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 (%)
Aug 31, 2018 63.39 63.39 63.39 0 -0.37(-0.58%)
Aug 30, 2018 63.70 64.07 63.51 63.76 1,880,749 +0.14(+0.23%)
Aug 29, 2018 63.17 63.68 62.99 63.62 1,732,583 +0.61(+0.97%)
Aug 28, 2018 63.29 63.42 62.87 63.01 1,520,121 -0.38(-0.60%)
Aug 27, 2018 63.93 63.99 63.05 63.38 1,259,848 -0.43(-0.67%)
Aug 24, 2018 63.47 63.92 63.23 63.81 1,131,067 +0.35(+0.54%)
Aug 23, 2018 63.44 63.93 63.25 63.46 1,721,414 +0.07(+0.11%)
Aug 22, 2018 64.11 64.15 63.15 63.39 1,525,043 -0.55(-0.87%)
Aug 21, 2018 64.39 64.47 63.62 63.95 1,864,505 -0.55(-0.85%)
Aug 20, 2018 65.34 65.48 64.47 64.49 2,007,014 -0.70(-1.07%)
Aug 17, 2018 64.75 65.27 64.47 65.19 2,472,808 +0.37(+0.57%)
Aug 16, 2018 64.01 64.90 63.77 64.82 2,847,464 +0.74(+1.15%)
Aug 15, 2018 63.26 64.50 63.18 64.08 2,591,975 +1.02(+1.62%)
Aug 14, 2018 62.87 63.43 62.74 63.06 1,907,545 +0.15(+0.24%)
Aug 13, 2018 62.52 62.97 62.39 62.91 2,116,585 +0.30(+0.48%)
Aug 10, 2018 63.02 63.36 62.53 62.61 1,392,185 -0.22(-0.35%)
Aug 09, 2018 62.60 62.87 62.33 62.83 893,155 +0.35(+0.56%)
Aug 08, 2018 62.35 62.56 62.08 62.48 1,344,099 -0.01(-0.01%)
Aug 07, 2018 62.70 62.79 61.97 62.49 1,969,530 -0.33(-0.52%)
Aug 06, 2018 62.91 63.32 62.63 62.82 2,074,133 -0.14(-0.23%)
Aug 03, 2018 62.28 63.33 61.82 62.96 2,230,512 +0.73(+1.18%)
Aug 02, 2018 61.88 62.42 61.35 62.23 2,216,242 +0.33(+0.53%)
Aug 01, 2018 62.41 62.46 61.48 61.90 2,332,125 -0.92(-1.46%)
Jul 31, 2018 62.57 62.95 62.09 62.82 3,065,231 +0.61(+0.99%)
Jul 30, 2018 62.30 62.52 61.84 62.21 1,296,438 -0.31(-0.50%)
Jul 27, 2018 62.32 62.86 62.21 62.52 1,864,749 +0.20(+0.32%)
Jul 26, 2018 61.97 62.67 61.96 62.32 2,307,739 +0.72(+1.18%)
Jul 25, 2018 61.57 61.98 61.41 61.59 1,642,800 -0.18(-0.28%)
Jul 24, 2018 61.47 61.92 60.49 61.77 2,264,324 +0.12(+0.19%)
Jul 23, 2018 62.18 62.25 61.36 61.65 1,246,622 -0.47(-0.76%)
Jul 20, 2018 62.44 62.73 61.65 62.12 1,808,019 -0.58(-0.93%)
Jul 19, 2018 62.60 63.09 62.40 62.70 2,454,145 +0.19(+0.31%)
Jul 18, 2018 62.94 62.96 62.30 62.51 1,958,803 -0.33(-0.53%)
Jul 17, 2018 63.21 63.24 62.79 62.84 1,728,148 -0.19(-0.30%)
Jul 16, 2018 63.10 63.26 62.75 63.03 1,700,683 -0.21(-0.33%)
