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 (%)
May 31, 2012 38.44 38.75 38.37 38.57 2,696,862 +0.17(+0.43%)
May 30, 2012 38.19 38.76 38.18 38.41 2,517,166 +0.09(+0.23%)
May 29, 2012 38.25 38.32 38.13 38.32 1,499,010 +0.22(+0.59%)
May 25, 2012 38.14 38.34 38.03 38.09 1,534,511 +0.01(+0.03%)
May 24, 2012 37.95 38.23 37.86 38.08 1,657,858 +0.23(+0.61%)
May 23, 2012 37.70 38.04 37.69 37.85 3,034,443 +0.13(+0.34%)
May 22, 2012 37.62 37.81 37.57 37.72 2,122,302 +0.14(+0.37%)
May 21, 2012 37.55 37.91 37.29 37.58 1,822,636 +0.09(+0.24%)
May 18, 2012 37.56 37.71 37.40 37.49 2,296,154 +0.07(+0.19%)
May 17, 2012 37.58 37.68 37.31 37.42 1,594,631 -0.17(-0.46%)
May 16, 2012 37.52 37.68 37.36 37.59 1,737,823 +0.05(+0.14%)
May 15, 2012 37.67 37.76 37.42 37.54 1,662,652 -0.17(-0.46%)
May 14, 2012 37.59 37.85 37.48 37.72 1,609,639 -0.12(-0.31%)
May 11, 2012 37.89 38.11 37.75 37.83 1,877,271 -0.13(-0.35%)
May 10, 2012 37.80 38.07 37.71 37.97 2,037,438 +0.35(+0.92%)
May 09, 2012 37.52 37.81 37.48 37.62 2,143,213 -0.15(-0.39%)
May 08, 2012 37.32 37.80 37.32 37.76 1,952,873 +0.35(+0.95%)
May 07, 2012 37.42 37.53 37.25 37.41 1,752,887 -0.15(-0.40%)
May 04, 2012 37.32 37.76 37.32 37.56 1,962,327 +0.14(+0.37%)
May 03, 2012 37.58 37.78 37.42 37.42 1,889,766 -0.09(-0.25%)
May 02, 2012 37.70 37.73 37.47 37.52 2,005,595 -0.22(-0.59%)
May 01, 2012 37.55 37.82 37.44 37.74 1,526,227 +0.13(+0.35%)
Apr 30, 2012 37.47 37.64 37.30 37.61 7,237,547 +0.09(+0.24%)
Apr 27, 2012 37.54 37.58 37.32 37.52 1,660,293 +0.01(+0.03%)
Apr 26, 2012 37.33 37.54 37.17 37.51 1,750,566 +0.17(+0.46%)
Apr 25, 2012 37.30 37.37 37.10 37.33 2,110,795 +0.18(+0.49%)
Apr 24, 2012 36.91 37.19 36.88 37.15 1,530,600 +0.25(+0.69%)
Apr 23, 2012 36.95 36.96 36.80 36.90 1,982,590 -0.18(-0.48%)
Apr 20, 2012 36.66 37.10 36.58 37.08 2,959,449 +0.45(+1.23%)
Apr 19, 2012 36.73 36.73 36.47 36.63 2,644,364 -0.07(-0.19%)
Apr 18, 2012 36.75 36.87 36.57 36.70 2,546,906 -0.13(-0.36%)
Apr 17, 2012 36.97 37.04 36.53 36.83 2,496,141 +0.00(+0.00%)
Apr 16, 2012 36.63 36.98 36.56 36.83 2,096,172 +0.30(+0.81%)
Apr 13, 2012 36.60 36.95 36.51 36.53 2,611,742 -0.08(-0.21%)
Apr 12, 2012 36.43 36.68 36.25 36.61 3,111,932 +0.30(+0.84%)
