Consolidated Edison (NY: ED )

88.99 +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 59.11 59.85 59.09 59.69 2,229,460 +0.44(+0.75%)
Feb 27, 2017 59.36 59.44 59.03 59.25 1,599,101 -0.11(-0.18%)
Feb 24, 2017 59.08 59.48 58.94 59.36 2,077,453 +0.54(+0.92%)
Feb 23, 2017 58.34 58.88 58.17 58.82 1,855,830 +0.70(+1.20%)
Feb 22, 2017 57.74 58.18 57.49 58.12 3,111,395 +0.38(+0.66%)
Feb 21, 2017 56.95 57.86 56.73 57.74 2,393,426 +0.79(+1.39%)
Feb 17, 2017 56.95 56.95 56.95 0 -0.61(-1.06%)
Feb 16, 2017 57.09 57.72 56.97 57.56 3,811,072 +0.46(+0.80%)
Feb 15, 2017 56.73 57.15 56.52 57.10 2,084,582 +0.01(+0.01%)
Feb 14, 2017 57.45 57.57 56.87 57.10 1,618,832 -0.51(-0.89%)
Feb 13, 2017 57.56 57.71 57.06 57.61 2,187,872 +0.22(+0.39%)
Feb 10, 2017 57.03 57.55 56.95 57.38 1,721,744 +0.28(+0.48%)
Feb 09, 2017 57.68 57.91 57.01 57.11 2,347,236 -0.66(-1.14%)
Feb 08, 2017 57.28 57.81 57.28 57.77 1,459,688 +0.57(+0.99%)
Feb 07, 2017 57.05 57.27 56.93 57.20 1,083,682 +0.16(+0.28%)
Feb 06, 2017 57.23 57.38 56.85 57.04 2,290,405 +0.08(+0.13%)
Feb 03, 2017 57.19 57.35 56.76 56.96 2,998,798 -0.21(-0.36%)
Feb 02, 2017 56.40 57.19 56.17 57.17 1,938,459 +0.88(+1.55%)
Feb 01, 2017 56.67 56.82 56.09 56.29 2,300,835 -0.78(-1.37%)
Jan 31, 2017 56.38 57.23 56.30 57.08 3,896,157 +0.84(+1.49%)
Jan 30, 2017 56.40 56.47 55.89 56.24 2,077,867 +0.11(+0.19%)
Jan 27, 2017 56.26 56.43 55.98 56.13 1,938,681 +0.08(+0.14%)
Jan 26, 2017 55.66 56.44 55.66 56.06 1,890,534 +0.21(+0.38%)
Jan 25, 2017 55.67 55.86 55.37 55.84 2,593,375 -0.04(-0.07%)
Jan 24, 2017 55.90 56.12 55.69 55.88 2,011,337 -0.13(-0.23%)
Jan 23, 2017 56.25 56.45 55.81 56.01 1,989,275 -0.09(-0.16%)
Jan 20, 2017 56.36 56.65 55.88 56.10 2,650,530 -0.31(-0.56%)
Jan 19, 2017 56.77 56.92 56.24 56.42 1,817,854 -0.72(-1.26%)
Jan 18, 2017 57.02 57.45 56.90 57.14 1,895,989 -0.13(-0.23%)
Jan 17, 2017 56.72 57.30 56.55 57.27 2,086,624 +0.77(+1.36%)
Jan 13, 2017 56.50 56.50 56.50 0 -0.02(-0.03%)
Jan 12, 2017 56.05 56.61 55.66 56.52 1,944,895 +0.45(+0.81%)
Jan 11, 2017 55.76 56.17 55.59 56.06 1,678,803 +0.30(+0.54%)
Jan 10, 2017 55.76 55.90 55.38 55.76 1,465,190 -0.09(-0.16%)
Jan 09, 2017 56.88 56.88 55.82 55.86 1,927,294 -0.91(-1.60%)