Jul 13, 2018 63.16 63.40 62.70 63.24 1,775,032 +0.19(+0.30%)
Jul 12, 2018 62.91 63.18 62.71 63.05 2,632,530 +0.15(+0.24%)
Jul 11, 2018 62.09 62.99 62.00 62.90 2,535,324 +0.93(+1.50%)
Jul 10, 2018 60.80 62.21 60.43 61.97 2,735,617 +0.80(+1.30%)
Jul 09, 2018 63.27 63.27 60.90 61.17 3,091,700 -2.10(-3.32%)
Jul 06, 2018 62.87 63.33 62.80 63.27 1,686,495 +0.41(+0.65%)
Jul 05, 2018 62.56 62.87 62.25 62.87 2,176,009 +0.42(+0.68%)
Jul 03, 2018 62.44 62.44 62.44 0 +0.10(+0.15%)
Jul 02, 2018 62.07 62.42 61.72 62.35 1,939,928 +0.29(+0.46%)
Jun 29, 2018 61.97 62.52 61.49 62.06 2,891,434 +0.03(+0.05%)
Jun 28, 2018 62.26 62.80 61.93 62.03 1,713,623 +0.03(+0.05%)
Jun 27, 2018 61.54 62.15 61.39 62.00 1,789,080 +0.33(+0.54%)
Jun 26, 2018 61.44 61.98 61.31 61.66 2,215,120 +0.05(+0.08%)
Jun 25, 2018 60.49 61.74 60.46 61.62 2,262,543 +1.32(+2.19%)
Jun 22, 2018 60.06 60.47 59.86 60.30 3,265,900 +0.25(+0.41%)
Jun 21, 2018 59.60 60.26 59.48 60.05 2,473,630 +0.33(+0.56%)
Jun 20, 2018 59.56 59.74 59.17 59.71 3,216,302 +0.14(+0.23%)
Jun 19, 2018 58.85 59.66 58.85 59.58 2,572,156 +0.76(+1.30%)
Jun 18, 2018 58.70 59.09 58.42 58.81 2,224,176 +0.14(+0.23%)
Jun 15, 2018 58.72 58.30 58.68 4,044,284 +0.38(+0.66%)
Jun 14, 2018 57.70 58.41 57.58 58.30 2,919,633 +0.65(+1.13%)
Jun 13, 2018 57.80 58.06 57.37 57.64 2,993,261 -0.04(-0.07%)
Jun 12, 2018 56.75 57.76 56.60 57.68 2,532,950 +0.87(+1.53%)
Jun 11, 2018 57.95 58.04 56.71 56.82 2,997,900 -1.08(-1.87%)
Jun 08, 2018 58.11 58.22 57.64 57.90 1,896,743 -0.03(-0.06%)
Jun 07, 2018 57.59 58.46 57.31 57.93 2,702,584 +0.32(+0.55%)
Jun 06, 2018 57.47 57.61 2,716,985 -1.29(-2.19%)
Jun 05, 2018 59.53 59.64 58.71 58.90 2,476,245 -0.75(-1.25%)
Jun 04, 2018 60.34 60.53 59.57 59.65 1,765,828 -0.47(-0.78%)
Jun 01, 2018 61.02 61.02 59.87 60.12 1,998,157 -0.95(-1.55%)
May 31, 2018 60.75 61.27 60.41 61.07 3,494,701 +0.32(+0.52%)
May 30, 2018 60.38 60.85 60.18 60.75 2,874,328 +0.27(+0.45%)
May 29, 2018 60.37 60.84 60.10 60.48 2,528,991 +0.06(+0.11%)
May 25, 2018 60.41 60.41 60.41 0 +0.02(+0.04%)
May 24, 2018 59.89 60.46 59.73 60.39 1,851,803 +0.62(+1.04%)
May 23, 2018 59.05 59.83 58.97 59.77 2,438,950 +0.76(+1.29%)
