Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Edison (NY: ED )

97.64 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 35.86 36.08 35.70 36.08 3,277,269 +0.23(+0.63%)
Nov 29, 2012 35.86 35.88 35.56 35.85 1,681,980 +0.05(+0.13%)
Nov 28, 2012 35.44 35.85 35.24 35.80 2,833,107 +0.34(+0.97%)
Nov 27, 2012 35.55 35.73 35.36 35.46 2,291,980 -0.03(-0.07%)
Nov 26, 2012 34.92 35.71 34.91 35.49 3,508,192 +0.50(+1.44%)
Nov 23, 2012 35.09 35.10 34.71 34.98 1,182,577 -0.07(-0.20%)
Nov 21, 2012 35.21 35.27 34.68 35.05 2,536,854 -0.14(-0.40%)
Nov 20, 2012 35.44 35.44 35.03 35.20 1,781,544 -0.21(-0.58%)
Nov 19, 2012 35.68 35.74 35.20 35.40 2,287,865 -0.15(-0.42%)
Nov 16, 2012 35.15 35.56 35.15 35.55 3,262,455 +0.36(+1.01%)
Nov 15, 2012 35.70 35.89 35.05 35.20 4,362,994 -0.52(-1.45%)
Nov 14, 2012 35.75 35.82 35.47 35.71 2,939,513 +0.03(+0.07%)
Nov 13, 2012 35.47 36.02 35.47 35.69 2,614,824 +0.05(+0.13%)
Nov 12, 2012 35.90 36.05 35.48 35.64 2,941,948 -0.40(-1.11%)
Nov 09, 2012 36.15 36.31 35.91 36.04 3,140,519 -0.05(-0.13%)
Nov 08, 2012 36.06 36.74 36.06 36.09 3,383,621 +0.10(+0.28%)
Nov 07, 2012 36.77 36.81 35.70 35.99 5,797,176 -0.96(-2.60%)
Nov 06, 2012 37.24 37.56 36.90 36.95 3,305,612 -0.15(-0.41%)
Nov 05, 2012 37.81 37.85 36.96 37.10 4,852,523 -0.77(-2.03%)
Nov 02, 2012 38.37 38.42 37.81 37.87 1,634,100 -0.34(-0.89%)
Nov 01, 2012 38.66 38.68 38.06 38.21 2,164,290 -0.42(-1.08%)
Oct 31, 2012 38.17 38.74 37.75 38.62 2,367,129 +0.26(+0.68%)
Oct 26, 2012 38.44 38.36 38.36 38.36 1,740,822 -0.03(-0.07%)
Oct 25, 2012 38.18 38.39 38.10 38.39 1,995,738 +0.28(+0.74%)
Oct 24, 2012 38.31 38.31 38.06 38.11 1,785,048 -0.08(-0.22%)
Oct 23, 2012 38.13 38.28 37.97 38.19 2,135,478 -0.49(-1.27%)
Oct 19, 2012 38.75 38.84 38.56 38.68 3,625,174 -0.17(-0.43%)
Oct 18, 2012 38.82 38.91 38.59 38.85 1,408,361 +0.08(+0.20%)
Oct 17, 2012 38.32 38.87 38.25 38.77 1,886,859 +0.51(+1.34%)
Oct 16, 2012 38.32 38.38 38.10 38.26 1,833,829 -0.01(-0.02%)
Oct 15, 2012 38.34 38.36 38.00 38.27 1,545,475 -0.01(-0.02%)
Oct 12, 2012 38.60 38.75 38.21 38.27 1,525,041 -0.22(-0.57%)
Oct 11, 2012 38.50 38.71 38.32 38.49 1,638,788 +0.06(+0.17%)
Oct 10, 2012 38.26 38.48 38.18 38.43 1,761,868 +0.08(+0.20%)
Oct 09, 2012 38.46 38.57 38.19 38.35 1,862,660 -0.12(-0.32%)
Oct 08, 2012 38.49 38.69 38.33 38.47 1,208,888 -0.05(-0.13%)