Jan 06, 2017 56.26 56.82 56.17 56.76 1,191,320 +0.17(+0.30%)
Jan 05, 2017 56.45 56.80 56.03 56.59 2,348,515 +0.12(+0.22%)
Jan 04, 2017 56.59 56.96 56.27 56.47 1,640,837 -0.05(-0.10%)
Jan 03, 2017 56.59 56.61 55.84 56.52 2,213,989 -0.04(-0.07%)
Dec 30, 2016 56.56 56.56 56.56 0 -0.30(-0.53%)
Dec 29, 2016 56.16 56.92 56.16 56.86 1,447,752 +0.77(+1.37%)
Dec 28, 2016 56.59 56.59 55.99 56.09 1,137,771 -0.52(-0.92%)
Dec 27, 2016 56.43 56.75 56.24 56.62 943,656 +0.09(+0.16%)
Dec 23, 2016 56.52 56.52 56.52 0 +0.10(+0.18%)
Dec 22, 2016 56.12 56.53 55.89 56.42 1,547,423 +0.29(+0.52%)
Dec 21, 2016 56.38 56.70 56.12 56.13 951,046 -0.25(-0.44%)
Dec 20, 2016 56.06 56.71 55.86 56.38 2,118,735 +0.31(+0.55%)
Dec 19, 2016 56.06 56.39 55.70 56.07 1,500,484 +0.28(+0.50%)
Dec 16, 2016 55.11 56.32 55.11 55.79 3,970,939 +0.71(+1.30%)
Dec 15, 2016 54.62 55.16 54.35 55.08 2,159,781 +0.41(+0.76%)
Dec 14, 2016 56.38 56.74 54.54 54.67 2,773,712 -1.59(-2.82%)
Dec 13, 2016 55.94 56.45 55.86 56.26 2,665,952 +0.35(+0.63%)
Dec 12, 2016 54.79 56.03 54.71 55.90 2,329,918 +1.06(+1.93%)
Dec 09, 2016 54.24 54.90 54.04 54.84 2,313,195 +0.66(+1.22%)
Dec 08, 2016 53.65 54.27 53.22 54.18 1,653,571 +0.13(+0.24%)
Dec 07, 2016 53.26 54.06 53.26 54.05 1,845,614 +0.97(+1.82%)
Dec 06, 2016 53.71 53.73 53.01 53.08 1,883,780 -0.44(-0.82%)
Dec 05, 2016 53.21 53.55 52.85 53.52 2,668,331 +0.02(+0.04%)
Dec 02, 2016 53.81 54.16 53.18 53.50 2,020,505 +0.17(+0.32%)
Dec 01, 2016 53.21 53.58 53.05 53.33 2,552,249 -0.23(-0.43%)
Nov 30, 2016 55.02 55.10 53.55 53.56 5,009,061 -2.21(-3.96%)
Nov 29, 2016 55.60 56.21 55.56 55.77 2,589,734 +0.00(+0.00%)
Nov 28, 2016 54.34 55.83 54.34 55.77 2,688,901 +1.53(+2.82%)
Nov 25, 2016 53.66 54.43 53.55 54.24 1,211,732 +0.85(+1.60%)
Nov 23, 2016 53.39 53.39 53.39 0 -0.59(-1.09%)
Nov 22, 2016 53.91 54.17 53.46 53.98 1,818,908 +0.17(+0.31%)
Nov 21, 2016 53.55 53.85 53.32 53.81 2,100,910 +0.44(+0.82%)
Nov 18, 2016 53.73 53.99 53.17 53.38 2,315,040 -0.39(-0.73%)
Nov 17, 2016 53.44 54.05 53.41 53.77 1,501,479 +0.15(+0.29%)
Nov 16, 2016 54.37 54.51 53.28 53.61 2,243,883 -0.56(-1.03%)
Nov 15, 2016 53.68 54.53 53.67 54.17 3,335,906 +0.78(+1.47%)
Nov 14, 2016 53.24 53.60 52.79 53.39 3,186,593 -0.21(-0.39%)
