Consolidated Edison (NY: ED )

90.81 +0.76 (+0.84%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.02 55.11 53.55 53.56 5,008,839 -2.21(-3.96%)
Nov 29, 2016 55.61 56.21 55.56 55.77 2,589,619 +0.00(+0.00%)
Nov 28, 2016 54.34 55.84 54.34 55.77 2,688,781 +1.53(+2.82%)
Nov 25, 2016 53.66 54.43 53.55 54.25 1,211,678 +0.85(+1.60%)
Nov 23, 2016 53.39 53.39 53.39 0 -0.59(-1.10%)
Nov 22, 2016 53.92 54.18 53.46 53.99 1,818,827 +0.17(+0.31%)
Nov 21, 2016 53.56 53.85 53.32 53.82 2,100,817 +0.44(+0.82%)
Nov 18, 2016 53.73 53.99 53.17 53.38 2,314,938 -0.39(-0.73%)
Nov 17, 2016 53.44 54.05 53.42 53.77 1,501,412 +0.15(+0.29%)
Nov 16, 2016 54.38 54.51 53.28 53.62 2,243,784 -0.56(-1.03%)
Nov 15, 2016 53.68 54.53 53.67 54.18 3,335,759 +0.78(+1.47%)
Nov 14, 2016 53.24 53.60 52.79 53.39 3,186,451 -0.21(-0.39%)
Nov 11, 2016 53.75 54.46 53.43 53.60 2,770,857 -0.15(-0.28%)
Nov 10, 2016 54.79 54.79 52.46 53.75 5,250,820 -1.19(-2.17%)
Nov 09, 2016 55.47 55.82 54.86 54.95 3,923,286 -2.33(-4.08%)
Nov 08, 2016 56.82 57.50 56.73 57.28 1,790,296 +0.60(+1.06%)
Nov 07, 2016 56.23 56.69 55.42 56.68 2,273,070 +0.60(+1.07%)
Nov 04, 2016 57.24 57.34 55.97 56.08 2,421,927 -0.09(-0.16%)
Nov 03, 2016 55.98 56.48 55.70 56.17 1,994,913 +0.04(+0.07%)
Nov 02, 2016 56.29 56.38 55.48 56.13 2,459,508 -0.17(-0.31%)
Nov 01, 2016 57.40 57.40 56.19 56.31 2,150,486 -1.14(-1.99%)
Oct 31, 2016 56.44 57.81 56.32 57.45 3,296,723 +1.19(+2.11%)
Oct 28, 2016 55.97 56.46 55.90 56.26 1,458,327 +0.40(+0.71%)
Oct 27, 2016 55.94 56.21 55.52 55.87 1,652,159 -0.31(-0.55%)
Oct 26, 2016 55.94 56.27 55.72 56.18 1,269,841 +0.17(+0.31%)
Oct 25, 2016 55.60 56.07 55.47 56.00 1,674,722 +0.37(+0.66%)
Oct 24, 2016 55.97 56.06 55.30 55.64 1,668,044 +0.00(+0.00%)
Oct 21, 2016 55.68 55.93 55.46 55.64 1,386,221 -0.34(-0.61%)
Oct 20, 2016 55.91 56.46 55.77 55.98 1,301,152 +0.14(+0.25%)
Oct 19, 2016 55.71 56.11 55.43 55.84 1,955,438 +0.15(+0.27%)
Oct 18, 2016 55.83 56.03 55.05 55.69 2,196,537 +0.18(+0.33%)
Oct 17, 2016 55.30 55.60 55.26 55.51 1,531,426 +0.39(+0.70%)
Oct 14, 2016 55.24 55.80 54.87 55.12 1,694,109 -0.34(-0.62%)
Oct 13, 2016 54.92 55.97 54.82 55.46 2,082,330 +0.66(+1.21%)
Oct 12, 2016 54.57 54.98 54.50 54.80 2,203,904 +0.31(+0.57%)
