Consolidated Edison (NY: ED )

103.41 -1.13 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 36.88 36.96 36.96 36.96 3,098,987 +0.03(+0.09%)
Dec 30, 2013 36.84 37.00 36.79 36.93 1,739,539 +0.12(+0.33%)
Dec 27, 2013 36.78 37.02 36.68 36.81 1,568,581 +0.04(+0.11%)
Dec 26, 2013 36.90 37.00 36.63 36.77 2,162,883 -0.16(-0.43%)
Dec 24, 2013 36.67 37.15 36.56 36.93 1,942,459 +0.31(+0.84%)
Dec 23, 2013 36.76 36.88 36.51 36.62 3,460,661 +0.00(+0.00%)
Dec 20, 2013 36.71 37.08 36.57 36.62 5,822,793 -0.05(-0.15%)
Dec 19, 2013 36.92 36.92 36.45 36.67 2,135,139 -0.37(-1.01%)
Dec 18, 2013 36.59 37.11 36.29 37.05 3,301,024 +0.43(+1.19%)
Dec 17, 2013 36.51 36.86 36.47 36.61 4,141,687 +0.11(+0.31%)
Dec 16, 2013 36.65 36.76 36.30 36.50 3,105,141 +0.17(+0.48%)
Dec 13, 2013 36.41 36.57 36.22 36.33 1,934,260 -0.05(-0.13%)
Dec 12, 2013 36.46 36.71 36.33 36.37 3,079,160 -0.04(-0.11%)
Dec 11, 2013 36.69 36.76 36.39 36.41 2,648,554 -0.25(-0.69%)
Dec 10, 2013 37.05 37.14 36.65 36.67 2,774,934 -0.48(-1.30%)
Dec 09, 2013 37.21 37.34 36.77 37.15 3,074,386 -0.19(-0.52%)
Dec 06, 2013 36.90 37.36 36.86 37.34 2,317,584 +0.60(+1.62%)
Dec 05, 2013 37.02 37.16 36.66 36.75 2,664,122 -0.39(-1.06%)
Dec 04, 2013 36.78 37.18 36.61 37.14 2,552,833 +0.17(+0.45%)
Dec 03, 2013 36.83 37.02 36.65 36.98 2,123,167 +0.15(+0.40%)
Dec 02, 2013 36.92 37.06 36.58 36.83 2,524,394 -0.09(-0.24%)
Nov 29, 2013 36.91 37.19 36.87 36.92 1,237,499 +0.01(+0.04%)
Nov 27, 2013 36.88 36.98 36.78 36.90 1,939,248 +0.01(+0.02%)
Nov 26, 2013 37.31 37.31 36.85 36.90 3,891,421 -0.45(-1.22%)
Nov 25, 2013 37.45 37.62 37.31 37.35 2,668,769 -0.04(-0.11%)
Nov 22, 2013 37.52 37.71 37.37 37.39 3,019,389 -0.21(-0.57%)
Nov 21, 2013 37.91 37.94 37.48 37.60 4,849,414 -0.47(-1.23%)
Nov 20, 2013 38.41 38.59 38.00 38.07 3,659,830 -0.60(-1.56%)
Nov 19, 2013 38.83 38.94 38.46 38.67 1,986,392 -0.25(-0.65%)
Nov 18, 2013 38.78 38.97 38.67 38.93 2,364,970 +0.10(+0.26%)
Nov 15, 2013 38.49 38.91 38.39 38.83 3,272,589 +0.35(+0.90%)
Nov 14, 2013 38.29 38.68 38.21 38.48 1,917,845 +0.28(+0.74%)
Nov 13, 2013 37.82 38.22 37.65 38.20 2,596,297 +0.20(+0.53%)
Nov 12, 2013 38.08 38.18 37.68 38.00 2,502,454 -0.21(-0.56%)
Nov 11, 2013 38.28 38.37 38.01 38.21 2,400,368 -0.08(-0.21%)
