Consolidated Edison (NY: ED )

90.47 +0.42 (+0.47%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 36.16 36.38 36.00 36.38 3,249,410 +0.23(+0.63%)
Nov 29, 2012 36.17 36.18 35.87 36.16 1,667,683 +0.05(+0.13%)
Nov 28, 2012 35.74 36.16 35.54 36.11 2,809,024 +0.35(+0.97%)
Nov 27, 2012 35.85 36.04 35.66 35.77 2,272,497 -0.03(-0.07%)
Nov 26, 2012 35.22 36.01 35.20 35.79 3,478,370 +0.51(+1.44%)
Nov 23, 2012 35.39 35.40 35.01 35.28 1,172,524 -0.07(-0.20%)
Nov 21, 2012 35.51 35.58 34.98 35.35 2,515,289 -0.14(-0.40%)
Nov 20, 2012 35.74 35.74 35.33 35.50 1,766,400 -0.21(-0.58%)
Nov 19, 2012 35.99 36.05 35.50 35.71 2,268,417 -0.15(-0.42%)
Nov 16, 2012 35.45 35.87 35.45 35.86 3,234,723 +0.36(+1.01%)
Nov 15, 2012 36.01 36.20 35.35 35.50 4,325,906 -0.52(-1.45%)
Nov 14, 2012 36.05 36.13 35.78 36.02 2,914,525 +0.03(+0.07%)
Nov 13, 2012 35.78 36.33 35.78 35.99 2,592,596 +0.05(+0.13%)
Nov 12, 2012 36.21 36.36 35.78 35.95 2,916,940 -0.40(-1.11%)
Nov 09, 2012 36.46 36.62 36.22 36.35 3,113,823 -0.05(-0.13%)
Nov 08, 2012 36.37 37.06 36.37 36.40 3,354,858 +0.10(+0.28%)
Nov 07, 2012 37.09 37.12 36.00 36.30 5,747,896 -0.97(-2.60%)
Nov 06, 2012 37.56 37.88 37.21 37.27 3,277,512 -0.15(-0.41%)
Nov 05, 2012 38.13 38.18 37.27 37.42 4,811,274 -0.77(-2.03%)
Nov 02, 2012 38.70 38.75 38.13 38.19 1,620,209 -0.34(-0.89%)
Nov 01, 2012 38.99 39.02 38.39 38.54 2,145,892 -0.42(-1.08%)
Oct 31, 2012 38.50 39.07 38.07 38.96 2,347,007 +0.26(+0.68%)
Oct 26, 2012 38.77 38.69 38.69 38.69 1,726,024 -0.03(-0.07%)
Oct 25, 2012 38.51 38.72 38.43 38.72 1,978,773 +0.28(+0.74%)
Oct 24, 2012 38.64 38.64 38.39 38.43 1,769,874 -0.08(-0.22%)
Oct 23, 2012 38.46 38.61 38.29 38.52 2,117,325 -0.50(-1.27%)
Oct 19, 2012 39.08 39.18 38.89 39.01 3,594,358 -0.17(-0.43%)
Oct 18, 2012 39.16 39.25 38.92 39.18 1,396,389 +0.08(+0.20%)
Oct 17, 2012 38.65 39.21 38.58 39.10 1,870,819 +0.52(+1.34%)
Oct 16, 2012 38.65 38.70 38.43 38.59 1,818,240 -0.01(-0.02%)
Oct 15, 2012 38.67 38.69 38.32 38.59 1,532,338 -0.01(-0.02%)
Oct 12, 2012 38.93 39.08 38.54 38.60 1,512,077 -0.22(-0.57%)
Oct 11, 2012 38.83 39.04 38.65 38.82 1,624,857 +0.06(+0.17%)
Oct 10, 2012 38.59 38.81 38.51 38.76 1,746,891 +0.08(+0.20%)