Oct 05, 2012 38.84 38.84 38.44 38.52 1,949,710 -0.13(-0.35%)
Oct 04, 2012 38.47 38.72 38.43 38.66 2,975,078 +0.43(+1.12%)
Oct 03, 2012 38.19 38.45 38.15 38.23 2,381,952 +0.07(+0.18%)
Oct 02, 2012 37.90 38.22 37.84 38.16 2,392,981 +0.11(+0.29%)
Oct 01, 2012 38.36 38.39 38.00 38.05 1,873,407 -0.26(-0.68%)
Sep 28, 2012 38.03 38.36 37.95 38.31 2,376,562 +0.20(+0.52%)
Sep 27, 2012 38.48 38.48 38.09 38.11 2,287,151 -0.33(-0.85%)
Sep 26, 2012 38.06 38.62 38.06 38.44 3,804,520 +0.40(+1.06%)
Sep 25, 2012 38.11 38.27 37.98 38.04 2,299,125 -0.01(-0.03%)
Sep 24, 2012 37.77 38.13 37.75 38.05 2,594,890 +0.24(+0.64%)
Sep 21, 2012 38.12 38.15 37.79 37.81 4,113,572 -0.24(-0.64%)
Sep 20, 2012 37.96 38.22 37.95 38.05 2,218,021 +0.01(+0.03%)
Sep 19, 2012 38.14 38.24 37.97 38.04 1,855,541 -0.01(-0.03%)
Sep 18, 2012 38.08 38.22 37.90 38.05 2,306,742 -0.08(-0.22%)
Sep 17, 2012 38.31 38.58 38.00 38.13 3,388,337 -0.13(-0.33%)
Sep 14, 2012 38.93 39.00 38.13 38.26 3,461,106 -0.75(-1.93%)
Sep 13, 2012 38.41 39.02 38.41 39.02 1,898,145 +0.52(+1.35%)
Sep 12, 2012 38.66 38.67 38.42 38.50 1,855,574 -0.08(-0.22%)
Sep 11, 2012 38.69 38.71 38.58 38.58 1,055,259 -0.12(-0.30%)
Sep 10, 2012 38.94 38.94 38.65 38.70 1,450,132 -0.09(-0.23%)
Sep 07, 2012 39.06 39.07 38.73 38.78 1,330,943 -0.27(-0.70%)
Sep 06, 2012 38.80 39.08 38.77 39.06 1,559,559 +0.47(+1.21%)
Sep 05, 2012 39.02 39.02 38.57 38.59 1,780,649 -0.35(-0.90%)
Sep 04, 2012 38.79 39.03 38.71 38.94 1,508,999 +0.17(+0.43%)
Aug 31, 2012 38.96 39.00 38.64 38.78 1,681,898 -0.09(-0.23%)
Aug 30, 2012 38.81 38.96 38.68 38.87 1,206,761 -0.01(-0.03%)
Aug 29, 2012 39.07 39.16 38.87 38.88 1,435,678 -0.29(-0.75%)
Aug 27, 2012 39.25 39.37 39.14 39.18 1,351,707 -0.12(-0.29%)
Aug 24, 2012 39.00 39.32 38.97 39.29 993,794 +0.27(+0.70%)
Aug 23, 2012 39.39 39.41 38.94 39.02 1,392,148 -0.40(-1.01%)
Aug 22, 2012 39.15 39.51 39.15 39.41 1,973,489 +0.14(+0.36%)
Aug 21, 2012 39.60 39.70 39.27 39.27 1,753,877 -0.36(-0.92%)
Aug 20, 2012 39.38 39.65 39.31 39.64 1,718,674 +0.18(+0.45%)
Aug 17, 2012 39.60 39.73 39.43 39.46 2,692,876 -0.08(-0.19%)
Aug 16, 2012 40.06 40.13 39.46 39.53 5,276,652 -0.56(-1.40%)
Aug 15, 2012 40.43 40.44 40.06 40.10 2,123,644 -0.33(-0.82%)
Aug 14, 2012 40.49 40.65 40.34 40.43 1,484,647 -0.06(-0.14%)
Aug 13, 2012 40.60 40.63 40.42 40.49 1,599,718 +0.02(+0.04%)
Aug 10, 2012 40.32 40.52 40.19 40.47 1,622,953 +0.18(+0.44%)