Nov 08, 2013 38.53 38.53 37.60 38.29 5,136,194 -0.44(-1.15%)
Nov 07, 2013 38.96 39.12 38.60 38.74 10,582,584 -0.18(-0.46%)
Nov 06, 2013 38.75 38.92 38.64 38.92 3,489,586 +0.31(+0.81%)
Nov 05, 2013 38.70 39.17 38.59 38.61 3,189,474 -0.19(-0.49%)
Nov 04, 2013 38.81 38.87 38.45 38.80 2,540,993 +0.15(+0.39%)
Nov 01, 2013 38.66 38.81 38.45 38.64 1,939,181 +0.13(+0.33%)
Oct 31, 2013 38.53 38.66 37.98 38.52 3,004,398 +0.03(+0.09%)
Oct 30, 2013 38.65 38.96 38.47 38.49 1,890,095 -0.19(-0.50%)
Oct 29, 2013 38.65 38.79 38.46 38.68 2,162,242 +0.03(+0.07%)
Oct 28, 2013 38.66 38.90 38.53 38.65 10,566,268 -0.11(-0.29%)
Oct 25, 2013 38.47 38.76 38.22 38.76 2,067,393 +0.24(+0.64%)
Oct 24, 2013 38.75 38.83 38.31 38.52 2,025,149 -0.09(-0.22%)
Oct 23, 2013 38.50 39.19 38.37 38.61 4,568,884 +0.32(+0.85%)
Oct 22, 2013 37.51 38.46 37.51 38.28 4,546,948 +0.80(+2.14%)
Oct 21, 2013 37.47 37.65 37.28 37.48 2,537,884 -0.14(-0.37%)
Oct 18, 2013 37.66 37.75 37.41 37.62 5,001,601 +0.07(+0.19%)
Oct 17, 2013 36.83 37.58 36.63 37.55 2,563,953 +0.60(+1.61%)
Oct 16, 2013 36.76 36.96 36.55 36.95 3,381,310 +0.36(+0.98%)
Oct 15, 2013 36.91 37.02 36.57 36.59 2,495,794 -0.43(-1.16%)
Oct 14, 2013 37.05 37.16 36.59 37.02 2,962,648 -0.20(-0.53%)
Oct 11, 2013 37.16 37.25 36.98 37.22 2,924,440 +0.07(+0.18%)
Oct 10, 2013 37.02 37.22 36.33 37.16 4,357,254 +0.22(+0.59%)
Oct 09, 2013 36.72 37.39 36.67 36.94 3,980,323 +0.27(+0.74%)
Oct 08, 2013 36.40 37.04 36.36 36.67 4,943,217 +0.42(+1.15%)
Oct 07, 2013 35.94 36.55 35.94 36.25 2,961,000 +0.19(+0.51%)
Oct 04, 2013 36.14 36.24 35.98 36.06 2,482,699 -0.08(-0.22%)
Oct 03, 2013 36.38 36.39 35.98 36.14 3,252,708 -0.38(-1.03%)
Oct 02, 2013 36.44 36.57 36.21 36.52 2,342,477 +0.02(+0.05%)
Oct 01, 2013 36.51 36.67 36.35 36.50 1,796,567 +0.02(+0.05%)
Sep 30, 2013 36.39 36.63 36.27 36.48 2,802,866 -0.01(-0.02%)
Sep 27, 2013 36.70 36.85 36.41 36.49 1,642,302 -0.32(-0.88%)
Sep 26, 2013 36.88 37.05 36.61 36.81 2,011,788 -0.09(-0.25%)
Sep 25, 2013 37.19 37.30 36.89 36.90 1,610,111 -0.32(-0.85%)
Sep 24, 2013 37.20 37.35 37.06 37.22 2,266,203 -0.09(-0.25%)
Sep 23, 2013 36.94 37.53 36.75 37.32 2,192,411 +0.28(+0.77%)