Oct 09, 2012 38.79 38.90 38.52 38.68 1,846,826 -0.12(-0.32%)
Oct 08, 2012 38.82 39.02 38.66 38.80 1,198,612 -0.05(-0.13%)
Oct 05, 2012 39.18 39.18 38.77 38.85 1,933,136 -0.14(-0.35%)
Oct 04, 2012 38.80 39.05 38.76 38.99 2,949,788 +0.43(+1.12%)
Oct 03, 2012 38.52 38.78 38.47 38.56 2,361,704 +0.07(+0.18%)
Oct 02, 2012 38.22 38.55 38.16 38.49 2,372,639 +0.11(+0.29%)
Oct 01, 2012 38.69 38.72 38.33 38.38 1,857,482 -0.26(-0.68%)
Sep 28, 2012 38.36 38.69 38.27 38.64 2,356,360 +0.20(+0.52%)
Sep 27, 2012 38.81 38.81 38.41 38.44 2,267,709 -0.33(-0.85%)
Sep 26, 2012 38.39 38.95 38.39 38.77 3,772,179 +0.41(+1.06%)
Sep 25, 2012 38.43 38.59 38.30 38.36 2,279,581 -0.01(-0.03%)
Sep 24, 2012 38.10 38.46 38.07 38.38 2,572,832 +0.25(+0.64%)
Sep 21, 2012 38.45 38.47 38.11 38.13 4,078,604 -0.25(-0.64%)
Sep 20, 2012 38.29 38.54 38.28 38.38 2,199,167 +0.01(+0.03%)
Sep 19, 2012 38.47 38.57 38.30 38.36 1,839,767 -0.01(-0.03%)
Sep 18, 2012 38.41 38.54 38.23 38.38 2,287,133 -0.08(-0.22%)
Sep 17, 2012 38.63 38.91 38.32 38.46 3,359,534 -0.13(-0.33%)
Sep 14, 2012 39.27 39.34 38.46 38.59 3,431,684 -0.76(-1.93%)
Sep 13, 2012 38.74 39.35 38.74 39.35 1,882,010 +0.52(+1.35%)
Sep 12, 2012 38.99 39.00 38.75 38.83 1,839,800 -0.08(-0.22%)
Sep 11, 2012 39.02 39.05 38.91 38.91 1,046,289 -0.12(-0.30%)
Sep 10, 2012 39.28 39.28 38.98 39.03 1,437,805 -0.09(-0.23%)
Sep 07, 2012 39.39 39.41 39.06 39.12 1,319,629 -0.28(-0.70%)
Sep 06, 2012 39.13 39.41 39.10 39.39 1,546,301 +0.47(+1.21%)
Sep 05, 2012 39.35 39.35 38.90 38.92 1,765,512 -0.35(-0.90%)
Sep 04, 2012 39.12 39.37 39.04 39.28 1,496,171 +0.17(+0.43%)
Aug 31, 2012 39.30 39.33 38.98 39.11 1,667,600 -0.09(-0.23%)
Aug 30, 2012 39.14 39.29 39.01 39.20 1,196,502 -0.01(-0.03%)
Aug 29, 2012 39.41 39.49 39.20 39.21 1,423,474 -0.30(-0.75%)
Aug 27, 2012 39.59 39.71 39.48 39.51 1,340,217 -0.12(-0.29%)
Aug 24, 2012 39.33 39.66 39.30 39.63 985,346 +0.28(+0.71%)
Aug 23, 2012 39.73 39.74 39.28 39.35 1,380,314 -0.40(-1.01%)
Aug 22, 2012 39.49 39.85 39.49 39.75 1,956,713 +0.14(+0.36%)
Aug 21, 2012 39.94 40.04 39.61 39.61 1,738,968 -0.37(-0.92%)
Aug 20, 2012 39.72 39.99 39.65 39.98 1,704,065 +0.18(+0.45%)