Nov 11, 2016 53.75 54.46 53.43 53.60 2,770,980 -0.15(-0.28%)
Nov 10, 2016 54.79 54.79 52.46 53.75 5,251,053 -1.19(-2.17%)
Nov 09, 2016 55.47 55.82 54.86 54.95 3,923,460 -2.33(-4.08%)
Nov 08, 2016 56.82 57.50 56.73 57.28 1,790,375 +0.60(+1.06%)
Nov 07, 2016 56.22 56.69 55.42 56.68 2,273,171 +0.60(+1.07%)
Nov 04, 2016 57.23 57.34 55.97 56.08 2,422,035 -0.09(-0.16%)
Nov 03, 2016 55.98 56.48 55.70 56.17 1,995,001 +0.04(+0.07%)
Nov 02, 2016 56.29 56.37 55.48 56.13 2,459,617 -0.17(-0.31%)
Nov 01, 2016 57.39 57.39 56.18 56.31 2,150,581 -1.14(-1.99%)
Oct 31, 2016 56.44 57.81 56.31 57.45 3,296,869 +1.19(+2.11%)
Oct 28, 2016 55.97 56.46 55.90 56.26 1,458,391 +0.40(+0.71%)
Oct 27, 2016 55.94 56.21 55.52 55.87 1,652,232 -0.31(-0.55%)
Oct 26, 2016 55.94 56.27 55.72 56.18 1,269,897 +0.17(+0.31%)
Oct 25, 2016 55.60 56.06 55.47 56.00 1,674,796 +0.36(+0.66%)
Oct 24, 2016 55.97 56.06 55.29 55.64 1,668,118 +0.00(+0.00%)
Oct 21, 2016 55.68 55.93 55.45 55.64 1,386,283 -0.34(-0.61%)
Oct 20, 2016 55.91 56.46 55.77 55.98 1,301,209 +0.14(+0.24%)
Oct 19, 2016 55.71 56.11 55.43 55.84 1,955,525 +0.15(+0.27%)
Oct 18, 2016 55.83 56.02 55.04 55.69 2,196,635 +0.18(+0.33%)
Oct 17, 2016 55.30 55.60 55.26 55.51 1,531,494 +0.39(+0.70%)
Oct 14, 2016 55.24 55.80 54.87 55.12 1,694,184 -0.34(-0.62%)
Oct 13, 2016 54.92 55.96 54.82 55.46 2,082,422 +0.66(+1.21%)
Oct 12, 2016 54.56 54.98 54.50 54.80 2,204,002 +0.31(+0.57%)
Oct 11, 2016 54.68 55.00 54.25 54.49 2,722,176 -0.41(-0.75%)
Oct 10, 2016 54.74 55.14 54.51 54.90 1,762,645 +0.13(+0.24%)
Oct 07, 2016 55.36 55.93 54.77 54.77 2,757,247 -0.23(-0.41%)
Oct 06, 2016 54.94 55.38 54.58 55.00 2,634,778 -0.13(-0.23%)
Oct 05, 2016 55.37 55.82 54.85 55.13 3,079,956 -0.21(-0.37%)
Oct 04, 2016 56.36 56.36 55.04 55.33 3,358,305 -1.12(-1.98%)
Oct 03, 2016 57.14 57.19 56.20 56.45 2,545,439 -0.81(-1.41%)
Sep 30, 2016 58.39 58.63 56.87 57.26 3,915,256 -0.94(-1.61%)
Sep 29, 2016 58.48 58.52 57.77 58.19 2,156,106 -0.49(-0.83%)
Sep 28, 2016 59.25 59.34 58.38 58.68 2,260,555 -0.52(-0.87%)
Sep 27, 2016 60.18 60.48 59.10 59.20 2,208,788 -0.62(-1.03%)
Sep 26, 2016 59.85 60.06 59.55 59.81 2,007,008 -0.02(-0.03%)
Sep 23, 2016 59.77 60.09 59.50 59.83 1,629,628 -0.13(-0.22%)