Sep 20, 2013 37.42 37.49 36.84 37.03 4,643,926 -0.40(-1.08%)
Sep 19, 2013 37.76 37.93 37.32 37.43 2,122,718 -0.27(-0.72%)
Sep 18, 2013 36.73 37.90 36.49 37.71 4,055,894 +1.13(+3.09%)
Sep 17, 2013 36.59 36.71 36.46 36.57 2,118,303 +0.11(+0.31%)
Sep 16, 2013 36.86 36.96 36.41 36.46 3,369,943 +0.15(+0.42%)
Sep 13, 2013 36.21 36.48 36.14 36.31 2,081,971 +0.17(+0.46%)
Sep 12, 2013 36.40 36.55 36.06 36.14 2,988,944 -0.24(-0.67%)
Sep 11, 2013 36.75 36.83 36.21 36.39 4,348,486 -0.60(-1.61%)
Sep 10, 2013 37.02 37.09 36.80 36.98 3,310,611 +0.05(+0.13%)
Sep 09, 2013 36.78 37.00 36.68 36.94 1,843,348 +0.16(+0.43%)
Sep 06, 2013 36.68 37.16 36.68 36.78 3,901,499 +0.29(+0.80%)
Sep 05, 2013 36.75 36.87 36.49 36.49 2,437,209 -0.29(-0.79%)
Sep 04, 2013 36.83 36.92 36.47 36.78 2,440,103 +0.06(+0.16%)
Sep 03, 2013 37.39 37.46 36.64 36.72 2,272,314 -0.48(-1.30%)
Aug 30, 2013 37.20 37.35 36.96 37.20 2,178,481 +0.02(+0.05%)
Aug 29, 2013 37.22 37.36 37.06 37.18 1,583,424 -0.16(-0.42%)
Aug 28, 2013 37.17 37.47 37.06 37.34 2,170,829 +0.09(+0.23%)
Aug 27, 2013 36.97 37.48 36.92 37.26 2,622,877 +0.07(+0.20%)
Aug 26, 2013 37.41 37.55 37.18 37.18 2,978,875 -0.26(-0.69%)
Aug 23, 2013 37.14 37.60 37.05 37.44 3,290,624 +0.36(+0.96%)
Aug 22, 2013 36.96 37.26 36.83 37.08 4,713,890 +0.21(+0.57%)
Aug 21, 2013 37.25 37.28 36.81 36.87 1,857,316 -0.46(-1.22%)
Aug 20, 2013 37.12 37.75 37.12 37.33 2,211,118 +0.21(+0.57%)
Aug 19, 2013 37.45 37.56 37.04 37.12 2,070,751 -0.36(-0.95%)
Aug 16, 2013 37.86 38.02 37.33 37.47 3,049,270 -0.50(-1.31%)
Aug 15, 2013 38.37 38.55 37.86 37.97 2,667,941 -0.56(-1.46%)
Aug 14, 2013 38.78 38.83 38.33 38.53 1,924,610 -0.31(-0.80%)
Aug 13, 2013 39.21 39.22 38.79 38.84 2,415,229 -0.38(-0.96%)
Aug 12, 2013 39.37 39.49 38.99 39.22 2,720,984 -0.27(-0.68%)
Aug 09, 2013 39.62 39.79 39.46 39.49 6,916,122 -0.19(-0.48%)
Aug 08, 2013 39.67 39.85 39.49 39.68 6,539,024 +0.03(+0.08%)
Aug 07, 2013 39.00 39.68 38.96 39.65 2,089,913 +0.48(+1.24%)
Aug 06, 2013 39.34 39.36 39.06 39.16 1,791,218 -0.15(-0.38%)
Aug 05, 2013 39.42 39.47 39.23 39.31 1,436,020 -0.22(-0.56%)
Aug 02, 2013 39.60 39.72 39.09 39.53 2,150,960 +0.03(+0.07%)
Aug 01, 2013 39.38 39.59 39.17 39.51 2,036,798 +0.28(+0.72%)