Aug 17, 2012 39.94 40.07 39.77 39.79 2,669,984 -0.08(-0.19%)
Aug 16, 2012 40.40 40.47 39.80 39.87 5,231,797 -0.57(-1.40%)
Aug 15, 2012 40.78 40.79 40.41 40.44 2,105,592 -0.34(-0.82%)
Aug 14, 2012 40.84 40.99 40.69 40.78 1,472,026 -0.06(-0.14%)
Aug 13, 2012 40.94 40.98 40.77 40.83 1,586,120 +0.02(+0.04%)
Aug 10, 2012 40.67 40.87 40.53 40.82 1,609,157 +0.18(+0.44%)
Aug 09, 2012 40.88 40.99 40.60 40.64 1,521,924 -0.19(-0.47%)
Aug 08, 2012 41.14 41.17 40.68 40.83 2,136,369 -0.26(-0.64%)
Aug 07, 2012 41.38 41.42 41.07 41.09 2,091,757 -0.16(-0.39%)
Aug 06, 2012 41.42 41.55 41.24 41.25 1,813,641 -0.07(-0.17%)
Aug 03, 2012 41.49 41.57 40.90 41.32 3,660,636 +0.26(+0.64%)
Aug 02, 2012 40.96 41.12 40.65 41.06 1,952,907 -0.13(-0.31%)
Aug 01, 2012 41.35 42.17 41.12 41.19 1,672,618 -0.03(-0.08%)
Jul 31, 2012 41.53 41.67 41.19 41.22 1,905,017 -0.28(-0.68%)
Jul 30, 2012 41.40 41.60 41.22 41.50 2,065,513 +0.03(+0.06%)
Jul 27, 2012 41.32 41.76 41.28 41.48 2,551,951 +0.31(+0.75%)
Jul 26, 2012 40.80 41.25 40.77 41.17 2,179,912 +0.60(+1.48%)
Jul 25, 2012 40.75 40.85 40.43 40.57 2,679,187 -0.06(-0.16%)
Jul 24, 2012 40.68 40.74 40.39 40.63 2,397,591 +0.01(+0.03%)
Jul 23, 2012 40.52 40.87 40.47 40.62 1,586,384 -0.13(-0.33%)
Jul 20, 2012 40.49 40.90 40.36 40.75 3,856,857 +0.26(+0.65%)
Jul 19, 2012 40.52 40.56 40.13 40.49 1,521,880 -0.09(-0.22%)
Jul 18, 2012 40.45 40.64 40.39 40.58 1,777,781 +0.06(+0.14%)
Jul 17, 2012 40.44 40.63 40.31 40.52 1,556,558 +0.17(+0.43%)
Jul 16, 2012 40.40 40.47 40.29 40.35 1,336,190 -0.18(-0.44%)
Jul 13, 2012 40.16 40.54 40.15 40.53 1,697,655 +0.35(+0.87%)
Jul 12, 2012 40.06 40.29 39.98 40.18 1,929,517 -0.01(-0.02%)
Jul 11, 2012 39.97 40.24 39.87 40.18 1,775,008 +0.22(+0.56%)
Jul 10, 2012 39.94 40.15 39.87 39.96 2,036,576 +0.12(+0.30%)
Jul 09, 2012 39.69 39.95 39.62 39.84 1,497,975 +0.13(+0.32%)
Jul 06, 2012 39.45 39.80 39.36 39.71 1,388,220 +0.03(+0.08%)
Jul 05, 2012 39.92 39.92 39.64 39.68 1,246,611 -0.31(-0.77%)
Jul 03, 2012 40.03 40.13 39.81 39.99 1,165,387 -0.10(-0.24%)
Jul 02, 2012 39.78 40.12 39.74 40.08 1,953,696 +0.34(+0.85%)
Jun 29, 2012 39.85 40.03 39.55 39.74 3,097,227 +0.08(+0.19%)
Jun 28, 2012 39.15 39.68 39.15 39.67 1,959,612 +0.15(+0.37%)
