Consolidated Edison (NY: ED )

94.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 40.06 40.52 39.74 39.74 3,378,326 -0.42(-1.06%)
May 30, 2013 40.33 40.72 40.04 40.16 3,574,734 -0.04(-0.10%)
May 29, 2013 40.58 40.65 39.58 40.20 4,175,576 -0.57(-1.40%)
May 28, 2013 40.85 41.00 40.60 40.77 3,247,417 -0.07(-0.17%)
May 24, 2013 40.92 41.06 40.64 40.84 1,995,702 -0.24(-0.59%)
May 23, 2013 41.35 41.39 40.63 41.09 2,847,481 -0.42(-1.01%)
May 22, 2013 42.32 42.59 41.42 41.51 2,907,518 -0.88(-2.07%)
May 21, 2013 42.43 42.61 42.08 42.38 1,782,973 -0.02(-0.05%)
May 20, 2013 42.33 42.52 42.14 42.40 1,891,467 +0.08(+0.18%)
May 17, 2013 41.87 42.33 41.87 42.33 2,538,565 +0.44(+1.05%)
May 16, 2013 42.17 42.25 41.83 41.89 2,046,845 -0.37(-0.87%)
May 15, 2013 42.04 42.65 41.99 42.26 2,496,479 +0.17(+0.41%)
May 13, 2013 42.30 42.38 42.02 42.08 2,272,480 -0.36(-0.84%)
May 10, 2013 42.37 42.45 42.14 42.44 6,255,600 +0.08(+0.20%)
May 09, 2013 42.96 43.07 42.22 42.36 6,371,285 -0.57(-1.33%)
May 08, 2013 43.37 43.54 42.87 42.93 1,900,048 -0.54(-1.24%)
May 07, 2013 43.37 43.57 43.22 43.47 2,869,134 +0.23(+0.54%)
May 06, 2013 43.79 43.89 43.22 43.24 3,070,164 -0.65(-1.48%)
May 03, 2013 43.99 44.08 43.44 43.88 3,002,358 +0.02(+0.05%)
May 02, 2013 43.65 43.90 43.44 43.86 2,291,012 +0.21(+0.49%)
May 01, 2013 43.85 44.14 43.61 43.65 1,744,944 -0.23(-0.52%)
Apr 30, 2013 43.77 43.88 43.65 43.88 1,704,233 +0.01(+0.03%)
Apr 29, 2013 43.46 43.99 43.35 43.86 1,525,121 +0.54(+1.26%)
Apr 26, 2013 43.36 43.45 43.27 43.32 1,333,949 -0.10(-0.24%)
Apr 25, 2013 43.30 43.46 43.12 43.42 1,713,096 +0.15(+0.35%)
Apr 24, 2013 43.16 43.43 42.88 43.27 1,562,621 +0.19(+0.43%)
Apr 23, 2013 43.06 43.14 42.73 43.08 1,452,904 +0.09(+0.21%)
Apr 22, 2013 43.05 43.15 42.82 42.99 1,389,487 -0.08(-0.18%)
Apr 19, 2013 42.48 43.12 42.42 43.07 2,073,772 +0.72(+1.69%)
Apr 18, 2013 42.45 42.57 42.15 42.35 2,114,322 +0.07(+0.16%)
Apr 17, 2013 42.31 42.44 42.06 42.28 2,274,431 -0.13(-0.31%)
Apr 16, 2013 42.32 42.49 41.95 42.41 1,909,633 +0.18(+0.42%)
Apr 15, 2013 42.63 42.82 42.24 42.24 2,034,695 -0.44(-1.03%)
Apr 12, 2013 42.49 42.82 42.45 42.68 1,911,246 +0.12(+0.29%)
Apr 11, 2013 42.60 42.72 42.47 42.55 1,514,579 -0.03(-0.06%)
Apr 10, 2013 42.33 42.64 42.33 42.58 1,882,845 +0.19(+0.46%)
Apr 09, 2013 42.36 42.58 42.15 42.39 2,396,884 +0.01(+0.02%)
Apr 08, 2013 42.19 42.38 41.99 42.38 1,492,621 +0.12(+0.28%)
Apr 05, 2013 41.99 42.28 41.95 42.26 1,485,396 +0.06(+0.13%)
Apr 04, 2013 41.89 42.24 41.84 42.21 1,923,182 +0.38(+0.91%)