Jul 31, 2013 39.45 39.58 39.05 39.23 2,403,321 -0.26(-0.66%)
Jul 30, 2013 39.62 39.76 39.35 39.49 1,645,841 +0.02(+0.05%)
Jul 29, 2013 39.13 39.60 39.02 39.47 2,190,623 +0.22(+0.57%)
Jul 26, 2013 38.82 39.26 38.67 39.25 1,779,126 +0.33(+0.86%)
Jul 25, 2013 39.00 39.19 38.73 38.91 2,815,416 -0.14(-0.35%)
Jul 24, 2013 39.52 39.61 38.92 39.05 1,574,837 -0.50(-1.27%)
Jul 23, 2013 39.40 39.67 39.27 39.55 1,760,588 +0.18(+0.45%)
Jul 22, 2013 39.53 39.58 39.28 39.38 2,152,472 -0.23(-0.58%)
Jul 19, 2013 39.48 39.68 39.34 39.61 3,600,866 +0.24(+0.60%)
Jul 18, 2013 39.21 39.55 39.17 39.37 2,481,321 +0.28(+0.72%)
Jul 17, 2013 39.34 39.45 38.99 39.09 1,691,778 -0.03(-0.08%)
Jul 16, 2013 39.32 39.38 38.93 39.12 2,040,738 -0.20(-0.52%)
Jul 15, 2013 38.68 39.38 38.64 39.32 2,431,562 +0.56(+1.44%)
Jul 12, 2013 38.48 38.82 38.22 38.77 2,694,678 +0.26(+0.66%)
Jul 11, 2013 38.18 38.52 38.18 38.51 2,417,966 +0.61(+1.61%)
Jul 10, 2013 37.90 38.05 37.52 37.90 2,525,221 +0.00(+0.00%)
Jul 09, 2013 37.90 38.00 37.71 37.90 2,494,126 +0.10(+0.26%)
Jul 08, 2013 37.60 37.81 37.43 37.81 2,959,883 +0.37(+1.00%)
Jul 05, 2013 37.63 37.63 37.04 37.43 1,887,797 -0.20(-0.52%)
Jul 03, 2013 37.60 37.71 37.45 37.63 1,107,918 -0.07(-0.17%)
Jul 02, 2013 37.61 37.96 37.54 37.69 2,341,092 +0.03(+0.09%)
Jul 01, 2013 38.32 38.42 37.56 37.66 2,595,461 -0.52(-1.37%)
Jun 28, 2013 37.86 38.25 37.67 38.19 7,814,337 +0.18(+0.47%)
Jun 27, 2013 38.15 38.45 37.92 38.01 2,743,171 -0.05(-0.12%)
Jun 26, 2013 37.64 38.12 37.59 38.05 2,974,526 +0.71(+1.89%)
Jun 25, 2013 37.00 37.49 36.77 37.35 2,635,811 +0.48(+1.31%)
Jun 24, 2013 36.66 37.10 36.29 36.86 3,692,593 -0.07(-0.18%)
Jun 21, 2013 36.82 37.22 36.41 36.93 4,965,796 +0.40(+1.09%)
Jun 20, 2013 37.33 37.44 36.48 36.53 3,818,669 -0.98(-2.62%)
Jun 19, 2013 38.51 38.60 37.50 37.51 2,652,158 -1.09(-2.83%)
Jun 18, 2013 38.30 38.60 38.07 38.60 3,029,676 +0.25(+0.65%)
Jun 17, 2013 38.15 38.44 38.14 38.36 3,874,665 +0.49(+1.30%)
Jun 14, 2013 37.88 38.06 37.69 37.86 3,143,498 +0.17(+0.45%)
Jun 13, 2013 37.17 37.71 37.00 37.69 3,104,748 +0.52(+1.39%)
Jun 12, 2013 37.54 37.66 37.06 37.18 2,152,622 -0.25(-0.66%)
Jun 11, 2013 37.41 37.75 37.33 37.43 1,917,238 -0.16(-0.44%)