Jun 27, 2012 39.21 39.61 39.20 39.52 2,314,267 +0.38(+0.96%)
Jun 26, 2012 39.19 39.31 39.09 39.14 1,732,673 +0.01(+0.02%)
Jun 25, 2012 39.14 39.28 38.94 39.14 2,381,617 -0.17(-0.42%)
Jun 22, 2012 39.30 39.48 39.07 39.30 7,233,061 +0.14(+0.36%)
Jun 21, 2012 39.49 39.70 39.13 39.16 2,918,921 -0.14(-0.36%)
Jun 20, 2012 39.96 40.08 39.19 39.30 4,457,596 -0.82(-2.05%)
Jun 19, 2012 40.66 40.67 40.07 40.13 3,135,392 -0.44(-1.09%)
Jun 18, 2012 40.38 40.64 40.27 40.57 2,288,872 +0.24(+0.60%)
Jun 15, 2012 40.14 40.44 40.08 40.33 3,416,680 +0.33(+0.83%)
Jun 14, 2012 39.81 40.02 39.74 39.99 1,938,402 +0.15(+0.37%)
Jun 13, 2012 39.78 39.93 39.54 39.85 1,826,120 +0.11(+0.27%)
Jun 12, 2012 39.52 39.77 39.38 39.74 2,585,742 +0.26(+0.65%)
Jun 11, 2012 39.93 39.93 39.46 39.48 2,639,356 -0.29(-0.74%)
Jun 08, 2012 39.44 39.78 39.38 39.78 2,047,477 +0.36(+0.92%)
Jun 07, 2012 39.35 39.52 39.26 39.41 4,600,452 +0.26(+0.65%)
Jun 06, 2012 38.86 39.16 38.72 39.16 1,941,280 +0.46(+1.19%)
Jun 05, 2012 38.70 38.97 38.64 38.70 2,127,509 -0.10(-0.25%)
Jun 04, 2012 38.56 38.81 38.45 38.79 2,020,055 +0.26(+0.68%)
Jun 01, 2012 38.33 38.84 38.33 38.53 3,002,223 -0.04(-0.12%)
May 31, 2012 38.44 38.75 38.38 38.57 2,696,742 +0.17(+0.43%)
May 30, 2012 38.19 38.76 38.18 38.41 2,517,055 +0.09(+0.23%)
May 29, 2012 38.25 38.32 38.13 38.32 1,498,943 +0.22(+0.59%)
May 25, 2012 38.14 38.34 38.03 38.09 1,534,443 +0.01(+0.03%)
May 24, 2012 37.95 38.23 37.86 38.08 1,657,785 +0.23(+0.61%)
May 23, 2012 37.71 38.04 37.69 37.85 3,034,309 +0.13(+0.34%)
May 22, 2012 37.62 37.81 37.57 37.72 2,122,208 +0.14(+0.37%)
May 21, 2012 37.55 37.92 37.29 37.58 1,822,556 +0.09(+0.24%)
May 18, 2012 37.56 37.71 37.40 37.49 2,296,053 +0.07(+0.19%)
May 17, 2012 37.58 37.68 37.32 37.42 1,594,560 -0.17(-0.46%)
May 16, 2012 37.53 37.68 37.36 37.60 1,737,746 +0.05(+0.14%)
May 15, 2012 37.67 37.76 37.42 37.55 1,662,578 -0.17(-0.46%)
May 14, 2012 37.59 37.85 37.49 37.72 1,609,568 -0.12(-0.31%)
May 11, 2012 37.89 38.11 37.75 37.84 1,877,188 -0.13(-0.35%)
May 10, 2012 37.80 38.08 37.71 37.97 2,037,348 +0.35(+0.92%)
May 09, 2012 37.53 37.81 37.48 37.62 2,143,118 -0.15(-0.39%)