Apr 11, 2012 36.34 36.42 36.15 36.30 2,428,697 +0.16(+0.44%)
Apr 10, 2012 36.38 36.46 36.06 36.15 2,932,501 -0.39(-1.07%)
Apr 09, 2012 36.46 36.66 36.46 36.54 2,289,108 -0.27(-0.72%)
Apr 05, 2012 36.97 36.99 36.58 36.80 2,072,368 -0.30(-0.80%)
Apr 04, 2012 36.99 37.18 36.90 37.10 2,538,192 -0.06(-0.17%)
Apr 03, 2012 37.08 37.17 36.91 37.16 3,019,519 +0.13(+0.34%)
Apr 02, 2012 36.85 37.16 36.75 37.04 2,767,342 +0.08(+0.22%)
Mar 30, 2012 36.86 36.97 36.70 36.96 2,508,130 +0.27(+0.72%)
Mar 29, 2012 36.32 36.77 36.26 36.69 3,169,964 +0.22(+0.61%)
Mar 28, 2012 36.52 36.68 36.31 36.47 2,650,951 -0.10(-0.28%)
Mar 27, 2012 36.41 36.58 36.29 36.57 2,255,914 +0.15(+0.40%)
Mar 26, 2012 36.22 36.50 36.21 36.42 1,918,120 +0.28(+0.79%)
Mar 23, 2012 36.13 36.24 36.06 36.14 2,053,743 -0.08(-0.23%)
Mar 22, 2012 36.16 36.33 36.05 36.22 2,349,360 -0.04(-0.10%)
Mar 21, 2012 36.35 36.47 36.19 36.26 1,475,108 -0.14(-0.38%)
Mar 20, 2012 36.40 36.40 36.22 36.40 2,115,784 +0.08(+0.21%)
Mar 19, 2012 36.40 36.63 36.28 36.32 2,231,384 -0.13(-0.35%)
Mar 16, 2012 36.73 36.73 36.32 36.45 4,558,522 -0.29(-0.79%)
Mar 15, 2012 37.18 37.23 36.65 36.74 3,641,598 -0.32(-0.87%)
Mar 14, 2012 37.57 37.64 37.00 37.06 2,513,187 -0.51(-1.36%)
Mar 13, 2012 37.51 37.62 37.32 37.58 1,965,945 +0.12(+0.32%)
Mar 12, 2012 36.99 37.49 36.93 37.45 2,350,475 +0.52(+1.40%)
Mar 09, 2012 36.99 36.99 36.73 36.94 1,526,725 +0.04(+0.12%)
Mar 08, 2012 36.82 36.96 36.74 36.89 1,555,281 +0.11(+0.29%)
Mar 07, 2012 36.88 36.90 36.63 36.78 4,329,015 -0.13(-0.34%)
Mar 06, 2012 36.73 36.93 36.57 36.91 2,552,221 -0.03(-0.07%)
Mar 05, 2012 36.78 37.01 36.62 36.94 1,834,492 +0.05(+0.14%)
Mar 02, 2012 36.87 37.01 36.68 36.89 1,386,941 +0.01(+0.03%)
Mar 01, 2012 36.72 37.01 36.67 36.87 2,184,287 +0.12(+0.33%)
Feb 29, 2012 36.79 36.99 36.56 36.75 3,257,082 -0.01(-0.02%)
Feb 28, 2012 36.97 37.09 36.71 36.76 2,178,191 -0.20(-0.55%)
Feb 27, 2012 37.05 37.29 36.87 36.96 2,416,497 -0.26(-0.70%)
Feb 24, 2012 36.70 37.23 36.67 37.22 3,786,829 +0.56(+1.52%)
Feb 23, 2012 36.59 36.75 36.50 36.66 2,990,086 +0.06(+0.17%)
Feb 22, 2012 36.53 36.78 36.51 36.60 2,479,578 +0.00(+0.00%)