Sep 22, 2016 59.58 60.07 59.50 59.96 2,535,604 +0.60(+1.01%)
Sep 21, 2016 58.14 59.38 58.06 59.36 2,661,128 +1.16(+1.99%)
Sep 20, 2016 58.27 58.42 58.06 58.20 3,233,085 +0.11(+0.18%)
Sep 19, 2016 57.26 58.13 57.26 58.09 2,308,263 +0.83(+1.45%)
Sep 16, 2016 56.58 57.31 56.42 57.26 3,811,044 +0.57(+1.01%)
Sep 15, 2016 56.39 56.82 56.11 56.69 1,855,376 +0.33(+0.58%)
Sep 14, 2016 56.23 56.75 55.97 56.37 2,663,645 +0.68(+1.23%)
Sep 13, 2016 56.63 56.64 55.58 55.68 2,181,083 -0.93(-1.64%)
Sep 12, 2016 55.51 56.75 55.51 56.61 3,283,499 +1.14(+2.06%)
Sep 09, 2016 56.94 57.21 55.45 55.47 4,343,790 -2.22(-3.85%)
Sep 08, 2016 57.64 57.99 57.38 57.69 1,952,697 -0.11(-0.18%)
Sep 07, 2016 57.94 58.01 57.54 57.80 1,540,413 -0.21(-0.35%)
Sep 06, 2016 57.47 58.13 57.45 58.00 1,526,628 +0.55(+0.97%)
Sep 02, 2016 56.94 57.45 57.45 57.45 2,138,270 +0.51(+0.89%)
Sep 01, 2016 57.14 57.22 56.81 56.94 1,346,176 -0.28(-0.49%)
Aug 31, 2016 56.79 57.24 56.50 57.22 2,961,717 +0.49(+0.87%)
Aug 30, 2016 57.08 57.46 56.69 56.72 1,602,582 -0.49(-0.86%)
Aug 29, 2016 57.11 57.53 56.93 57.22 2,442,705 +0.36(+0.64%)
Aug 26, 2016 58.17 58.50 56.80 56.85 1,481,893 -1.28(-2.20%)
Aug 25, 2016 58.09 58.47 57.89 58.13 1,607,019 +0.10(+0.17%)
Aug 24, 2016 57.96 58.17 57.51 58.03 1,698,533 -0.11(-0.18%)
Aug 23, 2016 58.31 58.69 58.14 58.14 1,072,140 -0.22(-0.38%)
Aug 22, 2016 58.37 58.66 58.15 58.36 1,224,500 +0.19(+0.33%)
Aug 19, 2016 58.58 58.61 57.74 58.17 2,446,879 -0.67(-1.14%)
Aug 18, 2016 57.92 58.94 57.92 58.84 3,575,316 +0.76(+1.31%)
Aug 17, 2016 57.03 58.13 56.34 58.08 3,162,708 +0.99(+1.73%)
Aug 16, 2016 57.83 57.87 57.09 57.09 2,892,371 -0.88(-1.52%)
Aug 15, 2016 59.31 59.52 57.86 57.97 4,165,743 -1.43(-2.41%)
Aug 12, 2016 59.36 59.57 59.12 59.40 2,413,410 +0.30(+0.51%)
Aug 11, 2016 58.87 59.12 58.69 59.10 1,893,586 +0.11(+0.19%)
Aug 10, 2016 59.05 59.17 58.79 58.99 1,825,798 +0.11(+0.19%)
Aug 09, 2016 58.63 59.05 58.35 58.87 1,895,623 +0.33(+0.57%)
Aug 08, 2016 58.68 59.08 58.38 58.54 1,809,128 -0.08(-0.13%)
Aug 05, 2016 59.14 59.29 58.55 58.62 2,607,198 -0.78(-1.32%)
Aug 04, 2016 59.58 59.86 59.20 59.40 1,805,027 -0.08(-0.14%)
Aug 03, 2016 60.34 60.46 59.22 59.48 2,108,435 -0.92(-1.52%)