Apr 03, 2013 41.73 42.01 41.72 41.83 2,093,537 +0.12(+0.28%)
Apr 02, 2013 41.88 42.20 41.66 41.71 2,447,390 -0.14(-0.33%)
Apr 01, 2013 42.00 42.05 41.79 41.85 1,715,784 -0.22(-0.52%)
Mar 28, 2013 41.51 42.14 41.39 42.07 3,132,405 +0.63(+1.53%)
Mar 27, 2013 40.99 41.48 40.84 41.44 2,230,020 +0.31(+0.75%)
Mar 26, 2013 40.86 41.15 40.81 41.13 1,699,186 +0.39(+0.95%)
Mar 25, 2013 40.84 41.00 40.57 40.74 2,133,370 +0.01(+0.02%)
Mar 22, 2013 40.62 40.91 40.57 40.73 1,304,189 +0.12(+0.31%)
Mar 21, 2013 40.69 40.78 40.52 40.61 1,464,404 -0.17(-0.42%)
Mar 20, 2013 40.77 40.84 40.62 40.78 1,192,873 +0.14(+0.34%)
Mar 19, 2013 40.52 40.69 40.40 40.64 1,478,477 +0.20(+0.49%)
Mar 18, 2013 40.51 40.70 40.41 40.44 1,741,193 -0.34(-0.85%)
Mar 15, 2013 40.48 40.79 40.40 40.79 4,128,356 +0.26(+0.63%)
Mar 14, 2013 40.53 40.55 40.33 40.53 2,093,415 +0.02(+0.05%)
Mar 13, 2013 40.59 40.67 40.46 40.51 1,534,919 -0.07(-0.17%)
Mar 12, 2013 40.73 40.76 40.41 40.58 1,690,828 -0.12(-0.30%)
Mar 11, 2013 40.62 40.71 40.50 40.71 1,289,264 +0.07(+0.17%)
Mar 08, 2013 40.69 40.74 40.21 40.64 1,834,530 -0.02(-0.05%)
Mar 07, 2013 40.88 41.04 40.66 40.66 1,723,923 -0.19(-0.46%)
Mar 06, 2013 41.07 41.22 40.84 40.84 2,015,681 -0.23(-0.55%)
Mar 05, 2013 41.02 41.29 40.95 41.07 2,137,150 +0.12(+0.30%)
Mar 04, 2013 40.66 40.99 40.53 40.95 1,964,133 +0.26(+0.64%)
Mar 01, 2013 40.64 40.70 40.36 40.68 1,946,264 +0.01(+0.03%)
Feb 28, 2013 40.52 40.81 40.41 40.67 2,440,878 +0.30(+0.73%)
Feb 27, 2013 40.11 40.48 40.10 40.37 1,748,522 +0.24(+0.60%)
Feb 26, 2013 40.13 40.48 40.04 40.13 2,462,339 +0.19(+0.48%)
Feb 25, 2013 40.39 40.66 39.93 39.94 3,368,841 -0.37(-0.92%)
Feb 22, 2013 39.67 40.32 39.64 40.31 3,613,553 +0.74(+1.88%)
Feb 21, 2013 39.33 39.61 39.33 39.57 2,476,314 +0.14(+0.37%)
Feb 20, 2013 39.29 39.70 39.22 39.42 1,980,546 +0.13(+0.33%)
Feb 19, 2013 39.05 39.36 39.02 39.29 1,884,475 +0.29(+0.74%)
Feb 15, 2013 38.95 39.11 38.81 39.00 2,468,426 +0.15(+0.39%)
Feb 14, 2013 38.92 39.13 38.78 38.85 2,261,287 -0.18(-0.46%)
Feb 13, 2013 39.00 39.15 38.93 39.03 1,731,485 +0.04(+0.11%)
Feb 12, 2013 39.10 39.10 38.80 38.99 2,274,833 -0.02(-0.05%)
Feb 11, 2013 38.99 39.12 38.94 39.01 1,226,559 +0.04(+0.10%)
Feb 08, 2013 38.95 39.01 38.77 38.97 2,175,478 +0.04(+0.11%)
Feb 07, 2013 38.83 39.07 38.67 38.93 2,664,701 +0.18(+0.46%)
Feb 06, 2013 38.65 38.81 38.49 38.75 2,120,300 -0.02(-0.05%)
Feb 04, 2013 38.77 38.88 38.73 38.77 1,947,118 -0.13(-0.33%)
Feb 01, 2013 38.94 38.94 38.64 38.90 2,707,695 +0.12(+0.30%)