Aug 09, 2012 40.53 40.64 40.26 40.29 1,534,972 -0.19(-0.47%)
Aug 08, 2012 40.79 40.82 40.34 40.48 2,154,685 -0.26(-0.64%)
Aug 07, 2012 41.03 41.07 40.72 40.74 2,109,691 -0.16(-0.39%)
Aug 06, 2012 41.07 41.19 40.89 40.90 1,829,190 -0.07(-0.17%)
Aug 03, 2012 41.14 41.21 40.55 40.97 3,692,020 +0.26(+0.64%)
Aug 02, 2012 40.62 40.77 40.31 40.71 1,969,651 -0.13(-0.31%)
Aug 01, 2012 41.00 41.81 40.77 40.84 1,686,958 -0.03(-0.08%)
Jul 31, 2012 41.18 41.32 40.84 40.87 1,921,350 -0.28(-0.68%)
Jul 30, 2012 41.05 41.25 40.87 41.15 2,083,222 +0.03(+0.06%)
Jul 27, 2012 40.97 41.41 40.93 41.12 2,573,830 +0.30(+0.74%)
Jul 26, 2012 40.46 40.90 40.42 40.82 2,198,601 +0.60(+1.48%)
Jul 25, 2012 40.41 40.50 40.09 40.22 2,702,157 -0.06(-0.16%)
Jul 24, 2012 40.34 40.39 40.05 40.29 2,418,146 +0.01(+0.03%)
Jul 23, 2012 40.18 40.52 40.13 40.27 1,599,985 -0.13(-0.33%)
Jul 20, 2012 40.14 40.55 40.02 40.41 3,889,923 +0.26(+0.65%)
Jul 19, 2012 40.17 40.21 39.79 40.15 1,534,928 -0.09(-0.22%)
Jul 18, 2012 40.11 40.30 40.05 40.24 1,793,023 +0.06(+0.14%)
Jul 17, 2012 40.10 40.29 39.97 40.18 1,569,903 +0.17(+0.43%)
Jul 16, 2012 40.06 40.12 39.95 40.01 1,347,646 -0.18(-0.44%)
Jul 13, 2012 39.82 40.20 39.81 40.19 1,712,210 +0.35(+0.87%)
Jul 12, 2012 39.72 39.95 39.64 39.84 1,946,060 -0.01(-0.02%)
Jul 11, 2012 39.63 39.90 39.53 39.84 1,790,226 +0.22(+0.56%)
Jul 10, 2012 39.60 39.81 39.53 39.62 2,054,036 +0.12(+0.30%)
Jul 09, 2012 39.35 39.62 39.28 39.50 1,510,818 +0.13(+0.32%)
Jul 06, 2012 39.11 39.46 39.03 39.37 1,400,122 +0.03(+0.08%)
Jul 05, 2012 39.58 39.58 39.30 39.34 1,257,299 -0.30(-0.77%)
Jul 03, 2012 39.69 39.79 39.47 39.65 1,175,379 -0.10(-0.24%)
Jul 02, 2012 39.44 39.78 39.41 39.74 1,970,446 +0.34(+0.85%)
Jun 29, 2012 39.51 39.69 39.21 39.41 3,123,781 +0.08(+0.19%)
Jun 28, 2012 38.82 39.34 38.82 39.33 1,976,413 +0.15(+0.37%)
Jun 27, 2012 38.88 39.27 38.87 39.18 2,334,108 +0.37(+0.96%)
Jun 26, 2012 38.86 38.98 38.76 38.81 1,747,529 +0.01(+0.02%)
Jun 25, 2012 38.81 38.94 38.61 38.80 2,402,036 -0.16(-0.42%)
Jun 22, 2012 38.97 39.14 38.74 38.97 7,295,074 +0.14(+0.36%)
Jun 21, 2012 39.16 39.36 38.80 38.83 2,943,946 -0.14(-0.36%)
Jun 20, 2012 39.62 39.74 38.85 38.97 4,495,813 -0.82(-2.05%)
Jun 19, 2012 40.32 40.32 39.73 39.79 3,162,273 -0.44(-1.09%)
Jun 18, 2012 40.04 40.30 39.93 40.22 2,308,495 +0.24(+0.60%)