Oct 11, 2016 54.68 55.00 54.25 54.49 2,722,056 -0.41(-0.75%)
Oct 10, 2016 54.74 55.15 54.52 54.90 1,762,567 +0.13(+0.24%)
Oct 07, 2016 55.36 55.94 54.77 54.77 2,757,125 -0.23(-0.41%)
Oct 06, 2016 54.94 55.38 54.58 55.00 2,634,661 -0.13(-0.23%)
Oct 05, 2016 55.37 55.82 54.86 55.13 3,079,820 -0.21(-0.37%)
Oct 04, 2016 56.36 56.36 55.05 55.34 3,358,156 -1.12(-1.98%)
Oct 03, 2016 57.15 57.19 56.20 56.45 2,545,326 -0.81(-1.41%)
Sep 30, 2016 58.39 58.64 56.87 57.26 3,915,083 -0.94(-1.61%)
Sep 29, 2016 58.48 58.53 57.78 58.19 2,156,011 -0.49(-0.83%)
Sep 28, 2016 59.25 59.34 58.38 58.68 2,260,455 -0.52(-0.87%)
Sep 27, 2016 60.19 60.48 59.10 59.20 2,208,690 -0.62(-1.03%)
Sep 26, 2016 59.85 60.06 59.55 59.81 2,006,920 -0.02(-0.03%)
Sep 23, 2016 59.77 60.09 59.50 59.83 1,629,556 -0.13(-0.22%)
Sep 22, 2016 59.59 60.07 59.50 59.96 2,535,492 +0.60(+1.01%)
Sep 21, 2016 58.14 59.38 58.07 59.36 2,661,010 +1.16(+1.99%)
Sep 20, 2016 58.27 58.42 58.07 58.20 3,232,942 +0.11(+0.18%)
Sep 19, 2016 57.26 58.13 57.26 58.10 2,308,161 +0.83(+1.45%)
Sep 16, 2016 56.58 57.31 56.42 57.27 3,810,875 +0.57(+1.01%)
Sep 15, 2016 56.39 56.82 56.11 56.70 1,855,294 +0.33(+0.58%)
Sep 14, 2016 56.23 56.76 55.97 56.37 2,663,527 +0.68(+1.23%)
Sep 13, 2016 56.64 56.64 55.59 55.69 2,180,986 -0.93(-1.64%)
Sep 12, 2016 55.51 56.76 55.51 56.61 3,283,354 +1.14(+2.06%)
Sep 09, 2016 56.94 57.21 55.46 55.47 4,343,598 -2.22(-3.85%)
Sep 08, 2016 57.65 58.00 57.38 57.69 1,952,611 -0.11(-0.18%)
Sep 07, 2016 57.94 58.01 57.54 57.80 1,540,345 -0.21(-0.35%)
Sep 06, 2016 57.47 58.13 57.46 58.00 1,526,560 +0.56(+0.97%)
Sep 02, 2016 56.95 57.45 57.45 57.45 2,138,176 +0.51(+0.89%)
Sep 01, 2016 57.15 57.22 56.81 56.94 1,346,117 -0.28(-0.49%)
Aug 31, 2016 56.79 57.24 56.51 57.22 2,961,586 +0.49(+0.87%)
Aug 30, 2016 57.08 57.46 56.70 56.73 1,602,511 -0.49(-0.86%)
Aug 29, 2016 57.11 57.53 56.93 57.22 2,442,596 +0.37(+0.64%)
Aug 26, 2016 58.17 58.50 56.80 56.86 1,481,827 -1.28(-2.20%)
Aug 25, 2016 58.10 58.47 57.89 58.13 1,606,948 +0.10(+0.17%)
Aug 24, 2016 57.97 58.17 57.51 58.03 1,698,457 -0.11(-0.18%)
Aug 23, 2016 58.32 58.70 58.14 58.14 1,072,093 -0.22(-0.38%)
Aug 22, 2016 58.38 58.66 58.15 58.36 1,224,446 +0.19(+0.33%)