Jan 31, 2013 38.67 38.90 38.63 38.79 2,079,138 +0.07(+0.18%)
Jan 30, 2013 38.90 38.90 38.63 38.72 1,415,453 -0.12(-0.32%)
Jan 29, 2013 38.44 38.91 38.40 38.84 1,993,252 +0.33(+0.87%)
Jan 28, 2013 38.45 38.55 38.19 38.51 2,206,885 -0.03(-0.07%)
Jan 25, 2013 38.41 38.57 38.20 38.54 2,543,930 +0.12(+0.30%)
Jan 24, 2013 38.27 38.51 38.17 38.42 2,479,766 +0.22(+0.57%)
Jan 23, 2013 38.24 38.24 37.96 38.20 2,428,678 -0.01(-0.02%)
Jan 22, 2013 38.01 38.25 37.91 38.21 2,264,339 +0.17(+0.45%)
Jan 18, 2013 37.67 38.04 37.62 38.04 3,501,953 +0.34(+0.90%)
Jan 17, 2013 37.87 37.89 37.67 37.70 2,161,618 -0.02(-0.05%)
Jan 16, 2013 37.82 38.02 37.64 37.72 2,643,837 -0.02(-0.05%)
Jan 15, 2013 37.61 37.79 37.47 37.74 4,479,079 -0.27(-0.72%)
Jan 14, 2013 38.19 38.23 37.99 38.01 2,036,586 -0.12(-0.30%)
Jan 11, 2013 38.33 38.36 38.00 38.13 2,245,963 -0.12(-0.32%)
Jan 10, 2013 38.41 38.47 38.10 38.25 2,828,595 -0.01(-0.04%)
Jan 09, 2013 38.30 38.30 38.04 38.26 2,576,603 +0.05(+0.14%)
Jan 08, 2013 38.34 38.45 38.06 38.21 3,067,732 -0.22(-0.57%)
Jan 07, 2013 38.70 38.77 38.39 38.43 1,921,535 -0.38(-0.97%)
Jan 04, 2013 38.66 38.83 38.58 38.80 2,230,035 +0.22(+0.57%)
Jan 03, 2013 38.58 38.77 38.49 38.58 1,992,377 -0.01(-0.02%)
Jan 02, 2013 38.55 38.59 37.83 38.59 2,624,390 +0.76(+2.02%)
Dec 31, 2012 37.37 37.91 37.17 37.83 2,846,416 +0.37(+0.98%)
Dec 28, 2012 37.64 37.88 37.44 37.46 2,412,607 -0.33(-0.88%)
Dec 27, 2012 37.74 37.90 37.46 37.79 1,987,476 -0.03(-0.07%)
Dec 26, 2012 38.22 38.32 37.79 37.82 1,389,119 -0.35(-0.91%)
Dec 24, 2012 38.19 38.26 37.89 38.17 1,109,092 -0.05(-0.14%)
Dec 21, 2012 38.31 38.47 37.97 38.22 6,632,243 -0.27(-0.69%)
Dec 20, 2012 38.49 38.56 38.28 38.49 2,086,219 +0.03(+0.07%)
Dec 19, 2012 38.96 38.99 38.41 38.46 2,420,741 -0.54(-1.38%)
Dec 18, 2012 38.86 39.25 38.79 39.00 3,053,657 +0.14(+0.37%)
Dec 17, 2012 38.47 38.88 38.36 38.86 3,926,866 +0.59(+1.53%)
Dec 14, 2012 38.04 38.28 37.92 38.27 2,582,646 +0.11(+0.29%)
Dec 13, 2012 38.36 38.46 38.02 38.16 1,767,746 -0.26(-0.67%)
Dec 12, 2012 38.47 38.74 38.36 38.42 3,286,614 -0.01(-0.04%)
Dec 11, 2012 38.34 38.76 38.24 38.43 2,643,259 +0.20(+0.52%)
Dec 10, 2012 38.19 38.34 38.11 38.24 1,583,588 +0.03(+0.07%)
Dec 07, 2012 38.26 38.39 38.02 38.21 2,318,744 -0.05(-0.14%)
Dec 06, 2012 38.24 38.43 38.06 38.26 2,476,949 +0.02(+0.05%)
Dec 05, 2012 37.75 38.41 37.70 38.24 2,497,651 +0.49(+1.30%)
Dec 04, 2012 37.70 37.85 37.64 37.75 2,677,817 -0.29(-0.77%)
Nov 30, 2012 37.81 38.04 37.65 38.04 3,107,679 +0.24(+0.63%)