May 22, 2018 58.74 59.39 58.62 59.01 1,772,525 +0.24(+0.41%)
May 21, 2018 58.98 58.98 58.40 58.77 1,772,310 -0.10(-0.18%)
May 18, 2018 59.03 59.25 58.38 58.87 2,171,855 +0.02(+0.04%)
May 17, 2018 59.46 59.50 58.78 58.85 1,710,914 -0.49(-0.83%)
May 16, 2018 59.61 59.73 58.97 59.34 2,194,884 -0.27(-0.45%)
May 15, 2018 60.02 60.28 59.28 59.61 2,161,477 -0.81(-1.34%)
May 14, 2018 60.74 60.86 60.05 60.42 2,392,346 -0.16(-0.26%)
May 11, 2018 60.36 60.75 60.23 60.58 2,159,763 +0.20(+0.34%)
May 10, 2018 59.92 60.39 59.52 60.37 2,445,772 +0.90(+1.51%)
May 09, 2018 60.12 60.21 59.04 59.47 2,894,181 -0.63(-1.05%)
May 08, 2018 61.60 61.60 59.99 60.10 2,796,579 -1.68(-2.72%)
May 07, 2018 62.43 62.59 61.70 61.78 1,866,813 -0.70(-1.12%)
May 04, 2018 62.28 62.96 62.00 62.48 2,436,868 +0.20(+0.32%)
May 03, 2018 62.48 62.56 61.51 62.29 1,676,966 -0.20(-0.32%)
May 02, 2018 63.08 63.24 62.30 62.48 2,260,175 -0.55(-0.88%)
May 01, 2018 63.26 63.26 62.88 63.04 1,239,732 -0.14(-0.22%)
Apr 30, 2018 63.63 63.72 63.07 63.18 2,013,397 -0.24(-0.37%)
Apr 27, 2018 62.48 63.69 62.45 63.41 1,967,887 +0.77(+1.23%)
Apr 26, 2018 61.85 62.69 61.58 62.64 1,570,261 +0.84(+1.35%)
Apr 25, 2018 61.49 62.06 61.32 61.81 1,629,731 +0.06(+0.10%)
Apr 24, 2018 61.43 62.07 61.14 61.74 1,828,211 +0.48(+0.78%)
Apr 23, 2018 61.36 61.61 61.03 61.26 1,841,136 +0.08(+0.13%)
Apr 20, 2018 61.58 61.77 60.92 61.18 2,080,319 -0.40(-0.65%)
Apr 19, 2018 61.40 61.83 61.18 61.59 1,996,850 +0.08(+0.13%)
Apr 18, 2018 61.94 62.44 61.48 61.51 1,996,161 -0.35(-0.57%)
Apr 17, 2018 61.40 62.06 61.16 61.86 1,695,674 +0.53(+0.86%)
Apr 16, 2018 60.75 61.43 60.67 61.33 1,671,768 +0.87(+1.43%)
Apr 13, 2018 60.31 60.85 60.25 60.47 1,791,036 +0.30(+0.50%)
Apr 12, 2018 61.23 61.28 59.98 60.17 2,331,187 -0.95(-1.55%)
Apr 11, 2018 61.07 61.48 60.84 61.11 1,820,188 -0.07(-0.12%)
Apr 10, 2018 61.83 61.96 61.07 61.18 2,593,601 -0.68(-1.10%)
Apr 09, 2018 62.04 62.38 61.72 61.86 2,895,036 -0.08(-0.13%)
Apr 06, 2018 62.41 62.59 61.73 61.94 2,087,767 -0.26(-0.42%)
Apr 05, 2018 61.71 62.38 60.84 62.20 2,577,667 +0.49(+0.79%)
Apr 04, 2018 61.18 62.01 60.85 61.71 3,083,557 +0.48(+0.79%)
Apr 03, 2018 60.77 61.51 60.60 61.23 2,683,611 +0.47(+0.77%)