Jun 10, 2013 37.65 37.79 37.41 37.59 1,850,267 -0.02(-0.05%)
Jun 07, 2013 37.60 37.82 37.25 37.61 2,189,803 +0.07(+0.17%)
Jun 06, 2013 37.31 37.81 37.04 37.54 3,502,479 +0.22(+0.60%)
Jun 05, 2013 36.90 37.45 36.67 37.32 4,771,357 +0.33(+0.89%)
Jun 04, 2013 37.29 37.36 36.82 36.99 3,522,353 -0.32(-0.86%)
Jun 03, 2013 37.33 37.54 36.56 37.31 5,675,852 -0.06(-0.16%)
May 31, 2013 37.67 38.11 37.37 37.37 3,592,030 -0.40(-1.06%)
May 30, 2013 37.93 38.30 37.66 37.77 3,800,862 -0.04(-0.10%)
May 29, 2013 38.17 38.23 37.23 37.81 4,439,712 -0.54(-1.40%)
May 28, 2013 38.42 38.56 38.19 38.35 3,452,840 -0.07(-0.17%)
May 24, 2013 38.49 38.62 38.22 38.41 2,121,945 -0.23(-0.59%)
May 23, 2013 38.89 38.93 38.21 38.64 3,027,606 -0.39(-1.01%)
May 22, 2013 39.80 40.05 38.95 39.04 3,091,440 -0.83(-2.07%)
May 21, 2013 39.91 40.07 39.58 39.86 1,895,759 -0.02(-0.05%)
May 20, 2013 39.81 39.99 39.63 39.88 2,011,117 +0.07(+0.18%)
May 17, 2013 39.38 39.82 39.38 39.81 2,699,148 +0.41(+1.05%)
May 16, 2013 39.66 39.74 39.34 39.40 2,176,323 -0.35(-0.87%)
May 15, 2013 39.53 40.11 39.49 39.74 2,654,400 +0.16(+0.41%)
May 13, 2013 39.78 39.86 39.52 39.58 2,416,231 -0.34(-0.84%)
May 10, 2013 39.85 39.92 39.63 39.92 6,651,313 +0.08(+0.20%)
May 09, 2013 40.40 40.51 39.71 39.84 6,774,316 -0.54(-1.33%)
May 08, 2013 40.79 40.95 40.32 40.38 2,020,240 -0.51(-1.24%)
May 07, 2013 40.79 40.97 40.65 40.88 3,050,628 +0.22(+0.54%)
May 06, 2013 41.19 41.28 40.65 40.66 3,264,374 -0.61(-1.48%)
May 03, 2013 41.38 41.46 40.86 41.27 3,192,279 +0.02(+0.05%)
May 02, 2013 41.05 41.29 40.85 41.25 2,435,936 +0.20(+0.49%)
May 01, 2013 41.24 41.51 41.01 41.05 1,855,325 -0.21(-0.52%)
Apr 30, 2013 41.17 41.27 41.05 41.27 1,812,038 +0.01(+0.03%)
Apr 29, 2013 40.87 41.37 40.77 41.25 1,621,597 +0.51(+1.26%)
Apr 26, 2013 40.78 40.86 40.70 40.74 1,418,331 -0.10(-0.24%)
Apr 25, 2013 40.73 40.88 40.56 40.84 1,821,462 +0.14(+0.35%)
Apr 24, 2013 40.59 40.84 40.33 40.70 1,661,469 +0.17(+0.43%)
Apr 23, 2013 40.49 40.57 40.19 40.52 1,544,811 +0.08(+0.21%)
Apr 22, 2013 40.49 40.59 40.27 40.44 1,477,382 -0.07(-0.18%)
Apr 19, 2013 39.96 40.55 39.90 40.51 2,204,953 +0.67(+1.69%)
Apr 18, 2013 39.92 40.03 39.64 39.83 2,248,069 +0.06(+0.16%)