Nov 29, 2012 37.82 37.83 37.51 37.81 1,594,942 +0.05(+0.13%)
Nov 28, 2012 37.37 37.81 37.16 37.76 2,686,502 +0.36(+0.97%)
Nov 27, 2012 37.49 37.68 37.29 37.40 2,173,376 -0.03(-0.07%)
Nov 26, 2012 36.82 37.66 36.81 37.42 3,326,652 +0.53(+1.44%)
Nov 23, 2012 37.01 37.01 36.61 36.89 1,121,382 -0.07(-0.20%)
Nov 21, 2012 37.13 37.20 36.57 36.97 2,405,578 -0.15(-0.40%)
Nov 20, 2012 37.37 37.37 36.94 37.12 1,689,354 -0.22(-0.58%)
Nov 19, 2012 37.63 37.69 37.12 37.34 2,169,474 -0.16(-0.42%)
Nov 16, 2012 37.07 37.50 37.07 37.49 3,093,632 +0.38(+1.01%)
Nov 15, 2012 37.65 37.85 36.96 37.12 4,137,221 -0.55(-1.45%)
Nov 14, 2012 37.70 37.78 37.41 37.66 2,787,401 +0.03(+0.07%)
Nov 13, 2012 37.41 37.99 37.41 37.64 2,479,514 +0.05(+0.13%)
Nov 12, 2012 37.86 38.02 37.42 37.59 2,789,710 -0.42(-1.11%)
Nov 09, 2012 38.13 38.29 37.87 38.01 2,978,005 -0.05(-0.13%)
Nov 08, 2012 38.03 38.75 38.03 38.06 3,208,527 +0.11(+0.28%)
Nov 07, 2012 38.78 38.82 37.64 37.95 5,497,187 -1.01(-2.60%)
Nov 06, 2012 39.27 39.61 38.91 38.97 3,134,555 -0.16(-0.41%)
Nov 05, 2012 39.87 39.92 38.97 39.13 4,601,417 -0.81(-2.03%)
Nov 02, 2012 40.46 40.52 39.87 39.94 1,549,540 -0.36(-0.89%)
Nov 01, 2012 40.77 40.79 40.14 40.29 2,052,293 -0.44(-1.08%)
Oct 31, 2012 40.25 40.86 39.81 40.73 2,244,636 +0.28(+0.68%)
Oct 26, 2012 40.54 40.46 40.46 40.46 1,650,739 -0.03(-0.07%)
Oct 25, 2012 40.27 40.48 40.18 40.48 1,892,464 +0.30(+0.74%)
Oct 24, 2012 40.40 40.40 40.14 40.19 1,692,676 -0.09(-0.22%)
Oct 23, 2012 40.21 40.37 40.04 40.27 2,024,972 -0.52(-1.27%)
Oct 19, 2012 40.86 40.96 40.67 40.79 3,437,580 -0.18(-0.43%)
Oct 18, 2012 40.94 41.04 40.70 40.97 1,335,481 +0.08(+0.20%)
Oct 17, 2012 40.41 41.00 40.34 40.89 1,789,218 +0.54(+1.34%)
Oct 16, 2012 40.41 40.47 40.18 40.35 1,738,933 -0.01(-0.02%)
Oct 15, 2012 40.43 40.45 40.07 40.35 1,465,501 -0.01(-0.02%)
Oct 12, 2012 40.71 40.86 40.29 40.36 1,446,124 -0.23(-0.57%)
Oct 11, 2012 40.60 40.82 40.42 40.59 1,553,985 +0.07(+0.17%)
Oct 10, 2012 40.35 40.58 40.27 40.52 1,670,696 +0.08(+0.20%)
Oct 09, 2012 40.56 40.67 40.27 40.44 1,766,272 -0.13(-0.32%)
Oct 08, 2012 40.59 40.80 40.42 40.57 1,146,331 -0.05(-0.13%)
Oct 05, 2012 40.96 40.96 40.53 40.62 1,848,818 -0.14(-0.35%)
Oct 04, 2012 40.57 40.83 40.53 40.77 2,821,125 +0.45(+1.12%)
Oct 03, 2012 40.27 40.55 40.23 40.31 2,258,692 +0.07(+0.18%)
Oct 02, 2012 39.96 40.31 39.90 40.24 2,269,150 +0.11(+0.29%)
Oct 01, 2012 40.45 40.49 40.08 40.13 1,776,463 -0.28(-0.68%)
Sep 28, 2012 40.11 40.46 40.02 40.40 2,253,581 +0.21(+0.52%)