Apr 02, 2018 61.63 61.87 60.45 60.77 2,155,569 -0.69(-1.12%)
Mar 29, 2018 61.45 61.45 61.45 0 +0.30(+0.49%)
Mar 28, 2018 61.21 61.48 60.73 61.15 2,506,418 -0.05(-0.08%)
Mar 27, 2018 60.28 61.75 60.06 61.20 2,593,036 +0.95(+1.57%)
Mar 26, 2018 59.72 60.35 59.62 60.25 1,936,138 +0.66(+1.11%)
Mar 23, 2018 60.72 61.18 59.46 59.59 2,020,059 -0.93(-1.54%)
Mar 22, 2018 60.47 61.67 60.39 60.52 2,773,980 +0.07(+0.12%)
Mar 21, 2018 60.66 61.21 60.18 60.45 1,827,461 -0.17(-0.29%)
Mar 20, 2018 60.77 61.07 60.44 60.62 1,813,035 -0.13(-0.21%)
Mar 19, 2018 61.07 61.49 60.43 60.75 2,761,275 -0.32(-0.52%)
Mar 16, 2018 60.49 61.17 60.36 61.07 4,412,501 +0.69(+1.14%)
Mar 15, 2018 60.02 60.65 59.86 60.38 2,353,320 +0.48(+0.80%)
Mar 14, 2018 59.72 60.27 59.49 59.90 2,130,268 +0.38(+0.64%)
Mar 13, 2018 59.80 60.25 59.27 59.52 2,706,659 -0.16(-0.26%)
Mar 12, 2018 59.37 59.85 59.28 59.68 2,238,355 +0.35(+0.60%)
Mar 09, 2018 59.39 59.43 58.90 59.32 2,339,695 -0.06(-0.09%)
Mar 08, 2018 58.82 59.42 58.69 59.38 2,175,930 +0.65(+1.11%)
Mar 07, 2018 58.47 58.72 2,345,573 -0.52(-0.88%)
Mar 06, 2018 59.91 59.92 58.91 59.24 2,783,852 -0.75(-1.25%)
Mar 05, 2018 58.54 60.19 58.33 59.99 2,997,606 +1.37(+2.34%)
Mar 02, 2018 58.76 59.46 58.13 58.62 2,185,280 -0.19(-0.32%)
Mar 01, 2018 59.06 59.91 58.48 58.81 3,331,455 -0.24(-0.40%)
Feb 28, 2018 59.87 60.11 59.05 59.05 2,282,098 -0.61(-1.02%)
Feb 27, 2018 60.76 61.01 59.65 59.65 3,066,245 -1.02(-1.69%)
Feb 26, 2018 61.25 61.53 60.57 60.68 2,250,991 -0.53(-0.86%)
Feb 23, 2018 59.82 61.27 59.73 61.21 1,803,953 +1.45(+2.43%)
Feb 22, 2018 59.76 2,354,568 +0.25(+0.42%)
Feb 21, 2018 60.25 60.77 59.50 59.50 2,802,961 -0.70(-1.17%)
Feb 20, 2018 61.16 61.44 59.84 60.21 3,186,116 -1.11(-1.81%)
Feb 16, 2018 61.32 61.32 61.32 0 +0.52(+0.86%)
Feb 15, 2018 59.84 60.89 59.65 60.80 2,679,454 +0.96(+1.61%)
Feb 14, 2018 60.17 60.45 59.72 59.84 3,583,500 -0.90(-1.48%)
Feb 13, 2018 60.24 60.87 59.74 60.73 2,757,003 +0.27(+0.45%)
Feb 12, 2018 60.17 60.77 59.66 60.46 3,126,287 +0.40(+0.66%)
Feb 09, 2018 58.55 60.54 58.53 60.06 3,570,094 +1.69(+2.89%)
Feb 08, 2018 58.74 59.92 58.39 58.38 3,868,183 -0.41(-0.70%)
Feb 07, 2018 59.20 59.84 58.78 58.79 3,360,438 -0.48(-0.82%)