Feb 21, 2012 36.67 36.78 36.54 36.60 2,097,576 -0.01(-0.02%)
Feb 17, 2012 36.75 36.80 36.59 36.61 2,653,620 -0.02(-0.05%)
Feb 16, 2012 36.49 36.88 36.49 36.63 2,494,667 +0.16(+0.43%)
Feb 15, 2012 36.64 36.70 36.35 36.47 2,699,191 -0.20(-0.55%)
Feb 14, 2012 36.62 36.77 36.46 36.67 3,548,129 +0.04(+0.10%)
Feb 13, 2012 37.18 37.20 36.61 36.63 3,107,554 -0.39(-1.05%)
Feb 10, 2012 37.15 37.22 36.94 37.02 3,067,170 -0.21(-0.57%)
Feb 09, 2012 37.13 37.26 37.04 37.23 9,300,635 +0.05(+0.13%)
Feb 08, 2012 37.11 37.22 36.84 37.18 2,990,466 +0.16(+0.44%)
Feb 07, 2012 36.76 37.13 36.66 37.02 2,161,847 +0.21(+0.56%)
Feb 06, 2012 36.75 36.92 36.68 36.81 1,723,399 -0.01(-0.03%)
Feb 03, 2012 37.02 37.15 36.63 36.83 2,586,434 -0.03(-0.08%)
Feb 02, 2012 36.98 37.04 36.73 36.86 2,118,407 -0.09(-0.24%)
Feb 01, 2012 37.00 37.18 36.89 36.95 2,512,879 +0.03(+0.08%)
Jan 31, 2012 36.87 37.03 36.73 36.92 2,617,721 +0.20(+0.55%)
Jan 30, 2012 36.76 36.78 36.49 36.71 9,909,540 -0.16(-0.42%)
Jan 27, 2012 37.50 37.50 36.81 36.87 2,421,268 -0.55(-1.47%)
Jan 26, 2012 37.15 37.44 37.15 37.42 3,869,128 +0.25(+0.67%)
Jan 25, 2012 36.42 37.23 36.06 37.17 4,852,090 +0.62(+1.70%)
Jan 24, 2012 36.64 36.68 36.41 36.55 2,066,916 -0.15(-0.41%)
Jan 23, 2012 36.78 36.93 36.66 36.70 2,671,282 -0.09(-0.24%)
Jan 20, 2012 36.76 36.93 36.51 36.79 2,893,990 +0.01(+0.03%)
Jan 19, 2012 37.09 37.15 36.68 36.78 3,541,603 -0.34(-0.91%)
Jan 18, 2012 37.15 37.25 36.97 37.12 2,247,695 -0.04(-0.10%)
Jan 17, 2012 37.28 37.51 37.08 37.15 2,794,656 +0.10(+0.27%)
Jan 13, 2012 36.75 37.08 36.53 37.05 2,812,833 +0.13(+0.34%)
Jan 12, 2012 37.17 37.17 36.88 36.93 2,695,399 -0.13(-0.34%)
Jan 11, 2012 37.00 37.25 36.92 37.05 2,991,421 -0.10(-0.27%)
Jan 10, 2012 36.86 37.43 36.82 37.15 3,295,911 +0.04(+0.12%)
Jan 09, 2012 37.14 37.20 36.99 37.11 2,093,443 +0.11(+0.29%)
Jan 06, 2012 37.44 37.53 36.91 37.00 4,302,093 -0.40(-1.07%)
Jan 05, 2012 37.15 37.69 36.95 37.40 5,083,276 -0.10(-0.27%)
Jan 04, 2012 37.93 38.10 37.45 37.50 4,369,684 -1.33(-3.43%)
Dec 30, 2011 39.24 39.28 38.82 38.84 1,899,657 -0.35(-0.89%)
Dec 29, 2011 38.94 39.24 38.94 39.19 1,472,406 +0.25(+0.64%)
Dec 28, 2011 39.13 39.16 38.91 38.94 1,378,449 -0.19(-0.50%)
