 16, 2010 25.62 26.01 25.62 25.95 2,308,985 +0.19(+0.75%)
Jun 15, 2010 25.49 25.77 25.42 25.76 2,211,260 +0.43(+1.71%)
Jun 14, 2010 25.33 25.49 25.27 25.33 2,408,565 +0.13(+0.51%)
Jun 11, 2010 25.02 25.21 24.84 25.20 1,851,371 +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 2,296,394 -0.18(-0.73%)
Jun 08, 2010 24.54 24.84 24.37 24.81 2,599,703 +0.34(+1.41%)
Jun 07, 2010 24.44 24.75 24.36 24.46 2,814,584 +0.12(+0.50%)
Jun 04, 2010 24.34 24.82 24.26 24.34 3,660,059 -0.68(-2.71%)
Jun 03, 2010 24.99 25.21 24.91 25.02 2,981,172 +0.16(+0.63%)
Jun 02, 2010 24.54 24.86 24.38 24.86 20,496 +0.47(+1.92%)
Jun 01, 2010 24.74 24.86 24.38 24.39 3,633,708 -0.49(-1.97%)
May 28, 2010 24.89 25.11 24.80 24.89 3,292,339 -0.09(-0.35%)
May 27, 2010 24.84 25.04 24.74 24.97 3,031,606 +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 5,076,750 -0.16(-0.63%)
May 24, 2010 25.09 25.32 24.95 25.00 4,450,752 -0.29(-1.16%)
May 21, 2010 24.88 25.35 24.72 25.29 6,624,918 +0.19(+0.77%)
May 20, 2010 25.29 25.48 25.10 25.10 941 -0.50(-1.96%)
May 19, 2010 25.75 25.83 25.43 25.60 2,870,977 -0.31(-1.20%)
May 18, 2010 26.14 26.25 25.75 25.91 3,799,637 -0.10(-0.38%)
May 17, 2010 26.07 26.09 25.66 26.01 3,561,042 +0.05(+0.18%)
May 14, 2010 25.97 26.28 25.71 25.97 5,511,585 -0.06(-0.22%)
May 13, 2010 26.22 26.33 26.00 26.02 2,680,815 -0.18(-0.69%)
May 12, 2010 26.21 26.35 26.11 26.21 3,553,979 +0.00(+0.00%)
May 11, 2010 26.28 26.49 26.18 26.21 2,949,643 +0.03(+0.11%)
May 10, 2010 25.98 26.20 25.94 26.18 3,969,996 +0.62(+2.41%)
May 07, 2010 25.87 25.93 25.26 25.56 8,129,959 +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 2,955,040 +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 26.06 26.36 2,232,753 +0.31(+1.17%)
Apr 30, 2010 26.10 26.40 25.98 26.06 3,595,337 -0.01(-0.02%)
Apr 29, 2010 26.12 26.19 25.92 26.06 2,465,952 +0.02(+0.09%)
Apr 28, 2010 25.86 26.12 25.71 26.04 2,899,623 +0.33(+1.28%)
Apr 27, 2010 26.06 26.20 25.70 25.71 1,453 -0.40(-1.52%)
Apr 26, 2010 26.17 26.24 26.08 26.11 1,823,207 -0.07(-0.26%)
Apr 23, 2010 26.00 26.18 25.88 26.18 2,006,672 +0.12(+0.46%)
Apr 22, 2010 25.95 26.09 25.78 26.06 2,065,463 +0.02(+0.09%)
Apr 21, 2010 26.03 26.11 25.86 26.03 21,174 +0.14(+0.56%)
Apr 20, 2010 25.84 25.94 25.76 25.89 2,764,281 +0.16(+0.63%)
Apr 19, 2010 25.57 25.77 25.57 25.73 2,005,659 +0.05(+0.20%)
Apr 16, 2010 25.80 25.93 25.63 25.68 3,235,050 -0.14(-0.56%)