Jun 15, 2012 39.80 40.10 39.74 39.98 3,445,973 +0.33(+0.83%)
Jun 14, 2012 39.48 39.68 39.41 39.65 1,955,021 +0.15(+0.37%)
Jun 13, 2012 39.44 39.59 39.20 39.51 1,841,776 +0.11(+0.27%)
Jun 12, 2012 39.18 39.43 39.04 39.40 2,607,911 +0.25(+0.65%)
Jun 11, 2012 39.59 39.59 39.12 39.15 2,661,984 -0.29(-0.74%)
Jun 08, 2012 39.11 39.44 39.04 39.44 2,065,031 +0.36(+0.92%)
Jun 07, 2012 39.02 39.18 38.92 39.08 4,639,894 +0.25(+0.65%)
Jun 06, 2012 38.53 38.82 38.39 38.82 1,957,923 +0.46(+1.19%)
Jun 05, 2012 38.37 38.64 38.32 38.37 2,145,750 -0.09(-0.25%)
Jun 04, 2012 38.23 38.48 38.13 38.46 2,037,374 +0.26(+0.68%)
Jun 01, 2012 38.00 38.51 38.00 38.20 3,027,963 -0.04(-0.12%)
May 31, 2012 38.11 38.42 38.05 38.25 2,719,863 +0.16(+0.43%)
May 30, 2012 37.87 38.43 37.85 38.08 2,538,635 +0.09(+0.23%)
May 29, 2012 37.92 37.99 37.80 37.99 1,511,795 +0.22(+0.59%)
May 25, 2012 37.82 38.01 37.71 37.77 1,547,599 +0.01(+0.03%)
May 24, 2012 37.63 37.90 37.54 37.76 1,671,998 +0.23(+0.61%)
May 23, 2012 37.38 37.71 37.37 37.53 3,060,324 +0.13(+0.34%)
May 22, 2012 37.30 37.49 37.25 37.40 2,140,403 +0.14(+0.37%)
May 21, 2012 37.23 37.59 36.97 37.26 1,838,181 +0.09(+0.24%)
May 18, 2012 37.25 37.39 37.08 37.18 2,315,738 +0.07(+0.19%)
May 17, 2012 37.26 37.36 37.00 37.11 1,608,231 -0.17(-0.46%)
May 16, 2012 37.21 37.36 37.04 37.28 1,752,645 +0.05(+0.14%)
May 15, 2012 37.35 37.44 37.10 37.23 1,676,832 -0.17(-0.46%)
May 14, 2012 37.27 37.53 37.17 37.40 1,623,368 -0.12(-0.31%)
May 11, 2012 37.57 37.79 37.43 37.51 1,893,282 -0.13(-0.35%)
May 10, 2012 37.48 37.75 37.39 37.65 2,054,815 +0.34(+0.92%)
May 09, 2012 37.21 37.49 37.16 37.30 2,161,492 -0.14(-0.39%)
May 08, 2012 37.01 37.48 37.00 37.45 1,969,528 +0.35(+0.95%)
May 07, 2012 37.10 37.21 36.94 37.09 1,767,836 -0.15(-0.40%)
May 04, 2012 37.01 37.45 37.01 37.24 1,979,062 +0.14(+0.37%)
May 03, 2012 37.26 37.46 37.11 37.11 1,905,883 -0.09(-0.25%)
May 02, 2012 37.38 37.41 37.16 37.20 2,022,700 -0.22(-0.59%)
May 01, 2012 37.23 37.50 37.12 37.42 1,539,244 +0.13(+0.35%)
Apr 30, 2012 37.15 37.32 36.99 37.29 7,299,274 +0.09(+0.24%)
Apr 27, 2012 37.22 37.26 37.01 37.20 1,674,453 +0.01(+0.03%)
Apr 26, 2012 37.01 37.22 36.86 37.19 1,765,496 +0.17(+0.46%)
Apr 25, 2012 36.98 37.05 36.79 37.02 2,128,797 +0.18(+0.49%)
Apr 24, 2012 36.60 36.87 36.57 36.84 1,543,653 +0.25(+0.69%)
Apr 23, 2012 36.64 36.65 36.49 36.59 1,999,498 -0.18(-0.48%)