Aug 19, 2016 58.58 58.61 57.74 58.17 2,446,770 -0.67(-1.14%)
Aug 18, 2016 57.92 58.94 57.92 58.84 3,575,158 +0.76(+1.31%)
Aug 17, 2016 57.03 58.13 56.34 58.08 3,162,568 +0.99(+1.73%)
Aug 16, 2016 57.84 57.88 57.09 57.09 2,892,243 -0.88(-1.52%)
Aug 15, 2016 59.31 59.52 57.86 57.97 4,165,558 -1.43(-2.41%)
Aug 12, 2016 59.36 59.58 59.12 59.40 2,413,303 +0.30(+0.51%)
Aug 11, 2016 58.88 59.12 58.69 59.10 1,893,502 +0.11(+0.19%)
Aug 10, 2016 59.05 59.18 58.79 58.99 1,825,718 +0.11(+0.19%)
Aug 09, 2016 58.63 59.05 58.35 58.88 1,895,539 +0.33(+0.57%)
Aug 08, 2016 58.68 59.09 58.38 58.54 1,809,048 -0.08(-0.13%)
Aug 05, 2016 59.15 59.29 58.55 58.62 2,607,083 -0.78(-1.32%)
Aug 04, 2016 59.58 59.86 59.21 59.40 1,804,947 -0.08(-0.14%)
Aug 03, 2016 60.35 60.46 59.22 59.49 2,108,342 -0.92(-1.52%)
Aug 02, 2016 60.46 60.62 60.04 60.41 1,487,599 -0.26(-0.42%)
Aug 01, 2016 60.10 60.78 60.07 60.66 1,809,305 +0.29(+0.47%)
Jul 29, 2016 60.15 60.96 59.98 60.38 3,101,703 +0.15(+0.25%)
Jul 28, 2016 59.89 60.36 59.65 60.23 1,223,599 +0.34(+0.57%)
Jul 27, 2016 60.50 60.56 59.04 59.89 3,726,405 -0.77(-1.27%)
Jul 26, 2016 61.22 61.22 60.35 60.66 1,664,594 -0.56(-0.91%)
Jul 25, 2016 61.19 61.27 60.78 61.21 1,711,057 +0.01(+0.01%)
Jul 22, 2016 60.16 61.27 60.16 61.21 2,475,598 +0.97(+1.61%)
Jul 21, 2016 59.49 60.23 59.06 60.23 2,558,371 +0.74(+1.24%)
Jul 20, 2016 59.64 59.77 59.16 59.49 2,090,574 -0.15(-0.25%)
Jul 19, 2016 59.63 59.81 59.31 59.64 1,325,391 +0.04(+0.06%)
Jul 18, 2016 59.89 60.07 59.47 59.61 2,093,087 -0.07(-0.11%)
Jul 15, 2016 59.67 59.95 59.26 59.67 2,326,209 +0.02(+0.04%)
Jul 14, 2016 59.40 59.76 59.28 59.65 2,203,044 -0.23(-0.38%)
Jul 13, 2016 59.67 59.98 59.41 59.88 2,745,037 +0.49(+0.83%)
Jul 12, 2016 60.06 60.21 59.36 59.39 3,193,776 -1.08(-1.78%)
Jul 11, 2016 60.26 60.68 59.63 60.47 3,236,948 -0.14(-0.22%)
Jul 08, 2016 60.13 60.63 60.31 60.60 3,096,485 +0.29(+0.49%)
Jul 07, 2016 61.27 61.33 60.10 60.31 3,139,777 -1.18(-1.91%)
Jul 06, 2016 61.24 61.55 60.72 61.48 2,365,875 -0.09(-0.15%)
Jul 05, 2016 60.86 61.73 60.70 61.58 2,849,443 +0.87(+1.44%)
Jul 01, 2016 60.93 60.70 60.70 60.70 2,087,411 +0.05(+0.09%)
Jun 30, 2016 59.70 60.65 59.49 60.65 2,947,298 +1.03(+1.73%)
Jun 29, 2016 59.73 60.06 59.23 59.61 2,497,057 -0.10(-0.16%)