Apr 15, 2010 25.85 25.91 25.67 25.82 2,022,761 -0.02(-0.07%)
Apr 14, 2010 25.72 25.87 25.60 25.84 2,823,027 +0.03(+0.13%)
Apr 13, 2010 25.95 25.97 25.70 25.80 2,121,678 -0.16(-0.60%)
Apr 12, 2010 25.95 26.00 25.80 25.96 1,942,086 +0.10(+0.40%)
Apr 09, 2010 25.72 25.87 25.48 25.85 2,018,746 +0.20(+0.76%)
Apr 08, 2010 25.85 25.88 25.61 25.66 2,520,991 -0.23(-0.89%)
Apr 07, 2010 26.12 26.12 25.80 25.89 2,090,569 -0.26(-0.99%)
Apr 06, 2010 25.95 26.15 25.88 26.15 1,813,405 +0.16(+0.60%)
Apr 05, 2010 25.96 26.01 25.85 25.99 1,578,311 +0.11(+0.42%)
Apr 01, 2010 25.79 25.88 25.88 25.88 1,810,735 +0.21(+0.81%)
Mar 31, 2010 25.70 25.85 25.58 25.68 2,161,522 -0.08(-0.31%)
Mar 30, 2010 25.69 25.89 25.67 25.76 3,000,447 +0.06(+0.22%)
Mar 29, 2010 25.56 25.71 25.51 25.70 2,563,390 +0.23(+0.91%)
Mar 26, 2010 25.38 25.57 25.28 25.47 2,624,887 +0.20(+0.78%)
Mar 25, 2010 25.37 25.43 25.23 25.27 2,864,961 +0.00(+0.00%)
Mar 24, 2010 25.45 25.45 25.18 25.27 2,695,358 -0.19(-0.75%)
Mar 23, 2010 25.61 25.62 25.32 25.46 3,344,168 -0.05(-0.20%)
Mar 22, 2010 25.45 25.57 25.38 25.51 2,103,331 -0.02(-0.09%)
Mar 19, 2010 25.53 25.66 25.38 25.54 3,630,549 -0.02(-0.07%)
Mar 18, 2010 25.70 25.72 25.49 25.55 2,523,615 -0.10(-0.40%)
Mar 17, 2010 25.73 25.73 25.57 25.66 2,569,591 +0.02(+0.07%)
Mar 16, 2010 25.53 25.72 25.35 25.64 3,003,618 +0.19(+0.75%)
Mar 15, 2010 25.29 25.45 25.28 25.45 2,197,917 +0.26(+1.03%)
Mar 12, 2010 25.34 25.36 25.17 25.19 2,539,658 -0.11(-0.43%)
Mar 11, 2010 25.21 25.32 25.05 25.30 1,831,908 +0.09(+0.34%)
Mar 10, 2010 25.24 25.31 25.12 25.21 2,117,855 +0.05(+0.18%)
Mar 09, 2010 25.23 25.31 25.13 25.17 2,411,597 -0.07(-0.30%)
Mar 08, 2010 25.16 25.25 25.08 25.24 1,809,506 +0.10(+0.39%)
Mar 05, 2010 24.93 25.20 24.91 25.14 2,919,273 +0.05(+0.18%)
Mar 04, 2010 25.18 25.24 24.93 25.10 3,014,630 -0.08(-0.32%)
Mar 03, 2010 25.26 25.48 25.10 25.18 3,115,180 -0.06(-0.25%)
Mar 02, 2010 25.02 25.34 24.99 25.24 3,293,279 +0.35(+1.39%)
Mar 01, 2010 24.68 25.04 24.68 24.90 2,685,350 +0.25(+1.03%)
Feb 26, 2010 24.76 24.78 24.56 24.64 2,347,689 -0.07(-0.28%)
Feb 25, 2010 24.50 24.74 24.30 24.71 3,153,057 -0.02(-0.07%)
Feb 24, 2010 24.75 24.75 24.51 24.73 3,039,973 +0.09(+0.35%)
Feb 23, 2010 24.74 24.79 24.59 24.64 2,151,320 -0.10(-0.40%)
Feb 22, 2010 24.87 24.98 24.67 24.74 2,773,269 -0.12(-0.49%)
Feb 19, 2010 24.56 24.98 24.49 24.86 3,458,477 +0.24(+0.98%)