Dec 27, 2011 38.81 39.16 38.72 39.13 1,341,543 +0.33(+0.84%)
Dec 23, 2011 38.69 38.94 38.62 38.81 1,773,790 +0.15(+0.39%)
Dec 21, 2011 38.07 38.74 38.05 38.66 3,896,054 +0.59(+1.55%)
Dec 20, 2011 37.52 38.11 37.25 38.07 3,395,182 +0.75(+2.01%)
Dec 19, 2011 37.45 37.62 37.17 37.32 2,566,863 -0.11(-0.30%)
Dec 16, 2011 37.50 37.66 37.22 37.43 4,560,270 +0.01(+0.02%)
Dec 15, 2011 37.12 37.52 37.06 37.42 3,750,335 +0.61(+1.65%)
Dec 14, 2011 37.10 37.17 36.78 36.81 2,174,601 -0.21(-0.57%)
Dec 13, 2011 36.87 37.33 36.81 37.03 2,504,075 +0.20(+0.54%)
Dec 12, 2011 37.05 37.09 36.60 36.83 2,309,155 -0.26(-0.71%)
Dec 09, 2011 36.73 37.13 36.73 37.09 2,683,013 +0.54(+1.49%)
Dec 08, 2011 36.78 36.92 36.48 36.55 2,866,113 -0.21(-0.58%)
Dec 07, 2011 36.92 36.99 36.68 36.76 2,826,157 -0.19(-0.51%)
Dec 06, 2011 36.97 37.10 36.84 36.95 2,360,195 +0.07(+0.19%)
Dec 05, 2011 37.03 37.23 36.73 36.88 2,305,678 +0.18(+0.49%)
Dec 02, 2011 37.39 37.44 36.66 36.70 3,151,921 -0.56(-1.51%)
Dec 01, 2011 37.13 37.44 37.02 37.26 2,288,554 +0.06(+0.15%)
Nov 30, 2011 36.78 37.23 36.76 37.20 3,522,571 +0.91(+2.50%)
Nov 29, 2011 35.97 36.38 35.94 36.30 2,253,359 +0.46(+1.29%)
Nov 28, 2011 36.24 36.43 35.69 35.83 2,997,518 +0.04(+0.12%)
Nov 25, 2011 35.39 35.93 35.38 35.79 1,693,667 +0.44(+1.26%)
Nov 23, 2011 35.44 35.59 35.11 35.34 2,956,620 -0.28(-0.79%)
Nov 22, 2011 36.03 36.09 35.43 35.63 2,229,834 -0.37(-1.03%)
Nov 21, 2011 36.19 36.23 35.69 35.99 2,209,154 -0.41(-1.12%)
Nov 18, 2011 36.33 36.53 36.28 36.40 2,083,450 +0.21(+0.59%)
Nov 17, 2011 36.28 36.52 35.90 36.19 2,710,593 -0.11(-0.29%)
Nov 16, 2011 36.50 36.71 36.23 36.30 3,259,782 -0.49(-1.33%)
Nov 15, 2011 36.47 36.87 36.41 36.78 2,346,322 +0.24(+0.65%)
Nov 14, 2011 36.82 37.02 36.43 36.55 2,225,958 -0.42(-1.13%)
Nov 11, 2011 36.77 37.02 36.74 36.97 2,796,953 +0.47(+1.29%)
Nov 10, 2011 36.35 36.56 36.11 36.49 2,678,238 +0.41(+1.13%)
Nov 09, 2011 36.45 36.77 36.00 36.09 4,399,863 -0.70(-1.90%)
Nov 08, 2011 36.67 36.80 36.38 36.79 2,713,077 +0.17(+0.47%)
Nov 07, 2011 36.43 36.62 36.18 36.61 2,086,333 +0.32(+0.87%)
Nov 04, 2011 35.54 36.41 35.52 36.30 2,181,679 -0.12(-0.32%)
Nov 03, 2011 36.18 36.51 36.03 36.41 2,969,850 +0.45(+1.26%)