Jun 28, 2016 59.98 60.00 59.04 59.71 3,334,395 -0.40(-0.66%)
Jun 27, 2016 59.16 60.38 58.99 60.11 4,718,046 +1.00(+1.68%)
Jun 24, 2016 57.92 59.46 57.70 59.12 5,611,521 +1.17(+2.02%)
Jun 23, 2016 58.14 58.14 57.53 57.95 2,087,692 -0.23(-0.39%)
Jun 22, 2016 58.25 58.36 57.99 58.17 1,699,758 -0.01(-0.01%)
Jun 21, 2016 58.33 58.45 57.93 58.18 1,810,003 +0.01(+0.01%)
Jun 20, 2016 58.77 58.79 57.58 58.17 2,795,442 -0.51(-0.87%)
Jun 17, 2016 58.70 58.87 58.03 58.69 5,117,125 -0.08(-0.14%)
Jun 16, 2016 58.35 59.06 58.30 58.77 3,239,385 +0.48(+0.83%)
Jun 15, 2016 59.00 59.11 58.04 58.29 2,808,872 -0.71(-1.20%)
Jun 14, 2016 58.20 59.00 57.89 59.00 3,178,582 +0.78(+1.33%)
Jun 13, 2016 58.16 58.46 57.90 58.22 3,031,405 +0.06(+0.10%)
Jun 10, 2016 57.74 58.27 57.66 58.16 3,849,798 +0.45(+0.78%)
Jun 09, 2016 56.86 57.81 56.86 57.71 2,103,417 +0.86(+1.51%)
Jun 08, 2016 56.28 56.90 56.21 56.85 1,612,562 +0.57(+1.00%)
Jun 07, 2016 56.60 56.86 56.15 56.28 2,241,560 -0.29(-0.52%)
Jun 06, 2016 56.67 56.91 56.24 56.58 2,493,231 -0.23(-0.41%)
Jun 03, 2016 55.96 57.09 55.96 56.81 2,977,462 +1.29(+2.32%)
Jun 02, 2016 55.46 55.60 54.99 55.52 2,243,344 -0.01(-0.01%)
Jun 01, 2016 55.26 55.55 55.11 55.53 2,303,672 +0.29(+0.53%)
May 31, 2016 54.63 55.34 54.52 55.23 3,779,501 +0.39(+0.71%)
May 27, 2016 54.99 54.84 54.84 54.84 1,500,368 +0.01(+0.01%)
May 26, 2016 54.19 54.91 54.18 54.83 1,517,932 +0.71(+1.31%)
May 25, 2016 54.26 54.32 53.83 54.13 2,308,210 -0.26(-0.49%)
May 24, 2016 54.10 54.51 53.94 54.39 2,025,087 +0.33(+0.61%)
May 23, 2016 54.54 54.59 54.01 54.06 2,123,034 -0.35(-0.64%)
May 20, 2016 54.34 54.46 53.81 54.40 2,881,400 +0.25(+0.46%)
May 19, 2016 53.60 54.18 53.01 54.16 2,798,038 +0.52(+0.97%)
May 18, 2016 54.40 54.74 53.40 53.64 4,041,708 -0.86(-1.58%)
May 17, 2016 55.63 55.71 54.16 54.50 3,711,131 -1.30(-2.34%)
May 16, 2016 55.62 55.81 55.08 55.80 2,503,919 +0.05(+0.08%)
May 13, 2016 55.98 56.13 55.57 55.75 2,543,237 -0.25(-0.45%)
May 12, 2016 55.66 56.20 55.13 56.01 4,095,318 +0.40(+0.71%)
May 11, 2016 55.07 55.89 54.82 55.61 12,357,881 +0.46(+0.84%)
May 10, 2016 54.74 55.85 54.66 55.15 5,781,408 -0.40(-0.73%)
May 09, 2016 55.52 55.90 55.11 55.55 2,553,675 +0.14(+0.26%)