May 08, 2012 37.32 37.80 37.32 37.77 1,952,786 +0.35(+0.95%)
May 07, 2012 37.42 37.53 37.25 37.41 1,752,809 -0.15(-0.40%)
May 04, 2012 37.32 37.77 37.32 37.56 1,962,239 +0.14(+0.37%)
May 03, 2012 37.58 37.79 37.42 37.42 1,889,682 -0.09(-0.25%)
May 02, 2012 37.70 37.73 37.48 37.52 2,005,506 -0.22(-0.59%)
May 01, 2012 37.55 37.82 37.44 37.74 1,526,159 +0.13(+0.35%)
Apr 30, 2012 37.47 37.64 37.31 37.61 7,237,226 +0.09(+0.24%)
Apr 27, 2012 37.54 37.58 37.32 37.52 1,660,219 +0.01(+0.03%)
Apr 26, 2012 37.33 37.54 37.17 37.51 1,750,488 +0.17(+0.46%)
Apr 25, 2012 37.30 37.37 37.10 37.34 2,110,701 +0.18(+0.49%)
Apr 24, 2012 36.91 37.19 36.88 37.15 1,530,531 +0.25(+0.69%)
Apr 23, 2012 36.95 36.96 36.80 36.90 1,982,501 -0.18(-0.48%)
Apr 20, 2012 36.67 37.10 36.58 37.08 2,959,318 +0.45(+1.23%)
Apr 19, 2012 36.74 36.74 36.47 36.63 2,644,247 -0.07(-0.19%)
Apr 18, 2012 36.75 36.87 36.57 36.70 2,546,793 -0.13(-0.36%)
Apr 17, 2012 36.98 37.05 36.53 36.83 2,496,030 +0.00(+0.00%)
Apr 16, 2012 36.63 36.98 36.56 36.83 2,096,079 +0.30(+0.81%)
Apr 13, 2012 36.60 36.95 36.51 36.53 2,611,626 -0.08(-0.21%)
Apr 12, 2012 36.43 36.69 36.25 36.61 3,111,793 +0.30(+0.84%)
Apr 11, 2012 36.34 36.42 36.15 36.31 2,428,589 +0.16(+0.44%)
Apr 10, 2012 36.38 36.46 36.06 36.15 2,932,370 -0.39(-1.07%)
Apr 09, 2012 36.46 36.66 36.46 36.54 2,289,007 -0.27(-0.72%)
Apr 05, 2012 36.98 36.99 36.58 36.80 2,072,276 -0.30(-0.80%)
Apr 04, 2012 36.99 37.18 36.91 37.10 2,538,079 -0.06(-0.17%)
Apr 03, 2012 37.08 37.17 36.91 37.17 3,019,385 +0.13(+0.34%)
Apr 02, 2012 36.86 37.16 36.75 37.04 2,767,219 +0.08(+0.22%)
Mar 30, 2012 36.86 36.97 36.70 36.96 2,508,018 +0.27(+0.72%)
Mar 29, 2012 36.32 36.77 36.26 36.69 3,169,823 +0.22(+0.61%)
Mar 28, 2012 36.52 36.68 36.31 36.47 2,650,834 -0.10(-0.28%)
Mar 27, 2012 36.41 36.58 36.29 36.57 2,255,814 +0.15(+0.40%)
Mar 26, 2012 36.22 36.50 36.21 36.43 1,918,035 +0.28(+0.79%)
Mar 23, 2012 36.13 36.24 36.06 36.14 2,053,652 -0.08(-0.23%)
Mar 22, 2012 36.17 36.33 36.05 36.22 2,349,256 -0.04(-0.10%)
Mar 21, 2012 36.36 36.48 36.19 36.26 1,475,042 -0.14(-0.38%)
Mar 20, 2012 36.40 36.40 36.22 36.40 2,115,690 +0.08(+0.21%)
Mar 19, 2012 36.40 36.63 36.28 36.32 2,231,285 -0.13(-0.35%)