Aug 02, 2016 60.46 60.62 60.04 60.40 1,487,665 -0.26(-0.42%)
Aug 01, 2016 60.09 60.77 60.07 60.66 1,809,385 +0.29(+0.47%)
Jul 29, 2016 60.15 60.95 59.97 60.37 3,101,840 +0.15(+0.25%)
Jul 28, 2016 59.88 60.36 59.65 60.22 1,223,654 +0.34(+0.57%)
Jul 27, 2016 60.50 60.55 59.04 59.88 3,726,570 -0.77(-1.27%)
Jul 26, 2016 61.22 61.22 60.34 60.65 1,664,668 -0.56(-0.91%)
Jul 25, 2016 61.19 61.27 60.78 61.21 1,711,133 +0.01(+0.01%)
Jul 22, 2016 60.15 61.27 60.15 61.20 2,475,707 +0.97(+1.61%)
Jul 21, 2016 59.49 60.23 59.06 60.23 2,558,485 +0.74(+1.24%)
Jul 20, 2016 59.64 59.76 59.16 59.49 2,090,667 -0.15(-0.25%)
Jul 19, 2016 59.63 59.81 59.31 59.64 1,325,450 +0.04(+0.06%)
Jul 18, 2016 59.89 60.07 59.46 59.60 2,093,180 -0.07(-0.11%)
Jul 15, 2016 59.66 59.95 59.26 59.67 2,326,313 +0.02(+0.04%)
Jul 14, 2016 59.39 59.76 59.27 59.65 2,203,142 -0.23(-0.38%)
Jul 13, 2016 59.67 59.98 59.41 59.88 2,745,158 +0.49(+0.83%)
Jul 12, 2016 60.06 60.21 59.36 59.39 3,193,917 -1.08(-1.78%)
Jul 11, 2016 60.26 60.68 59.63 60.46 3,237,092 -0.14(-0.22%)
Jul 08, 2016 60.12 60.63 60.31 60.60 3,096,622 +0.29(+0.49%)
Jul 07, 2016 61.27 61.33 60.10 60.31 3,139,916 -1.18(-1.91%)
Jul 06, 2016 61.23 61.55 60.71 61.48 2,365,980 -0.09(-0.15%)
Jul 05, 2016 60.86 61.73 60.70 61.57 2,849,569 +0.87(+1.44%)
Jul 01, 2016 60.92 60.70 60.70 60.70 2,087,503 +0.05(+0.09%)
Jun 30, 2016 59.70 60.65 59.49 60.64 2,947,429 +1.03(+1.73%)
Jun 29, 2016 59.73 60.06 59.23 59.61 2,497,167 -0.10(-0.16%)
Jun 28, 2016 59.97 60.00 59.04 59.71 3,334,543 -0.40(-0.66%)
Jun 27, 2016 59.16 60.37 58.99 60.11 4,718,255 +1.00(+1.68%)
Jun 24, 2016 57.92 59.46 57.70 59.11 5,611,770 +1.17(+2.02%)
Jun 23, 2016 58.13 58.13 57.53 57.95 2,087,784 -0.23(-0.39%)
Jun 22, 2016 58.25 58.36 57.98 58.17 1,699,833 -0.01(-0.01%)
Jun 21, 2016 58.33 58.45 57.93 58.18 1,810,083 +0.01(+0.01%)
Jun 20, 2016 58.77 58.79 57.58 58.17 2,795,566 -0.51(-0.87%)
Jun 17, 2016 58.70 58.87 58.03 58.68 5,117,352 -0.08(-0.14%)
Jun 16, 2016 58.35 59.05 58.29 58.77 3,239,528 +0.48(+0.83%)
Jun 15, 2016 58.99 59.11 58.04 58.29 2,808,997 -0.71(-1.20%)
Jun 14, 2016 58.19 58.99 57.89 58.99 3,178,723 +0.78(+1.33%)
Jun 13, 2016 58.16 58.46 57.89 58.22 3,031,539 +0.06(+0.10%)