Feb 18, 2010 24.66 24.71 24.46 24.62 3,367,970 -0.09(-0.35%)
Feb 17, 2010 24.85 24.85 24.61 24.71 1,782,449 -0.05(-0.21%)
Feb 16, 2010 24.44 24.76 24.44 24.76 2,271,538 +0.42(+1.73%)
Feb 12, 2010 24.36 24.34 24.34 24.34 4,663,885 -0.20(-0.83%)
Feb 11, 2010 24.43 24.60 24.28 24.54 3,552,195 +0.11(+0.44%)
Feb 10, 2010 24.67 24.67 24.25 24.43 4,381,598 -0.26(-1.06%)
Feb 09, 2010 24.47 24.90 24.37 24.70 3,722,274 +0.24(+1.00%)
Feb 08, 2010 24.58 24.62 24.31 24.45 2,429,548 -0.10(-0.39%)
Feb 05, 2010 24.47 24.59 24.17 24.55 6,570,891 +0.09(+0.37%)
Feb 04, 2010 24.80 24.86 24.45 24.46 5,641,771 -0.38(-1.53%)
Feb 03, 2010 25.03 25.03 24.79 24.84 2,120,826 -0.26(-1.02%)
Feb 02, 2010 24.99 25.11 24.67 25.09 2,863,684 +0.12(+0.48%)
Feb 01, 2010 24.92 24.97 24.65 24.97 2,247,416 +0.11(+0.43%)
Jan 29, 2010 24.95 25.01 24.73 24.87 3,606,580 +0.01(+0.05%)
Jan 28, 2010 25.04 25.04 24.78 24.86 3,337,791 -0.19(-0.75%)
Jan 27, 2010 24.83 25.05 24.64 25.04 4,997,052 -0.02(-0.07%)
Jan 26, 2010 24.78 25.15 24.64 25.06 4,437,288 +0.26(+1.05%)
Jan 25, 2010 24.88 25.01 24.49 24.80 5,347,492 +0.06(+0.25%)
Jan 22, 2010 25.48 25.74 24.67 24.74 11,377,923 -1.19(-4.60%)
Jan 21, 2010 26.33 26.41 25.76 25.93 3,718,380 -0.34(-1.30%)
Jan 20, 2010 26.29 26.30 25.90 26.27 3,287,596 -0.11(-0.43%)
Jan 19, 2010 26.03 26.38 25.96 26.38 2,756,762 +0.39(+1.51%)
Jan 15, 2010 26.11 25.99 25.99 25.99 4,300,223 -0.29(-1.10%)
Jan 14, 2010 26.24 26.32 26.13 26.28 1,986,577 +0.09(+0.33%)
Jan 13, 2010 26.00 26.26 25.98 26.20 2,193,706 +0.20(+0.77%)
Jan 12, 2010 26.01 26.15 25.88 26.00 2,553,305 -0.05(-0.20%)
Jan 11, 2010 25.85 26.13 25.79 26.05 3,081,429 +0.32(+1.26%)
Jan 08, 2010 25.58 25.75 25.42 25.72 2,297,899 +0.08(+0.31%)
Jan 07, 2010 25.78 25.78 25.53 25.65 3,506,362 -0.09(-0.35%)
Jan 06, 2010 25.44 25.86 25.44 25.74 3,580,219 +0.27(+1.07%)
Jan 05, 2010 25.86 25.94 25.30 25.46 5,023,673 -0.34(-1.30%)
Jan 04, 2010 26.00 26.12 25.71 25.80 3,768,193 -0.03(-0.11%)
Dec 31, 2009 26.33 25.83 25.83 25.83 2,233,400 -0.40(-1.52%)
Dec 30, 2009 26.18 26.35 26.09 26.23 1,688,089 +0.03(+0.11%)
Dec 29, 2009 26.12 26.25 26.05 26.20 1,388,270 +0.11(+0.41%)
Dec 28, 2009 26.13 26.13 25.96 26.09 1,571,265 +0.02(+0.07%)
Dec 24, 2009 25.90 26.07 25.89 26.07 879,441 +0.23(+0.90%)
Dec 23, 2009 25.89 26.02 25.79 25.84 2,768,688 -0.07(-0.29%)
Dec 22, 2009 26.07 26.19 25.88 25.91 2,844,712 -0.15(-0.57%)