Apr 17, 2013 39.79 39.91 39.56 39.77 2,418,306 -0.12(-0.31%)
Apr 16, 2013 39.80 39.96 39.45 39.89 2,030,431 +0.17(+0.42%)
Apr 15, 2013 40.09 40.27 39.72 39.72 2,163,405 -0.41(-1.03%)
Apr 12, 2013 39.96 40.27 39.92 40.14 2,032,146 +0.12(+0.29%)
Apr 11, 2013 40.07 40.18 39.94 40.02 1,610,388 -0.03(-0.06%)
Apr 10, 2013 39.81 40.11 39.81 40.05 2,001,949 +0.18(+0.46%)
Apr 09, 2013 39.84 40.04 39.65 39.87 2,548,504 +0.01(+0.02%)
Apr 08, 2013 39.68 39.86 39.49 39.86 1,587,040 +0.11(+0.28%)
Apr 05, 2013 39.49 39.76 39.46 39.75 1,579,359 +0.05(+0.13%)
Apr 04, 2013 39.40 39.73 39.35 39.70 2,044,838 +0.36(+0.91%)
Apr 03, 2013 39.24 39.51 39.24 39.34 2,225,969 +0.11(+0.28%)
Apr 02, 2013 39.39 39.69 39.18 39.23 2,602,206 -0.13(-0.33%)
Apr 01, 2013 39.50 39.55 39.31 39.36 1,824,320 -0.21(-0.52%)
Mar 28, 2013 39.04 39.63 38.93 39.57 3,330,553 +0.60(+1.53%)
Mar 27, 2013 38.55 39.02 38.41 38.97 2,371,086 +0.29(+0.75%)
Mar 26, 2013 38.43 38.70 38.38 38.68 1,806,672 +0.36(+0.95%)
Mar 25, 2013 38.41 38.56 38.15 38.32 2,268,321 +0.01(+0.02%)
Mar 22, 2013 38.20 38.47 38.15 38.31 1,386,688 +0.12(+0.31%)
Mar 21, 2013 38.27 38.35 38.11 38.19 1,557,038 -0.16(-0.42%)
Mar 20, 2013 38.35 38.41 38.21 38.35 1,268,331 +0.13(+0.34%)
Mar 19, 2013 38.11 38.27 37.99 38.23 1,572,001 +0.19(+0.49%)
Mar 18, 2013 38.10 38.28 38.00 38.04 1,851,336 -0.32(-0.84%)
Mar 15, 2013 38.08 38.36 37.99 38.36 4,389,505 +0.24(+0.63%)
Mar 14, 2013 38.12 38.14 37.93 38.12 2,225,839 +0.02(+0.05%)
Mar 13, 2013 38.17 38.25 38.06 38.10 1,632,014 -0.06(-0.17%)
Mar 12, 2013 38.30 38.34 38.00 38.17 1,797,786 -0.12(-0.30%)
Mar 11, 2013 38.20 38.29 38.09 38.28 1,370,820 +0.06(+0.17%)
Mar 08, 2013 38.27 38.31 37.82 38.22 1,950,578 -0.02(-0.05%)
Mar 07, 2013 38.45 38.60 38.24 38.24 1,832,973 -0.18(-0.46%)
Mar 06, 2013 38.63 38.76 38.41 38.41 2,143,188 -0.21(-0.55%)
Mar 05, 2013 38.58 38.83 38.52 38.63 2,272,341 +0.12(+0.30%)
Mar 04, 2013 38.24 38.55 38.12 38.51 2,088,379 +0.25(+0.64%)
Mar 01, 2013 38.22 38.28 37.96 38.26 2,069,379 +0.01(+0.03%)
Feb 28, 2013 38.11 38.38 38.01 38.25 2,595,282 +0.28(+0.73%)
Feb 27, 2013 37.72 38.07 37.71 37.97 1,859,128 +0.23(+0.60%)
Feb 26, 2013 37.74 38.07 37.65 37.75 2,618,100 +0.18(+0.48%)