Jun 10, 2016 57.73 58.27 57.66 58.16 3,849,969 +0.45(+0.78%)
Jun 09, 2016 56.85 57.80 56.85 57.70 2,103,510 +0.86(+1.51%)
Jun 08, 2016 56.28 56.90 56.20 56.85 1,612,634 +0.57(+1.00%)
Jun 07, 2016 56.60 56.85 56.14 56.28 2,241,660 -0.29(-0.52%)
Jun 06, 2016 56.66 56.91 56.23 56.57 2,493,342 -0.23(-0.41%)
Jun 03, 2016 55.96 57.09 55.96 56.81 2,977,594 +1.29(+2.32%)
Jun 02, 2016 55.46 55.59 54.99 55.52 2,243,444 -0.01(-0.01%)
Jun 01, 2016 55.25 55.55 55.11 55.53 2,303,774 +0.29(+0.53%)
May 31, 2016 54.63 55.34 54.52 55.23 3,779,669 +0.39(+0.71%)
May 27, 2016 54.98 54.84 54.84 54.84 1,500,434 +0.01(+0.01%)
May 26, 2016 54.18 54.91 54.18 54.83 1,518,000 +0.71(+1.31%)
May 25, 2016 54.26 54.32 53.83 54.12 2,308,312 -0.26(-0.49%)
May 24, 2016 54.09 54.51 53.94 54.39 2,025,176 +0.33(+0.61%)
May 23, 2016 54.54 54.58 54.00 54.06 2,123,128 -0.35(-0.64%)
May 20, 2016 54.33 54.46 53.81 54.40 2,881,528 +0.25(+0.46%)
May 19, 2016 53.60 54.18 53.01 54.15 2,798,162 +0.52(+0.97%)
May 18, 2016 54.40 54.73 53.40 53.63 4,041,887 -0.86(-1.58%)
May 17, 2016 55.63 55.71 54.16 54.49 3,711,295 -1.30(-2.34%)
May 16, 2016 55.62 55.80 55.07 55.80 2,504,030 +0.05(+0.08%)
May 13, 2016 55.98 56.13 55.57 55.75 2,543,350 -0.25(-0.45%)
May 12, 2016 55.66 56.20 55.13 56.01 4,095,500 +0.40(+0.71%)
May 11, 2016 55.06 55.89 54.82 55.61 12,358,430 +0.46(+0.84%)
May 10, 2016 54.74 55.85 54.66 55.15 5,781,665 -0.40(-0.73%)
May 09, 2016 55.51 55.90 55.11 55.55 2,553,788 +0.14(+0.26%)
May 06, 2016 56.35 56.36 54.44 55.41 4,924,962 -1.06(-1.88%)
May 05, 2016 56.75 57.35 56.12 56.47 2,683,245 -0.49(-0.85%)
May 04, 2016 56.12 57.27 56.07 56.95 2,153,495 +0.75(+1.34%)
May 03, 2016 56.39 56.71 55.98 56.20 2,107,545 -0.13(-0.24%)
May 02, 2016 55.78 56.60 55.57 56.33 2,258,594 +0.60(+1.07%)
Apr 29, 2016 55.16 55.76 54.62 55.74 2,675,154 +0.25(+0.46%)
Apr 28, 2016 54.61 55.48 54.33 55.48 2,268,877 +0.55(+1.01%)
Apr 27, 2016 54.03 55.10 53.95 54.93 2,312,348 +1.11(+2.05%)
Apr 26, 2016 53.99 54.27 53.76 53.82 2,149,589 -0.16(-0.29%)
Apr 25, 2016 53.39 54.09 53.28 53.98 2,293,060 +0.50(+0.94%)
Apr 22, 2016 53.37 53.77 53.19 53.48 2,244,759 +0.36(+0.68%)
Apr 21, 2016 54.74 55.01 52.85 53.12 5,020,857 -1.76(-3.21%)