Sep 27, 2012 40.58 40.58 40.17 40.19 2,168,797 -0.34(-0.85%)
Sep 26, 2012 40.14 40.73 40.14 40.54 3,607,645 +0.43(+1.06%)
Sep 25, 2012 40.19 40.35 40.05 40.11 2,180,151 -0.01(-0.03%)
Sep 24, 2012 39.84 40.21 39.81 40.13 2,460,611 +0.26(+0.64%)
Sep 21, 2012 40.20 40.23 39.85 39.87 3,900,705 -0.26(-0.64%)
Sep 20, 2012 40.03 40.30 40.02 40.13 2,103,244 +0.01(+0.03%)
Sep 19, 2012 40.22 40.33 40.04 40.11 1,759,521 -0.01(-0.03%)
Sep 18, 2012 40.16 40.30 39.97 40.13 2,187,373 -0.09(-0.22%)
Sep 17, 2012 40.40 40.69 40.07 40.21 3,212,999 -0.13(-0.33%)
Sep 14, 2012 41.06 41.13 40.21 40.35 3,282,002 -0.80(-1.93%)
Sep 13, 2012 40.50 41.14 40.50 41.14 1,799,921 +0.55(+1.35%)
Sep 12, 2012 40.77 40.78 40.52 40.60 1,759,552 -0.09(-0.22%)
Sep 11, 2012 40.80 40.83 40.69 40.69 1,000,652 -0.12(-0.30%)
Sep 10, 2012 41.07 41.07 40.76 40.81 1,375,091 -0.09(-0.23%)
Sep 07, 2012 41.19 41.20 40.84 40.90 1,262,070 -0.29(-0.70%)
Sep 06, 2012 40.91 41.21 40.88 41.19 1,478,855 +0.49(+1.21%)
Sep 05, 2012 41.14 41.14 40.68 40.70 1,688,505 -0.37(-0.90%)
Sep 04, 2012 40.91 41.16 40.82 41.07 1,430,912 +0.18(+0.43%)
Aug 31, 2012 41.09 41.12 40.75 40.89 1,594,864 -0.09(-0.23%)
Aug 30, 2012 40.93 41.08 40.79 40.99 1,144,314 -0.01(-0.03%)
Aug 29, 2012 41.20 41.29 40.99 41.00 1,361,385 -0.31(-0.75%)
Aug 27, 2012 41.39 41.52 41.28 41.31 1,281,760 -0.12(-0.29%)
Aug 24, 2012 41.12 41.47 41.10 41.43 942,368 +0.29(+0.70%)
Aug 23, 2012 41.54 41.56 41.07 41.14 1,320,108 -0.42(-1.01%)
Aug 22, 2012 41.29 41.66 41.29 41.56 1,871,366 +0.15(+0.36%)
Aug 21, 2012 41.76 41.87 41.41 41.41 1,663,118 -0.38(-0.92%)
Aug 20, 2012 41.53 41.81 41.45 41.80 1,629,737 +0.19(+0.45%)
Aug 17, 2012 41.76 41.89 41.58 41.61 2,553,526 -0.08(-0.19%)
Aug 16, 2012 42.24 42.32 41.62 41.69 5,003,598 -0.59(-1.40%)
Aug 15, 2012 42.64 42.65 42.25 42.28 2,013,751 -0.35(-0.82%)
Aug 14, 2012 42.70 42.86 42.54 42.64 1,407,820 -0.06(-0.14%)
Aug 13, 2012 42.81 42.84 42.63 42.70 1,516,937 +0.02(+0.04%)
Aug 10, 2012 42.53 42.73 42.38 42.68 1,538,969 +0.19(+0.44%)
Aug 09, 2012 42.74 42.86 42.45 42.49 1,455,541 -0.20(-0.47%)
Aug 08, 2012 43.01 43.05 42.54 42.69 2,043,186 -0.27(-0.64%)
Aug 07, 2012 43.27 43.31 42.94 42.97 2,000,520 -0.17(-0.39%)
Aug 06, 2012 43.31 43.44 43.12 43.13 1,734,534 -0.07(-0.17%)
Aug 03, 2012 43.38 43.46 42.77 43.21 3,500,967 +0.27(+0.64%)
Aug 02, 2012 42.83 42.99 42.51 42.93 1,867,726 -0.13(-0.31%)
Aug 01, 2012 43.23 44.09 43.00 43.07 1,599,662 -0.03(-0.08%)
Jul 31, 2012 43.43 43.57 43.07 43.10 1,821,925 -0.29(-0.68%)