Feb 06, 2018 59.45 59.94 58.25 59.27 4,140,338 -1.34(-2.20%)
Feb 05, 2018 60.84 61.24 60.11 60.61 3,752,639 -0.29(-0.47%)
Feb 02, 2018 61.31 61.74 60.84 60.90 3,356,055 -0.62(-1.00%)
Feb 01, 2018 62.80 62.93 61.38 61.52 3,738,474 -1.26(-2.00%)
Jan 31, 2018 62.25 62.81 61.74 62.77 4,487,405 +0.60(+0.97%)
Jan 30, 2018 61.84 62.42 61.75 62.17 2,665,751 +0.36(+0.58%)
Jan 29, 2018 61.94 62.52 61.80 61.81 4,259,850 -0.99(-1.58%)
Jan 26, 2018 62.89 62.97 61.95 62.81 3,207,022 +0.02(+0.02%)
Jan 25, 2018 62.04 62.89 62.04 62.79 3,492,257 +0.75(+1.21%)
Jan 24, 2018 62.13 62.22 61.77 62.04 2,265,481 -0.19(-0.30%)
Jan 23, 2018 61.46 62.60 61.46 62.23 2,644,741 +0.88(+1.44%)
Jan 22, 2018 61.38 62.02 61.22 61.34 3,962,718 +0.20(+0.33%)
Jan 19, 2018 61.27 61.66 61.00 61.14 3,308,048 -0.01(-0.01%)
Jan 18, 2018 61.63 61.76 60.75 61.15 3,184,377 -0.77(-1.25%)
Jan 17, 2018 61.89 62.13 61.59 61.92 2,498,379 +0.20(+0.32%)
Jan 16, 2018 62.23 62.38 61.38 61.73 3,519,870 -0.37(-0.59%)
Jan 12, 2018 62.09 62.09 62.09 0 -0.70(-1.12%)
Jan 11, 2018 63.31 63.49 62.56 62.80 1,938,560 -0.41(-0.65%)
Jan 10, 2018 63.05 63.21 1,870,501 -0.85(-1.33%)
Jan 09, 2018 64.58 64.67 63.81 64.06 2,192,156 -0.69(-1.06%)
Jan 08, 2018 63.95 64.77 63.73 64.75 2,365,812 +0.90(+1.41%)
Jan 05, 2018 64.14 64.21 63.30 63.85 2,238,541 -0.06(-0.10%)
Jan 04, 2018 64.58 64.70 63.68 63.91 2,931,184 -0.76(-1.17%)
Jan 03, 2018 65.15 65.60 64.41 64.67 2,412,165 -0.62(-0.95%)
Jan 02, 2018 66.20 66.35 65.02 65.29 2,558,047 -1.07(-1.61%)
Dec 29, 2017 66.36 66.36 66.36 0 -0.11(-0.16%)
Dec 28, 2017 66.26 66.49 66.19 66.47 1,044,061 +0.34(+0.51%)
Dec 27, 2017 65.98 66.21 65.83 66.13 951,539 +0.36(+0.55%)
Dec 26, 2017 66.22 66.49 65.76 65.77 898,021 -0.43(-0.65%)
Dec 22, 2017 66.40 66.51 66.14 66.20 1,240,106 -0.03(-0.05%)
Dec 21, 2017 66.16 66.54 65.89 66.23 1,870,724 -0.09(-0.14%)
Dec 20, 2017 66.79 67.07 66.30 66.33 1,592,731 -0.51(-0.76%)
Dec 19, 2017 68.22 68.32 66.80 66.84 1,811,367 -1.37(-2.02%)
Dec 18, 2017 68.91 68.95 68.02 68.21 2,804,094 -0.72(-1.04%)
Dec 15, 2017 68.62 69.23 68.58 68.93 4,602,477 +0.51(+0.74%)
Dec 14, 2017 68.71 68.89 67.91 68.42 2,039,663 -0.30(-0.44%)