Mar 16, 2012 36.73 36.73 36.32 36.45 4,558,319 -0.29(-0.79%)
Mar 15, 2012 37.18 37.23 36.65 36.74 3,641,436 -0.32(-0.87%)
Mar 14, 2012 37.57 37.64 37.00 37.06 2,513,075 -0.51(-1.36%)
Mar 13, 2012 37.51 37.62 37.32 37.58 1,965,858 +0.12(+0.32%)
Mar 12, 2012 36.99 37.49 36.93 37.46 2,350,370 +0.52(+1.40%)
Mar 09, 2012 36.99 36.99 36.73 36.94 1,526,657 +0.04(+0.12%)
Mar 08, 2012 36.82 36.96 36.74 36.89 1,555,212 +0.11(+0.29%)
Mar 07, 2012 36.88 36.90 36.63 36.79 4,328,822 -0.13(-0.34%)
Mar 06, 2012 36.73 36.93 36.57 36.91 2,552,107 -0.03(-0.07%)
Mar 05, 2012 36.79 37.01 36.62 36.94 1,834,411 +0.05(+0.14%)
Mar 02, 2012 36.87 37.01 36.68 36.89 1,386,880 +0.01(+0.03%)
Mar 01, 2012 36.72 37.01 36.67 36.87 2,184,189 +0.12(+0.33%)
Feb 29, 2012 36.79 36.99 36.56 36.75 3,256,937 -0.01(-0.02%)
Feb 28, 2012 36.97 37.10 36.71 36.76 2,178,094 -0.20(-0.55%)
Feb 27, 2012 37.05 37.29 36.87 36.96 2,416,389 -0.26(-0.70%)
Feb 24, 2012 36.70 37.24 36.67 37.22 3,786,660 +0.56(+1.52%)
Feb 23, 2012 36.60 36.75 36.50 36.67 2,989,953 +0.06(+0.17%)
Feb 22, 2012 36.53 36.78 36.51 36.60 2,479,468 +0.00(+0.00%)
Feb 21, 2012 36.67 36.79 36.55 36.60 2,097,483 -0.01(-0.02%)
Feb 17, 2012 36.75 36.80 36.60 36.61 2,653,502 -0.02(-0.05%)
Feb 16, 2012 36.50 36.88 36.50 36.63 2,494,556 +0.16(+0.43%)
Feb 15, 2012 36.64 36.70 36.35 36.47 2,699,071 -0.20(-0.55%)
Feb 14, 2012 36.62 36.77 36.46 36.67 3,547,971 +0.04(+0.10%)
Feb 13, 2012 37.18 37.20 36.61 36.63 3,107,416 -0.39(-1.05%)
Feb 10, 2012 37.15 37.22 36.94 37.02 3,067,035 -0.21(-0.57%)
Feb 09, 2012 37.13 37.26 37.04 37.24 9,300,223 +0.05(+0.13%)
Feb 08, 2012 37.11 37.22 36.84 37.19 2,990,334 +0.16(+0.44%)
Feb 07, 2012 36.76 37.14 36.66 37.02 2,161,751 +0.21(+0.56%)
Feb 06, 2012 36.75 36.92 36.68 36.82 1,723,322 -0.01(-0.03%)
Feb 03, 2012 37.02 37.15 36.64 36.83 2,586,319 -0.03(-0.08%)
Feb 02, 2012 36.99 37.04 36.74 36.86 2,118,313 -0.09(-0.24%)
Feb 01, 2012 37.00 37.19 36.89 36.95 2,512,768 +0.03(+0.08%)
Jan 31, 2012 36.87 37.04 36.74 36.92 2,617,605 +0.20(+0.55%)
Jan 30, 2012 36.76 36.78 36.49 36.72 9,909,101 -0.16(-0.42%)
Jan 27, 2012 37.51 37.51 36.81 36.87 2,421,161 -0.55(-1.47%)