Apr 20, 2012 36.35 36.79 36.27 36.76 2,984,689 +0.45(+1.23%)
Apr 19, 2012 36.42 36.42 36.16 36.32 2,666,917 -0.07(-0.19%)
Apr 18, 2012 36.44 36.55 36.26 36.39 2,568,627 -0.13(-0.36%)
Apr 17, 2012 36.66 36.73 36.22 36.52 2,517,429 +0.00(+0.00%)
Apr 16, 2012 36.32 36.67 36.25 36.52 2,114,050 +0.29(+0.81%)
Apr 13, 2012 36.29 36.64 36.20 36.22 2,634,017 -0.08(-0.21%)
Apr 12, 2012 36.12 36.37 35.95 36.30 3,138,472 +0.30(+0.84%)
Apr 11, 2012 36.03 36.11 35.84 36.00 2,449,411 +0.16(+0.44%)
Apr 10, 2012 36.07 36.15 35.76 35.84 2,957,511 -0.39(-1.07%)
Apr 09, 2012 36.15 36.35 36.15 36.23 2,308,631 -0.26(-0.72%)
Apr 05, 2012 36.66 36.67 36.27 36.49 2,090,043 -0.29(-0.80%)
Apr 04, 2012 36.67 36.86 36.59 36.79 2,559,840 -0.06(-0.17%)
Apr 03, 2012 36.76 36.86 36.60 36.85 3,045,272 +0.13(+0.34%)
Apr 02, 2012 36.54 36.85 36.44 36.72 2,790,943 +0.08(+0.22%)
Mar 30, 2012 36.55 36.66 36.39 36.64 2,529,520 +0.26(+0.72%)
Mar 29, 2012 36.01 36.46 35.95 36.38 3,196,999 +0.22(+0.61%)
Mar 28, 2012 36.21 36.37 36.00 36.16 2,673,560 -0.10(-0.28%)
Mar 27, 2012 36.10 36.27 35.98 36.26 2,275,154 +0.14(+0.40%)
Mar 26, 2012 35.92 36.19 35.90 36.12 1,934,479 +0.28(+0.79%)
Mar 23, 2012 35.83 35.93 35.76 35.83 2,071,258 -0.08(-0.23%)
Mar 22, 2012 35.86 36.02 35.75 35.92 2,369,397 -0.04(-0.10%)
Mar 21, 2012 36.05 36.17 35.88 35.95 1,487,688 -0.14(-0.38%)
Mar 20, 2012 36.09 36.09 35.91 36.09 2,133,829 +0.08(+0.21%)
Mar 19, 2012 36.09 36.32 35.97 36.02 2,250,415 -0.13(-0.35%)
Mar 16, 2012 36.42 36.42 36.01 36.14 4,597,400 -0.29(-0.79%)
Mar 15, 2012 36.87 36.91 36.34 36.43 3,672,655 -0.32(-0.87%)
Mar 14, 2012 37.25 37.32 36.69 36.75 2,534,621 -0.51(-1.36%)
Mar 13, 2012 37.19 37.30 37.01 37.26 1,982,712 +0.12(+0.32%)
Mar 12, 2012 36.67 37.18 36.62 37.14 2,370,521 +0.51(+1.40%)
Mar 09, 2012 36.67 36.67 36.42 36.62 1,539,746 +0.04(+0.12%)
Mar 08, 2012 36.51 36.65 36.43 36.58 1,568,546 +0.11(+0.29%)
Mar 07, 2012 36.57 36.59 36.32 36.47 4,365,935 -0.13(-0.34%)
Mar 06, 2012 36.42 36.62 36.26 36.60 2,573,987 -0.03(-0.07%)
Mar 05, 2012 36.47 36.69 36.31 36.62 1,850,138 +0.05(+0.14%)
Mar 02, 2012 36.56 36.69 36.37 36.57 1,398,770 +0.01(+0.03%)
Mar 01, 2012 36.41 36.69 36.36 36.56 2,202,915 +0.12(+0.33%)
Feb 29, 2012 36.48 36.68 36.25 36.44 3,284,861 -0.01(-0.02%)
Feb 28, 2012 36.66 36.78 36.40 36.45 2,196,768 -0.20(-0.55%)