Dec 13, 2017 69.10 69.37 68.51 68.73 2,696,190 -0.09(-0.12%)
Dec 12, 2017 68.81 70.03 68.77 68.81 2,214,394 -1.23(-1.75%)
Dec 11, 2017 69.35 70.07 69.11 70.04 2,462,821 +0.58(+0.83%)
Dec 08, 2017 68.98 69.48 68.80 69.46 2,084,981 +0.34(+0.49%)
Dec 07, 2017 69.16 69.16 68.69 69.12 1,417,714 +0.02(+0.02%)
Dec 06, 2017 68.92 69.25 68.73 69.11 1,393,557 +0.35(+0.51%)
Dec 05, 2017 69.27 69.27 68.20 68.76 2,748,637 -0.36(-0.52%)
Dec 04, 2017 69.27 69.45 68.98 69.12 1,759,604 -0.27(-0.38%)
Dec 01, 2017 69.79 69.97 68.98 69.38 2,309,176 -0.17(-0.25%)
Nov 30, 2017 69.16 69.69 68.96 69.55 3,337,796 +0.50(+0.72%)
Nov 29, 2017 68.46 69.41 68.33 69.05 1,883,851 +0.33(+0.48%)
Nov 28, 2017 68.60 68.85 68.48 68.73 1,747,830 +0.37(+0.55%)
Nov 27, 2017 67.96 68.52 67.82 68.35 1,460,374 +0.47(+0.69%)
Nov 24, 2017 67.84 68.16 67.73 67.88 773,021 +0.19(+0.28%)
Nov 22, 2017 67.63 67.72 67.40 67.70 1,311,558 +0.14(+0.21%)
Nov 21, 2017 67.32 67.84 67.07 67.55 3,859,166 +0.38(+0.56%)
Nov 20, 2017 67.70 67.95 67.07 67.18 3,268,882 -0.41(-0.61%)
Nov 17, 2017 68.02 68.24 67.35 67.59 3,928,676 -0.65(-0.95%)
Nov 16, 2017 68.80 68.85 68.09 68.24 3,613,587 -0.52(-0.75%)
Nov 15, 2017 69.62 69.98 68.74 68.76 1,679,385 -0.73(-1.06%)
Nov 14, 2017 68.35 69.53 68.23 69.49 2,027,581 +1.05(+1.53%)
Nov 13, 2017 67.77 68.72 67.74 68.45 1,767,511 +0.87(+1.28%)
Nov 10, 2017 67.56 67.76 67.29 67.58 2,036,249 -0.36(-0.54%)
Nov 09, 2017 67.88 68.27 67.71 67.94 1,464,174 -0.16(-0.23%)
Nov 08, 2017 67.89 68.27 67.62 68.10 2,321,573 +0.13(+0.19%)
Nov 07, 2017 67.07 67.97 66.75 67.96 1,919,022 +1.06(+1.59%)
Nov 06, 2017 67.51 67.62 66.86 66.90 1,771,144 -0.56(-0.83%)
Nov 03, 2017 67.28 67.88 66.99 67.46 2,102,464 +0.19(+0.28%)
Nov 02, 2017 66.69 67.29 66.45 67.28 2,180,646 +0.78(+1.17%)
Nov 01, 2017 66.54 67.07 66.09 66.50 1,684,472 -0.19(-0.29%)
Oct 31, 2017 66.51 66.80 66.42 66.69 1,804,410 +0.12(+0.17%)
Oct 30, 2017 66.50 66.66 66.31 66.58 1,923,391 -0.02(-0.02%)
Oct 27, 2017 66.11 66.91 66.10 66.59 1,451,756 +0.33(+0.49%)
Oct 26, 2017 66.45 66.75 66.03 66.27 1,748,150 +0.13(+0.20%)
Oct 25, 2017 66.14 66.22 65.29 66.14 2,112,517 -0.33(-0.50%)
Oct 24, 2017 66.26 66.49 65.99 66.47 2,516,179 +0.51(+0.78%)