May 06, 2016 56.35 56.36 54.44 55.41 4,924,743 -1.06(-1.88%)
May 05, 2016 56.75 57.35 56.12 56.47 2,683,126 -0.49(-0.85%)
May 04, 2016 56.12 57.27 56.08 56.96 2,153,400 +0.75(+1.34%)
May 03, 2016 56.39 56.71 55.99 56.20 2,107,451 -0.13(-0.24%)
May 02, 2016 55.78 56.60 55.57 56.34 2,258,494 +0.60(+1.07%)
Apr 29, 2016 55.16 55.76 54.63 55.74 2,675,035 +0.25(+0.46%)
Apr 28, 2016 54.61 55.49 54.33 55.49 2,268,776 +0.55(+1.01%)
Apr 27, 2016 54.04 55.10 53.95 54.93 2,312,245 +1.11(+2.05%)
Apr 26, 2016 53.99 54.28 53.76 53.83 2,149,493 -0.16(-0.29%)
Apr 25, 2016 53.39 54.09 53.28 53.98 2,292,958 +0.50(+0.94%)
Apr 22, 2016 53.37 53.77 53.19 53.48 2,244,659 +0.36(+0.68%)
Apr 21, 2016 54.75 55.01 52.85 53.12 5,020,634 -1.76(-3.21%)
Apr 20, 2016 56.73 56.86 54.75 54.89 2,921,304 -1.91(-3.35%)
Apr 19, 2016 56.57 56.81 56.14 56.79 1,918,643 +0.18(+0.32%)
Apr 18, 2016 56.67 56.61 55.84 56.61 2,093,913 -0.06(-0.11%)
Apr 15, 2016 56.27 56.76 56.14 56.67 1,549,673 +0.43(+0.76%)
Apr 14, 2016 56.13 56.37 55.93 56.25 1,757,571 +0.02(+0.04%)
Apr 13, 2016 56.79 56.79 55.82 56.23 2,124,029 -0.60(-1.05%)
Apr 12, 2016 56.42 56.87 56.23 56.82 1,756,551 +0.35(+0.62%)
Apr 11, 2016 56.84 57.18 56.40 56.47 1,372,988 -0.34(-0.60%)
Apr 08, 2016 56.91 57.29 56.75 56.82 1,353,341 +0.05(+0.09%)
Apr 07, 2016 56.27 57.00 56.25 56.76 2,054,259 +0.42(+0.74%)
Apr 06, 2016 56.46 56.52 56.00 56.34 2,160,666 -0.24(-0.42%)
Apr 05, 2016 57.38 57.49 56.49 56.58 3,978,411 -0.85(-1.48%)
Apr 04, 2016 57.53 57.65 56.85 57.44 1,848,890 -0.09(-0.16%)
Apr 01, 2016 57.24 57.70 56.88 57.53 2,414,601 +0.28(+0.48%)
Mar 31, 2016 57.20 57.55 56.84 57.25 3,643,506 +0.10(+0.18%)
Mar 30, 2016 57.21 57.51 56.83 57.14 1,780,217 -0.12(-0.21%)
Mar 29, 2016 56.46 57.31 56.34 57.26 1,972,838 +0.81(+1.44%)
Mar 28, 2016 56.46 56.96 56.20 56.45 1,834,334 -0.01(-0.01%)
Mar 24, 2016 56.27 56.46 56.46 56.46 1,644,987 +0.16(+0.28%)
Mar 23, 2016 55.84 56.68 55.45 56.30 2,199,932 +0.59(+1.06%)
Mar 22, 2016 56.11 56.34 55.63 55.71 2,134,319 -0.14(-0.25%)
Mar 21, 2016 55.93 56.31 55.38 55.85 2,023,946 -0.37(-0.66%)
Mar 18, 2016 56.58 56.88 55.93 56.23 6,081,945 -0.17(-0.30%)
Mar 17, 2016 55.65 56.49 55.42 56.40 3,265,935 +0.78(+1.40%)