Nov 02, 2011 35.82 36.27 35.82 35.96 2,777,163 +0.60(+1.70%)
Nov 01, 2011 35.42 35.74 35.14 35.36 4,839,178 -0.51(-1.42%)
Oct 31, 2011 35.94 36.26 35.86 35.87 3,359,255 -0.11(-0.29%)
Oct 28, 2011 36.52 36.58 35.77 35.97 5,947,676 -0.92(-2.50%)
Oct 27, 2011 36.95 37.12 36.66 36.90 3,805,628 +0.44(+1.21%)
Oct 26, 2011 36.51 36.58 36.30 36.46 3,413,351 +0.40(+1.10%)
Oct 25, 2011 36.75 36.82 36.03 36.06 3,979,524 -0.66(-1.81%)
Oct 24, 2011 36.88 37.09 36.63 36.72 3,101,815 -0.32(-0.85%)
Oct 21, 2011 36.56 37.05 36.47 37.04 3,727,559 +0.79(+2.17%)
Oct 20, 2011 36.02 36.31 35.89 36.25 3,752,049 +0.35(+0.98%)
Oct 19, 2011 35.94 36.48 35.81 35.90 3,420,571 -0.06(-0.17%)
Oct 18, 2011 35.83 36.17 35.59 35.96 3,119,939 +0.03(+0.09%)
Oct 17, 2011 35.67 36.03 35.62 35.93 3,335,625 +0.26(+0.73%)
Oct 14, 2011 35.28 35.70 35.20 35.67 2,948,626 +0.55(+1.57%)
Oct 13, 2011 35.02 35.24 34.79 35.12 1,916,033 +0.04(+0.11%)
Oct 12, 2011 35.22 35.25 34.94 35.08 2,591,177 -0.10(-0.28%)
Oct 11, 2011 35.41 35.43 34.96 35.18 2,338,265 -0.29(-0.80%)
Oct 10, 2011 35.01 35.47 34.97 35.47 2,807,940 +0.69(+1.98%)
Oct 07, 2011 34.94 35.19 34.67 34.78 3,118,822 -0.03(-0.09%)
Oct 06, 2011 34.54 34.81 34.49 34.81 3,337,455 +0.63(+1.83%)
Oct 05, 2011 34.98 35.06 33.92 34.18 7,751,634 -0.80(-2.29%)
Oct 04, 2011 34.62 34.99 34.10 34.98 6,115,331 -0.02(-0.07%)
Oct 03, 2011 35.48 35.71 35.00 35.01 4,877,690 -0.33(-0.95%)
Sep 30, 2011 35.37 35.79 35.33 35.34 3,203,010 -0.18(-0.51%)
Sep 29, 2011 35.17 35.54 35.07 35.52 4,164,563 +0.74(+2.14%)
Sep 28, 2011 35.09 35.29 34.71 34.78 4,161,478 -0.30(-0.87%)
Sep 27, 2011 35.55 35.60 34.96 35.08 4,225,840 -0.12(-0.33%)
Sep 26, 2011 35.48 35.53 34.97 35.20 3,938,100 +0.03(+0.09%)
Sep 23, 2011 35.22 35.34 34.97 35.17 4,105,931 -0.10(-0.28%)
Sep 22, 2011 34.83 35.42 34.73 35.27 5,837,319 -0.22(-0.63%)
Sep 21, 2011 35.69 36.05 35.45 35.49 4,463,249 -0.52(-1.45%)
Sep 20, 2011 35.63 36.44 35.60 36.01 3,355,073 +0.53(+1.48%)
Sep 19, 2011 35.24 35.58 35.11 35.48 2,604,874 -0.11(-0.30%)
Sep 16, 2011 35.60 35.82 35.41 35.59 4,463,815 +0.21(+0.60%)
Sep 15, 2011 35.40 35.46 35.20 35.38 4,904,691 +0.33(+0.94%)
Sep 14, 2011 35.02 35.35 34.70 35.05 3,925,385 +0.17(+0.48%)