Dec 21, 2009 25.82 26.12 25.82 26.06 2,938,262 +0.27(+1.04%)
Dec 18, 2009 25.81 25.96 25.74 25.79 6,028,015 -0.02(-0.09%)
Dec 17, 2009 25.55 25.87 25.41 25.82 5,321,494 +0.26(+1.02%)
Dec 16, 2009 25.72 25.79 25.53 25.55 3,733,041 -0.05(-0.18%)
Dec 15, 2009 25.71 25.71 25.52 25.60 3,127,877 -0.13(-0.51%)
Dec 14, 2009 25.75 25.75 25.61 25.73 2,856,339 +0.05(+0.18%)
Dec 11, 2009 25.38 25.72 25.38 25.69 3,145,602 +0.30(+1.19%)
Dec 10, 2009 25.24 25.46 25.19 25.38 2,745,133 +0.27(+1.06%)
Dec 09, 2009 25.11 25.13 24.90 25.12 2,422,703 +0.10(+0.39%)
Dec 08, 2009 25.20 25.21 24.96 25.02 4,517,692 -0.22(-0.86%)
Dec 07, 2009 25.12 25.40 25.12 25.24 4,137,477 +0.19(+0.77%)
Dec 04, 2009 25.30 25.47 24.84 25.04 5,422,151 -0.18(-0.72%)
Dec 03, 2009 25.00 25.40 24.94 25.22 7,424,317 +0.25(+1.00%)
Dec 02, 2009 24.58 24.99 24.58 24.97 3,892,287 +0.35(+1.43%)
Dec 01, 2009 24.31 24.72 24.29 24.62 9,620,036 +0.23(+0.93%)
Nov 30, 2009 24.18 24.43 24.12 24.39 3,848,196 +0.27(+1.11%)
Nov 27, 2009 24.05 24.34 23.96 24.13 1,556,650 -0.27(-1.10%)
Nov 25, 2009 24.22 24.44 24.10 24.39 2,759,666 +0.20(+0.85%)
Nov 24, 2009 24.10 24.33 24.02 24.19 4,309,534 +0.05(+0.21%)
Nov 23, 2009 24.02 24.16 24.01 24.14 2,960,656 +0.32(+1.34%)
Nov 20, 2009 23.71 23.91 23.69 23.82 3,603,778 +0.06(+0.24%)
Nov 19, 2009 23.91 23.92 23.70 23.76 3,244,968 -0.19(-0.78%)
Nov 18, 2009 23.88 24.01 23.80 23.95 2,912,839 +0.02(+0.09%)
Nov 17, 2009 23.82 23.93 23.77 23.93 2,662,965 +0.14(+0.57%)
Nov 16, 2009 23.98 24.00 23.70 23.79 4,050,984 -0.35(-1.44%)
Nov 13, 2009 23.98 24.19 23.89 24.14 3,565,419 +0.16(+0.69%)
Nov 12, 2009 24.18 24.18 23.91 23.97 3,919,497 -0.17(-0.71%)
Nov 11, 2009 24.22 24.22 23.97 24.14 3,820,724 +0.01(+0.02%)
Nov 10, 2009 23.93 24.21 23.91 24.14 2,884,108 +0.14(+0.59%)
Nov 09, 2009 23.67 24.01 23.65 24.00 2,885,628 +0.39(+1.64%)
Nov 06, 2009 23.59 23.74 23.50 23.61 3,356,976 -0.01(-0.05%)
Nov 05, 2009 23.44 23.63 23.37 23.62 2,954,369 +0.34(+1.47%)
Nov 04, 2009 23.32 23.55 23.21 23.28 3,093,492 +0.04(+0.17%)
Nov 03, 2009 23.36 23.45 23.20 23.24 3,644,094 -0.17(-0.73%)
Nov 02, 2009 23.21 23.54 23.09 23.41 4,300,885 +0.28(+1.23%)
Oct 30, 2009 23.46 23.56 23.05 23.13 5,118,894 -0.36(-1.55%)
Oct 29, 2009 23.42 23.54 23.13 23.49 3,715,667 +0.08(+0.34%)
Oct 28, 2009 23.50 23.69 23.36 23.41 5,248,837 -0.09(-0.39%)
Oct 27, 2009 23.51 23.92 23.46 23.50 4,475,150 +0.01(+0.02%)