Mar 16, 2016 55.30 55.69 54.22 55.62 2,678,326 +0.40(+0.73%)
Mar 15, 2016 55.03 55.37 54.90 55.22 2,283,264 +0.32(+0.59%)
Mar 14, 2016 54.65 55.07 54.40 54.90 1,767,797 +0.15(+0.27%)
Mar 11, 2016 54.72 55.10 54.54 54.75 1,722,175 +0.16(+0.29%)
Mar 10, 2016 54.55 54.88 54.11 54.59 1,736,949 +0.25(+0.45%)
Mar 09, 2016 54.25 55.06 54.25 54.34 2,814,925 -0.11(-0.21%)
Mar 08, 2016 53.53 54.51 53.32 54.45 2,434,826 +0.89(+1.66%)
Mar 07, 2016 53.28 53.62 53.03 53.57 1,786,873 +0.22(+0.42%)
Mar 04, 2016 52.49 53.40 52.27 53.34 2,231,477 +0.57(+1.08%)
Mar 03, 2016 52.68 52.77 51.78 52.77 2,750,207 +0.25(+0.47%)
Mar 02, 2016 52.14 52.71 51.14 52.53 3,371,648 +0.39(+0.75%)
Mar 01, 2016 52.57 52.92 51.85 52.14 3,272,331 -0.17(-0.33%)
Feb 29, 2016 52.44 52.85 52.31 52.31 3,525,185 -0.25(-0.48%)
Feb 26, 2016 53.68 54.04 52.43 52.56 2,938,004 -1.57(-2.90%)
Feb 25, 2016 53.55 54.16 53.37 54.13 1,891,651 +0.66(+1.23%)
Feb 24, 2016 53.62 54.10 53.19 53.48 2,449,141 -0.36(-0.67%)
Feb 23, 2016 53.48 54.03 53.10 53.83 2,394,784 +0.35(+0.66%)
Feb 22, 2016 53.05 53.56 52.54 53.48 2,411,667 +0.53(+1.00%)
Feb 19, 2016 53.05 53.51 52.06 52.95 4,081,369 -0.33(-0.62%)
Feb 18, 2016 52.32 53.78 52.19 53.28 3,745,618 +1.00(+1.92%)
Feb 17, 2016 52.61 52.84 51.81 52.28 4,359,636 -0.75(-1.41%)
Feb 16, 2016 52.98 53.11 52.25 53.03 3,559,744 +0.19(+0.35%)
Feb 12, 2016 53.65 52.84 52.84 52.84 4,341,932 -0.57(-1.06%)
Feb 11, 2016 54.33 54.54 53.36 53.41 3,361,899 -0.92(-1.69%)
Feb 10, 2016 54.40 54.56 53.25 54.33 2,723,718 -0.16(-0.30%)
Feb 09, 2016 54.13 54.70 53.83 54.49 3,508,202 +0.39(+0.73%)
Feb 08, 2016 53.40 54.15 53.28 54.10 3,857,731 +0.77(+1.44%)
Feb 05, 2016 52.71 53.48 51.92 53.33 3,416,817 +0.38(+0.71%)
Feb 04, 2016 52.88 53.18 52.36 52.95 2,365,772 -0.10(-0.20%)
Feb 03, 2016 52.75 53.53 52.72 53.05 2,641,646 +0.41(+0.77%)
Feb 02, 2016 51.94 52.72 51.73 52.65 2,324,512 +0.52(+0.99%)
Feb 01, 2016 51.38 52.42 51.14 52.13 3,477,881 +0.76(+1.48%)
Jan 29, 2016 51.59 51.96 51.23 51.37 5,121,585 +0.18(+0.35%)
Jan 28, 2016 50.51 51.54 50.08 51.19 1,922,831 +0.61(+1.20%)
Jan 27, 2016 50.24 50.81 49.95 50.58 2,166,865 +0.25(+0.50%)
Jan 26, 2016 50.28 51.18 50.09 50.33 2,852,619 +0.13(+0.27%)
Jan 25, 2016 50.46 50.51 49.95 50.20 2,879,126 -0.12(-0.24%)