Sep 13, 2011 34.63 34.94 34.38 34.88 3,284,466 +0.31(+0.90%)
Sep 12, 2011 34.15 34.57 33.98 34.57 3,906,213 +0.41(+1.20%)
Sep 09, 2011 34.62 34.62 34.01 34.16 4,320,508 -0.58(-1.66%)
Sep 08, 2011 34.76 35.08 34.63 34.74 6,464,989 -0.01(-0.04%)
Sep 07, 2011 34.79 34.81 34.53 34.75 3,811,998 +0.18(+0.52%)
Sep 06, 2011 34.09 34.62 33.86 34.57 6,350,863 -0.18(-0.52%)
Sep 02, 2011 34.36 34.86 34.31 34.75 5,218,455 +0.07(+0.21%)
Sep 01, 2011 34.98 34.98 34.60 34.68 3,967,016 -0.16(-0.46%)
Aug 31, 2011 35.03 35.04 34.68 34.84 5,132,372 -0.07(-0.20%)
Aug 30, 2011 34.88 35.06 34.70 34.91 4,084,236 -0.01(-0.02%)
Aug 29, 2011 34.77 35.03 34.65 34.91 3,717,097 +0.46(+1.33%)
Aug 26, 2011 34.56 34.66 33.92 34.46 5,697,577 -0.37(-1.05%)
Aug 25, 2011 35.26 35.26 34.69 34.82 5,550,662 -0.45(-1.27%)
Aug 24, 2011 34.32 35.30 34.25 35.27 5,818,705 +0.94(+2.74%)
Aug 23, 2011 33.89 34.34 33.59 34.32 6,630,008 +0.51(+1.50%)
Aug 22, 2011 34.09 34.16 33.69 33.82 5,638,810 +0.12(+0.37%)
Aug 19, 2011 33.49 33.95 33.40 33.69 5,829,134 -0.01(-0.02%)
Aug 18, 2011 33.18 33.75 33.05 33.70 6,398,440 -0.08(-0.24%)
Aug 17, 2011 33.84 34.22 33.72 33.78 4,155,857 +0.01(+0.02%)
Aug 16, 2011 33.71 33.86 33.41 33.77 4,626,103 -0.19(-0.55%)
Aug 15, 2011 33.20 33.98 33.19 33.96 5,797,642 +1.03(+3.12%)
Aug 12, 2011 33.35 33.63 32.78 32.93 6,299,030 -0.19(-0.57%)
Aug 11, 2011 32.23 33.45 32.10 33.12 8,108,657 +1.21(+3.78%)
Aug 10, 2011 31.91 32.80 31.61 31.91 9,248,861 +0.10(+0.33%)
Aug 09, 2011 31.83 31.82 30.14 31.81 9,915,145 +0.91(+2.96%)
Aug 08, 2011 31.83 32.65 30.80 30.90 9,825,156 -1.75(-5.37%)
Aug 05, 2011 32.35 33.02 32.03 32.65 10,013,395 +0.94(+2.96%)
Aug 04, 2011 32.06 32.39 31.68 31.71 7,000,472 -0.55(-1.71%)
Aug 03, 2011 32.15 32.43 31.97 32.26 5,094,968 +0.22(+0.69%)
Aug 02, 2011 32.25 32.35 32.04 32.04 2,813,650 -0.29(-0.89%)
Aug 01, 2011 32.57 32.61 32.21 32.33 3,702,785 +0.09(+0.29%)
Jul 29, 2011 32.29 32.45 32.11 32.24 2,751,828 -0.23(-0.70%)
Jul 28, 2011 32.54 32.69 32.42 32.46 2,273,133 -0.13(-0.39%)
Jul 27, 2011 32.74 32.82 32.49 32.59 2,976,625 -0.04(-0.13%)
Jul 26, 2011 32.67 32.71 32.47 32.64 2,137,526 -0.04(-0.11%)