Feb 25, 2013 37.99 38.24 37.55 37.56 3,581,945 -0.35(-0.92%)
Feb 22, 2013 37.31 37.92 37.29 37.91 3,842,136 +0.70(+1.88%)
Feb 21, 2013 36.99 37.25 36.99 37.21 2,632,959 +0.14(+0.37%)
Feb 20, 2013 36.95 37.34 36.89 37.08 2,105,830 +0.12(+0.33%)
Feb 19, 2013 36.73 37.02 36.70 36.95 2,003,682 +0.27(+0.74%)
Feb 15, 2013 36.63 36.78 36.50 36.68 2,624,573 +0.14(+0.39%)
Feb 14, 2013 36.60 36.80 36.47 36.54 2,404,330 -0.17(-0.46%)
Feb 13, 2013 36.68 36.82 36.61 36.71 1,841,014 +0.04(+0.11%)
Feb 12, 2013 36.77 36.77 36.49 36.67 2,418,733 -0.02(-0.05%)
Feb 11, 2013 36.67 36.79 36.62 36.69 1,304,148 +0.04(+0.10%)
Feb 08, 2013 36.63 36.69 36.47 36.65 2,313,093 +0.04(+0.11%)
Feb 07, 2013 36.52 36.74 36.37 36.61 2,833,263 +0.17(+0.46%)
Feb 06, 2013 36.35 36.50 36.20 36.45 2,254,424 -0.02(-0.05%)
Feb 04, 2013 36.46 36.57 36.43 36.47 2,070,287 -0.12(-0.33%)
Feb 01, 2013 36.63 36.63 36.34 36.59 2,878,976 +0.11(+0.30%)
Jan 31, 2013 36.37 36.58 36.33 36.48 2,210,658 +0.06(+0.18%)
Jan 30, 2013 36.58 36.58 36.33 36.42 1,504,991 -0.12(-0.32%)
Jan 29, 2013 36.15 36.60 36.11 36.53 2,119,340 +0.31(+0.87%)
Jan 28, 2013 36.17 36.26 35.92 36.22 2,346,486 -0.03(-0.07%)
Jan 25, 2013 36.13 36.27 35.93 36.24 2,704,853 +0.11(+0.30%)
Jan 24, 2013 35.99 36.22 35.90 36.13 2,636,629 +0.21(+0.57%)
Jan 23, 2013 35.96 35.97 35.70 35.93 2,582,309 -0.01(-0.02%)
Jan 22, 2013 35.75 35.97 35.66 35.93 2,407,575 +0.16(+0.45%)
Jan 18, 2013 35.43 35.77 35.38 35.77 3,723,477 +0.32(+0.90%)
Jan 17, 2013 35.62 35.64 35.43 35.45 2,298,356 -0.02(-0.05%)
Jan 16, 2013 35.57 35.76 35.40 35.47 2,811,079 -0.02(-0.05%)
Jan 15, 2013 35.38 35.54 35.24 35.49 4,762,414 -0.26(-0.72%)
Jan 14, 2013 35.92 35.95 35.73 35.75 2,165,415 -0.11(-0.30%)
Jan 11, 2013 36.05 36.08 35.74 35.86 2,388,036 -0.12(-0.32%)
Jan 10, 2013 36.12 36.18 35.83 35.97 3,007,524 -0.01(-0.04%)
Jan 09, 2013 36.02 36.02 35.78 35.99 2,739,592 +0.05(+0.14%)
Jan 08, 2013 36.06 36.16 35.80 35.93 3,261,788 -0.21(-0.57%)
Jan 07, 2013 36.40 36.47 36.11 36.14 2,043,087 -0.35(-0.97%)
Jan 04, 2013 36.36 36.52 36.29 36.49 2,371,102 +0.21(+0.57%)
Jan 03, 2013 36.28 36.46 36.20 36.29 2,118,409 -0.01(-0.02%)
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.