Oct 26, 2009 23.83 24.02 23.48 23.50 4,453,194 -0.27(-1.15%)
Oct 23, 2009 23.60 23.81 23.55 23.77 4,103,351 +0.02(+0.07%)
Oct 22, 2009 23.64 23.76 23.48 23.75 2,795,266 +0.15(+0.63%)
Oct 21, 2009 23.74 23.77 23.56 23.60 5,090,374 -0.09(-0.36%)
Oct 20, 2009 23.72 23.75 23.63 23.69 2,656,430 -0.12(-0.50%)
Oct 19, 2009 23.49 23.87 23.35 23.81 3,684,662 +0.31(+1.33%)
Oct 16, 2009 23.34 23.55 23.01 23.50 3,430,952 +0.07(+0.32%)
Oct 15, 2009 23.26 23.43 23.25 23.42 2,454,193 +0.14(+0.61%)
Oct 14, 2009 23.34 23.53 23.21 23.28 2,970,271 -0.01(-0.02%)
Oct 13, 2009 23.55 23.56 23.23 23.29 2,884,493 -0.30(-1.28%)
Oct 12, 2009 23.41 23.59 23.35 23.59 2,139,348 +0.23(+0.97%)
Oct 09, 2009 23.21 23.42 23.21 23.36 1,799,152 +0.10(+0.44%)
Oct 08, 2009 23.37 23.42 23.15 23.26 2,859,477 -0.02(-0.07%)
Oct 07, 2009 23.29 23.29 23.09 23.27 1,755,093 -0.01(-0.05%)
Oct 06, 2009 23.20 23.41 23.14 23.29 2,311,723 +0.05(+0.20%)
Oct 05, 2009 23.05 23.24 22.84 23.24 2,779,690 +0.30(+1.31%)
Oct 02, 2009 23.09 23.18 22.83 22.94 3,615,682 -0.23(-1.01%)
Oct 01, 2009 23.66 23.72 23.17 23.17 4,992,123 -0.10(-0.44%)
Sep 30, 2009 23.47 23.51 23.12 23.27 3,527,768 -0.20(-0.85%)
Sep 29, 2009 23.55 23.56 23.37 23.47 2,161,722 -0.07(-0.29%)
Sep 28, 2009 23.39 23.64 23.39 23.54 1,682,369 +0.19(+0.83%)
Sep 25, 2009 23.25 23.43 23.25 23.35 2,022,295 +0.05(+0.20%)
Sep 24, 2009 23.29 23.48 23.25 23.30 2,901,921 +0.01(+0.05%)
Sep 23, 2009 23.45 23.75 23.29 23.29 3,524,813 -0.11(-0.49%)
Sep 22, 2009 23.53 23.54 23.29 23.41 2,374,429 -0.10(-0.44%)
Sep 21, 2009 23.46 23.60 23.41 23.51 1,867,159 -0.07(-0.31%)
Sep 18, 2009 23.47 23.59 23.33 23.58 3,794,307 +0.26(+1.10%)
Sep 17, 2009 23.33 23.57 23.30 23.33 3,691,055 +0.05(+0.20%)
Sep 16, 2009 23.25 23.42 23.12 23.28 4,598,275 +0.06(+0.25%)
Sep 15, 2009 22.93 23.25 22.86 23.22 3,914,689 +0.34(+1.47%)
Sep 14, 2009 22.53 22.92 22.53 22.89 4,306,714 +0.36(+1.59%)
Sep 11, 2009 22.70 22.77 22.51 22.53 3,485,604 -0.18(-0.78%)
Sep 10, 2009 22.64 22.78 22.55 22.71 2,416,466 +0.03(+0.13%)
Sep 09, 2009 22.69 22.79 22.60 22.68 2,946,128 +0.05(+0.23%)
Sep 08, 2009 22.75 22.75 22.51 22.63 2,518,979 -0.04(-0.18%)
Sep 04, 2009 22.65 22.68 22.48 22.67 1,795,675 +0.07(+0.33%)
Sep 03, 2009 22.58 22.62 22.34 22.59 2,901,188 +0.07(+0.33%)
Sep 02, 2009 22.75 22.80 22.52 22.52 3,460,409 -0.29(-1.27%)
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.