Jul 25, 2011 32.65 32.80 32.64 32.67 2,323,787 -0.17(-0.50%)
Jul 22, 2011 33.03 33.07 32.81 32.84 2,176,928 -0.23(-0.70%)
Jul 21, 2011 32.79 33.14 32.79 33.07 2,237,743 +0.39(+1.18%)
Jul 20, 2011 32.59 32.82 32.45 32.69 1,298,224 +0.12(+0.38%)
Jul 19, 2011 32.24 32.59 32.07 32.56 1,812,574 +0.37(+1.14%)
Jul 18, 2011 32.53 32.54 32.15 32.19 2,220,226 -0.44(-1.35%)
Jul 15, 2011 32.69 32.69 32.39 32.64 2,674,499 +0.03(+0.09%)
Jul 14, 2011 32.94 32.97 32.56 32.61 2,731,064 -0.31(-0.95%)
Jul 13, 2011 33.00 33.11 32.85 32.92 2,954,327 +0.03(+0.09%)
Jul 12, 2011 32.56 33.08 32.54 32.89 2,707,658 +0.23(+0.71%)
Jul 11, 2011 32.57 32.70 32.40 32.65 2,796,394 -0.17(-0.52%)
Jul 08, 2011 32.91 33.02 32.66 32.83 2,700,335 -0.29(-0.89%)
Jul 07, 2011 33.16 33.18 32.95 33.12 1,948,872 +0.11(+0.33%)
Jul 06, 2011 32.91 33.05 32.79 33.01 1,668,440 +0.10(+0.32%)
Jul 05, 2011 33.03 33.08 32.85 32.91 2,026,608 -0.23(-0.68%)
Jul 01, 2011 32.65 33.17 32.65 33.13 3,063,754 +0.50(+1.54%)
Jun 30, 2011 32.55 32.67 32.37 32.63 1,995,427 +0.09(+0.26%)
Jun 29, 2011 32.44 32.61 32.33 32.54 2,179,773 +0.10(+0.32%)
Jun 28, 2011 32.34 32.47 32.23 32.44 1,396,474 +0.15(+0.46%)
Jun 27, 2011 32.19 32.36 32.19 32.29 1,391,664 +0.18(+0.55%)
Jun 24, 2011 32.09 32.35 32.05 32.12 2,344,721 +0.10(+0.31%)
Jun 23, 2011 32.07 32.11 31.77 32.02 3,165,577 -0.29(-0.89%)
Jun 22, 2011 32.38 32.47 32.18 32.31 2,940,352 -0.15(-0.45%)
Jun 21, 2011 32.56 32.64 32.31 32.45 2,471,430 -0.04(-0.11%)
Jun 20, 2011 32.44 32.50 32.39 32.49 1,825,417 +0.14(+0.44%)
Jun 17, 2011 32.37 32.62 32.31 32.35 3,564,740 +0.10(+0.32%)
Jun 16, 2011 31.97 32.29 31.96 32.24 3,915,203 +0.34(+1.08%)
Jun 15, 2011 31.91 32.12 31.75 31.90 3,613,783 -0.10(-0.31%)
Jun 14, 2011 32.15 32.15 31.81 32.00 2,611,108 +0.07(+0.23%)
Jun 13, 2011 31.85 32.07 31.67 31.93 2,481,466 +0.16(+0.50%)
Jun 10, 2011 32.02 32.07 31.73 31.77 3,358,106 -0.29(-0.92%)
Jun 09, 2011 32.22 32.27 32.02 32.06 2,562,729 -0.15(-0.48%)
Jun 08, 2011 32.10 32.24 31.95 32.21 3,511,563 +0.16(+0.50%)
Jun 07, 2011 31.99 32.26 31.96 32.05 3,376,236 +0.09(+0.29%)
Jun 06, 2011 31.98 32.12 31.81 31.96 2,268,330 -0.10(-0.32%)
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.