Jan 22, 2016 50.50 50.57 49.35 50.31 4,246,844 +0.21(+0.41%)
Jan 21, 2016 50.52 51.06 49.01 50.11 6,194,830 -0.41(-0.82%)
Jan 20, 2016 50.82 51.11 50.14 50.52 4,591,128 -0.61(-1.19%)
Jan 19, 2016 50.34 51.27 50.08 51.13 4,554,661 +1.03(+2.05%)
Jan 15, 2016 49.23 50.10 50.10 50.10 5,185,613 +0.04(+0.09%)
Jan 14, 2016 49.27 50.33 48.92 50.05 5,245,345 +0.70(+1.41%)
Jan 13, 2016 48.62 49.59 48.55 49.36 4,343,017 +0.87(+1.80%)
Jan 12, 2016 49.11 49.37 48.20 48.49 4,242,097 -0.60(-1.22%)
Jan 11, 2016 49.29 49.93 48.98 49.09 5,782,511 -0.09(-0.18%)
Jan 08, 2016 48.72 49.45 48.65 49.17 7,381,360 +0.53(+1.08%)
Jan 07, 2016 47.78 48.83 47.75 48.65 4,556,200 +0.37(+0.77%)
Jan 06, 2016 47.71 48.46 47.52 48.28 2,270,830 +0.23(+0.48%)
Jan 05, 2016 47.70 48.24 47.06 48.05 2,048,841 +0.38(+0.79%)
Jan 04, 2016 47.26 47.69 46.98 47.67 2,279,792 +0.10(+0.20%)
Dec 31, 2015 48.26 47.58 47.58 47.58 1,598,535 -0.73(-1.50%)
Dec 30, 2015 48.22 48.50 48.12 48.30 1,044,470 +0.08(+0.17%)
Dec 29, 2015 48.18 48.61 48.06 48.22 1,660,051 +0.04(+0.08%)
Dec 28, 2015 47.69 48.21 47.50 48.18 1,462,398 +0.25(+0.52%)
Dec 24, 2015 47.84 47.93 47.93 47.93 725,169 -0.03(-0.06%)
Dec 23, 2015 47.31 48.00 47.18 47.96 1,724,948 +0.81(+1.71%)
Dec 22, 2015 46.98 47.29 46.51 47.15 1,805,061 +0.21(+0.46%)
Dec 21, 2015 47.03 47.24 46.66 46.94 2,078,068 +0.09(+0.19%)
Dec 18, 2015 47.40 47.49 46.60 46.85 4,236,239 -0.69(-1.45%)
Dec 17, 2015 47.50 47.91 47.15 47.54 2,492,535 +0.00(+0.00%)
Dec 16, 2015 46.61 47.60 46.54 47.54 2,929,959 +1.15(+2.47%)
Dec 15, 2015 46.09 46.80 46.06 46.39 2,669,141 +0.47(+1.02%)
Dec 14, 2015 45.32 45.93 45.31 45.92 3,208,469 +0.91(+2.02%)
Dec 11, 2015 45.10 45.48 44.66 45.01 2,760,366 -0.25(-0.56%)
Dec 10, 2015 46.54 46.63 45.12 45.27 3,758,535 -1.38(-2.97%)
Dec 09, 2015 46.84 47.33 46.35 46.65 3,853,816 -0.33(-0.71%)
Dec 08, 2015 46.38 47.09 46.11 46.98 3,081,457 +0.51(+1.10%)
Dec 07, 2015 46.01 46.49 45.78 46.47 2,372,721 +0.47(+1.01%)
Dec 04, 2015 44.95 46.02 44.95 46.01 2,996,629 +1.22(+2.73%)
Dec 03, 2015 45.36 45.36 44.64 44.78 3,970,139 -0.72(-1.58%)
Dec 02, 2015 46.12 46.32 45.46 45.50 1,755,272 -0.83(-1.79%)
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.