Oct 23, 2017 65.78 66.02 65.51 65.96 2,078,716 +0.19(+0.28%)
Oct 20, 2017 65.56 65.94 65.49 65.77 1,752,997 +0.02(+0.02%)
Oct 19, 2017 65.04 65.77 64.92 65.76 1,704,150 +0.82(+1.27%)
Oct 18, 2017 64.63 65.02 64.31 64.93 1,975,183 +0.17(+0.26%)
Oct 17, 2017 64.35 64.83 64.07 64.76 1,476,595 +0.55(+0.86%)
Oct 16, 2017 64.35 64.62 63.77 64.21 2,042,228 -0.18(-0.28%)
Oct 13, 2017 64.92 65.17 64.28 64.39 2,010,773 -0.35(-0.54%)
Oct 12, 2017 64.17 64.77 64.17 64.74 1,584,269 +0.53(+0.83%)
Oct 11, 2017 63.71 64.43 63.71 64.21 1,745,008 +0.34(+0.53%)
Oct 10, 2017 63.21 63.87 63.09 63.86 2,009,024 +0.71(+1.12%)
Oct 09, 2017 63.29 63.48 63.10 63.16 1,580,419 -0.05(-0.09%)
Oct 06, 2017 63.04 63.36 62.85 63.21 1,414,478 -0.16(-0.26%)
Oct 05, 2017 63.39 63.50 63.04 63.38 1,863,807 -0.01(-0.01%)
Oct 04, 2017 62.76 63.39 62.49 63.38 1,466,731 +0.68(+1.09%)
Oct 03, 2017 62.81 62.83 62.21 62.70 1,524,903 -0.16(-0.26%)
Oct 02, 2017 62.69 63.30 62.50 62.87 2,546,561 +0.33(+0.53%)
Sep 29, 2017 62.53 62.69 62.22 62.53 2,385,027 -0.02(-0.04%)
Sep 28, 2017 62.35 62.76 62.02 62.55 2,090,338 +0.07(+0.11%)
Sep 27, 2017 62.14 62.49 1,931,310 -0.95(-1.49%)
Sep 26, 2017 62.93 63.66 62.93 63.43 1,942,216 -0.31(-0.49%)
Sep 25, 2017 63.34 63.83 63.17 63.74 1,747,995 +0.50(+0.80%)
Sep 22, 2017 64.14 64.14 63.23 63.24 1,471,791 -0.65(-1.02%)
Sep 21, 2017 64.05 64.43 63.79 63.89 1,401,276 -0.13(-0.21%)
Sep 20, 2017 64.79 64.90 63.78 64.02 1,847,204 -0.63(-0.97%)
Sep 19, 2017 64.85 64.88 64.48 64.65 1,684,025 -0.12(-0.19%)
Sep 18, 2017 65.52 65.53 64.27 64.77 1,640,220 -0.67(-1.03%)
Sep 15, 2017 65.67 65.79 65.26 65.45 3,189,696 -0.05(-0.08%)
Sep 14, 2017 64.87 65.50 64.67 65.50 1,975,765 +0.58(+0.90%)
Sep 13, 2017 65.23 65.32 64.90 64.92 1,837,826 -0.35(-0.53%)
Sep 12, 2017 66.66 66.66 65.03 65.27 2,082,527 -1.43(-2.14%)
Sep 11, 2017 66.23 66.78 66.05 66.69 1,431,886 +0.40(+0.61%)
Sep 08, 2017 65.68 66.40 65.54 66.29 1,942,373 +0.61(+0.93%)
Sep 07, 2017 65.32 65.76 65.14 65.68 2,139,488 +0.53(+0.82%)
Sep 06, 2017 65.51 65.52 64.97 65.14 1,825,599 -0.25(-0.38%)
Sep 05, 2017 65.21 65.42 65.03 65.39 1,458,702 +0.29(+0.45%)
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.