Apr 20, 2016 56.73 56.86 54.74 54.89 2,921,434 -1.91(-3.35%)
Apr 19, 2016 56.57 56.81 56.14 56.79 1,918,729 +0.18(+0.32%)
Apr 18, 2016 56.67 56.61 55.83 56.61 2,094,006 -0.06(-0.11%)
Apr 15, 2016 56.27 56.76 56.14 56.67 1,549,742 +0.43(+0.76%)
Apr 14, 2016 56.13 56.37 55.93 56.25 1,757,649 +0.02(+0.04%)
Apr 13, 2016 56.79 56.79 55.82 56.22 2,124,124 -0.60(-1.05%)
Apr 12, 2016 56.42 56.87 56.23 56.82 1,756,629 +0.35(+0.62%)
Apr 11, 2016 56.84 57.18 56.39 56.47 1,373,049 -0.34(-0.60%)
Apr 08, 2016 56.90 57.29 56.75 56.81 1,353,401 +0.05(+0.09%)
Apr 07, 2016 56.27 56.99 56.25 56.76 2,054,350 +0.42(+0.74%)
Apr 06, 2016 56.46 56.52 56.00 56.34 2,160,762 -0.24(-0.42%)
Apr 05, 2016 57.37 57.49 56.49 56.58 3,978,588 -0.85(-1.48%)
Apr 04, 2016 57.53 57.65 56.85 57.43 1,848,972 -0.09(-0.16%)
Apr 01, 2016 57.24 57.70 56.88 57.52 2,414,708 +0.28(+0.48%)
Mar 31, 2016 57.19 57.55 56.84 57.25 3,643,668 +0.10(+0.18%)
Mar 30, 2016 57.21 57.51 56.83 57.14 1,780,296 -0.12(-0.21%)
Mar 29, 2016 56.45 57.31 56.34 57.26 1,972,925 +0.81(+1.44%)
Mar 28, 2016 56.45 56.96 56.19 56.45 1,834,416 -0.01(-0.01%)
Mar 24, 2016 56.27 56.45 56.45 56.45 1,645,060 +0.16(+0.28%)
Mar 23, 2016 55.83 56.68 55.45 56.30 2,200,030 +0.59(+1.06%)
Mar 22, 2016 56.11 56.33 55.63 55.71 2,134,413 -0.14(-0.25%)
Mar 21, 2016 55.93 56.31 55.38 55.85 2,024,036 -0.37(-0.66%)
Mar 18, 2016 56.57 56.88 55.93 56.22 6,082,215 -0.17(-0.30%)
Mar 17, 2016 55.65 56.48 55.42 56.39 3,266,080 +0.78(+1.40%)
Mar 16, 2016 55.30 55.68 54.21 55.62 2,678,445 +0.40(+0.73%)
Mar 15, 2016 55.03 55.37 54.90 55.21 2,283,366 +0.32(+0.59%)
Mar 14, 2016 54.65 55.06 54.40 54.89 1,767,876 +0.15(+0.27%)
Mar 11, 2016 54.72 55.10 54.53 54.74 1,722,251 +0.16(+0.29%)
Mar 10, 2016 54.55 54.88 54.11 54.59 1,737,026 +0.25(+0.45%)
Mar 09, 2016 54.25 55.06 54.25 54.34 2,815,050 -0.11(-0.21%)
Mar 08, 2016 53.53 54.50 53.32 54.45 2,434,934 +0.89(+1.66%)
Mar 07, 2016 53.28 53.62 53.03 53.56 1,786,952 +0.22(+0.42%)
Mar 04, 2016 52.49 53.40 52.27 53.34 2,231,577 +0.57(+1.08%)
Mar 03, 2016 52.68 52.77 51.78 52.77 2,750,329 +0.25(+0.47%)
Mar 02, 2016 52.14 52.71 51.13 52.52 3,371,797 +0.39(+0.75%)
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.