Jul 30, 2012 43.29 43.50 43.10 43.39 1,975,420 +0.03(+0.06%)
Jul 27, 2012 43.21 43.67 43.17 43.37 2,440,640 +0.32(+0.75%)
Jul 26, 2012 42.67 43.13 42.63 43.05 2,084,829 +0.63(+1.48%)
Jul 25, 2012 42.61 42.71 42.28 42.42 2,562,327 -0.07(-0.16%)
Jul 24, 2012 42.54 42.60 42.23 42.49 2,293,013 +0.01(+0.03%)
Jul 23, 2012 42.37 42.73 42.32 42.47 1,517,190 -0.14(-0.33%)
Jul 20, 2012 42.33 42.77 42.20 42.61 3,688,629 +0.27(+0.65%)
Jul 19, 2012 42.36 42.41 41.96 42.34 1,455,499 -0.09(-0.22%)
Jul 18, 2012 42.30 42.50 42.23 42.43 1,700,238 +0.06(+0.14%)
Jul 17, 2012 42.28 42.49 42.15 42.37 1,488,665 +0.18(+0.43%)
Jul 16, 2012 42.24 42.31 42.13 42.19 1,277,908 -0.19(-0.44%)
Jul 13, 2012 41.99 42.39 41.98 42.38 1,623,608 +0.37(+0.87%)
Jul 12, 2012 41.88 42.13 41.80 42.01 1,845,356 -0.01(-0.02%)
Jul 11, 2012 41.79 42.08 41.69 42.02 1,697,587 +0.23(+0.56%)
Jul 10, 2012 41.76 41.98 41.68 41.78 1,947,745 +0.13(+0.30%)
Jul 09, 2012 41.50 41.78 41.42 41.66 1,432,637 +0.13(+0.32%)
Jul 06, 2012 41.25 41.62 41.16 41.52 1,327,669 +0.03(+0.08%)
Jul 05, 2012 41.74 41.74 41.44 41.49 1,192,237 -0.32(-0.77%)
Jul 03, 2012 41.86 41.96 41.62 41.81 1,114,556 -0.10(-0.24%)
Jul 02, 2012 41.59 41.95 41.56 41.91 1,868,480 +0.35(+0.85%)
Jun 29, 2012 41.66 41.86 41.35 41.56 2,962,133 +0.08(+0.19%)
Jun 28, 2012 40.94 41.49 40.94 41.48 1,874,139 +0.15(+0.37%)
Jun 27, 2012 41.00 41.42 40.99 41.32 2,213,324 +0.39(+0.96%)
Jun 26, 2012 40.98 41.10 40.87 40.93 1,657,098 +0.01(+0.02%)
Jun 25, 2012 40.93 41.07 40.71 40.92 2,277,737 -0.17(-0.42%)
Jun 22, 2012 41.10 41.28 40.85 41.10 6,917,571 +0.15(+0.36%)
Jun 21, 2012 41.30 41.51 40.91 40.95 2,791,604 -0.15(-0.36%)
Jun 20, 2012 41.78 41.90 40.98 41.10 4,263,166 -0.86(-2.05%)
Jun 19, 2012 42.52 42.53 41.90 41.96 2,998,633 -0.46(-1.09%)
Jun 18, 2012 42.22 42.50 42.11 42.42 2,189,036 +0.25(+0.60%)
Jun 15, 2012 41.97 42.28 41.90 42.16 3,267,652 +0.35(+0.83%)
Jun 14, 2012 41.63 41.85 41.56 41.82 1,853,853 +0.15(+0.37%)
Jun 13, 2012 41.59 41.75 41.34 41.66 1,746,469 +0.11(+0.27%)
Jun 12, 2012 41.32 41.58 41.18 41.55 2,472,958 +0.27(+0.65%)
Jun 11, 2012 41.75 41.75 41.26 41.28 2,524,233 -0.31(-0.74%)
Jun 08, 2012 41.24 41.59 41.17 41.59 1,958,171 +0.38(+0.92%)
Jun 07, 2012 41.15 41.32 41.05 41.21 4,399,791 +0.27(+0.65%)
Jun 06, 2012 40.63 40.94 40.49 40.94 1,856,605 +0.48(+1.19%)
Jun 05, 2012 40.47 40.75 40.41 40.46 2,034,712 -0.10(-0.25%)
Jun 04, 2012 40.32 40.58 40.21 40.56 1,931,945 +0.27(+0.68%)
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.