Jan 26, 2012 37.15 37.44 37.15 37.42 3,868,956 +0.25(+0.67%)
Jan 25, 2012 36.42 37.24 36.06 37.17 4,851,875 +0.62(+1.70%)
Jan 24, 2012 36.64 36.68 36.41 36.55 2,066,824 -0.15(-0.41%)
Jan 23, 2012 36.79 36.93 36.66 36.70 2,671,164 -0.09(-0.24%)
Jan 20, 2012 36.76 36.94 36.52 36.79 2,893,862 +0.01(+0.03%)
Jan 19, 2012 37.09 37.15 36.68 36.78 3,541,446 -0.34(-0.91%)
Jan 18, 2012 37.15 37.25 36.97 37.12 2,247,596 -0.04(-0.10%)
Jan 17, 2012 37.29 37.51 37.08 37.15 2,794,532 +0.10(+0.27%)
Jan 13, 2012 36.75 37.08 36.53 37.05 2,812,709 +0.13(+0.34%)
Jan 12, 2012 37.17 37.17 36.88 36.93 2,695,280 -0.13(-0.34%)
Jan 11, 2012 37.00 37.25 36.92 37.05 2,991,289 -0.10(-0.27%)
Jan 10, 2012 36.86 37.44 36.82 37.15 3,295,765 +0.04(+0.12%)
Jan 09, 2012 37.14 37.20 36.99 37.11 2,093,351 +0.11(+0.29%)
Jan 06, 2012 37.44 37.54 36.91 37.00 4,301,903 -0.40(-1.07%)
Jan 05, 2012 37.15 37.69 36.95 37.41 5,083,051 -0.10(-0.27%)
Jan 04, 2012 37.93 38.11 37.46 37.51 4,369,490 -1.33(-3.43%)
Dec 30, 2011 39.24 39.28 38.83 38.84 1,899,572 -0.35(-0.89%)
Dec 29, 2011 38.94 39.24 38.94 39.19 1,472,341 +0.25(+0.64%)
Dec 28, 2011 39.13 39.16 38.91 38.94 1,378,388 -0.19(-0.50%)
Dec 27, 2011 38.81 39.16 38.72 39.13 1,341,484 +0.33(+0.84%)
Dec 23, 2011 38.70 38.94 38.63 38.81 1,773,711 +0.15(+0.39%)
Dec 21, 2011 38.07 38.75 38.05 38.66 3,895,882 +0.59(+1.55%)
Dec 20, 2011 37.52 38.11 37.25 38.07 3,395,032 +0.75(+2.01%)
Dec 19, 2011 37.45 37.62 37.17 37.32 2,566,750 -0.11(-0.30%)
Dec 16, 2011 37.50 37.66 37.22 37.43 4,560,068 +0.01(+0.02%)
Dec 15, 2011 37.12 37.52 37.06 37.42 3,750,169 +0.61(+1.65%)
Dec 14, 2011 37.10 37.17 36.79 36.82 2,174,504 -0.21(-0.57%)
Dec 13, 2011 36.87 37.34 36.82 37.03 2,503,965 +0.20(+0.54%)
Dec 12, 2011 37.05 37.09 36.60 36.83 2,309,052 -0.26(-0.71%)
Dec 09, 2011 36.74 37.13 36.73 37.09 2,682,894 +0.54(+1.49%)
Dec 08, 2011 36.78 36.92 36.48 36.55 2,865,986 -0.21(-0.58%)
Dec 07, 2011 36.92 36.99 36.69 36.76 2,826,032 -0.19(-0.51%)
Dec 06, 2011 36.97 37.10 36.84 36.95 2,360,091 +0.07(+0.19%)
Dec 05, 2011 37.04 37.23 36.73 36.88 2,305,575 +0.18(+0.49%)
Dec 02, 2011 37.39 37.44 36.66 36.70 3,151,782 -0.56(-1.51%)
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.