Feb 27, 2012 36.74 36.98 36.55 36.65 2,437,106 -0.26(-0.70%)
Feb 24, 2012 36.39 36.92 36.36 36.91 3,819,125 +0.55(+1.52%)
Feb 23, 2012 36.29 36.44 36.19 36.35 3,015,587 +0.06(+0.17%)
Feb 22, 2012 36.22 36.47 36.20 36.29 2,500,726 +0.00(+0.00%)
Feb 21, 2012 36.36 36.47 36.23 36.29 2,115,466 -0.01(-0.02%)
Feb 17, 2012 36.44 36.49 36.29 36.30 2,676,252 -0.02(-0.05%)
Feb 16, 2012 36.18 36.57 36.18 36.32 2,515,943 +0.16(+0.43%)
Feb 15, 2012 36.33 36.39 36.04 36.16 2,722,211 -0.20(-0.55%)
Feb 14, 2012 36.31 36.46 36.15 36.36 3,578,390 +0.04(+0.10%)
Feb 13, 2012 36.86 36.89 36.30 36.32 3,134,058 -0.39(-1.05%)
Feb 10, 2012 36.83 36.90 36.63 36.71 3,093,330 -0.21(-0.57%)
Feb 09, 2012 36.81 36.94 36.73 36.92 9,379,958 +0.05(+0.13%)
Feb 08, 2012 36.80 36.90 36.53 36.87 3,015,971 +0.16(+0.44%)
Feb 07, 2012 36.45 36.82 36.35 36.71 2,180,285 +0.20(+0.56%)
Feb 06, 2012 36.44 36.60 36.37 36.50 1,738,097 -0.01(-0.03%)
Feb 03, 2012 36.71 36.84 36.32 36.52 2,608,493 -0.03(-0.08%)
Feb 02, 2012 36.67 36.73 36.42 36.55 2,136,475 -0.09(-0.24%)
Feb 01, 2012 36.68 36.87 36.58 36.63 2,534,311 +0.03(+0.08%)
Jan 31, 2012 36.55 36.72 36.42 36.60 2,640,047 +0.20(+0.55%)
Jan 30, 2012 36.45 36.47 36.18 36.40 9,994,057 -0.16(-0.42%)
Jan 27, 2012 37.19 37.19 36.50 36.56 2,441,919 -0.55(-1.47%)
Jan 26, 2012 36.84 37.12 36.84 37.11 3,902,127 +0.25(+0.67%)
Jan 25, 2012 36.11 36.92 35.75 36.86 4,893,472 +0.61(+1.70%)
Jan 24, 2012 36.33 36.37 36.10 36.24 2,084,544 -0.15(-0.41%)
Jan 23, 2012 36.47 36.62 36.35 36.39 2,694,065 -0.09(-0.24%)
Jan 20, 2012 36.45 36.62 36.21 36.48 2,918,673 +0.01(+0.03%)
Jan 19, 2012 36.78 36.84 36.37 36.47 3,571,809 -0.34(-0.91%)
Jan 18, 2012 36.84 36.93 36.66 36.80 2,266,866 -0.04(-0.10%)
Jan 17, 2012 36.97 37.19 36.76 36.84 2,818,491 +0.10(+0.27%)
Jan 13, 2012 36.44 36.76 36.22 36.74 2,836,823 +0.12(+0.34%)
Jan 12, 2012 36.86 36.86 36.57 36.62 2,718,388 -0.12(-0.34%)
Jan 11, 2012 36.69 36.94 36.60 36.74 3,016,935 -0.10(-0.27%)
Jan 10, 2012 36.55 37.12 36.51 36.84 3,324,022 +0.04(+0.12%)
Jan 09, 2012 36.83 36.88 36.68 36.80 2,111,298 +0.11(+0.29%)
Jan 06, 2012 37.12 37.22 36.60 36.69 4,338,785 -0.40(-1.07%)
Jan 05, 2012 36.84 37.37 36.64 37.09 5,126,630 -0.10(-0.27%)
Jan 04, 2012 37.61 37.78 37.14 37.19 4,406,952 -1.32(-3.43%)
Dec 30, 2011 38.91 38.95 38.50 38.51 1,915,858 -0.35(-0.89%)
Dec 29, 2011 38.61 38.91 38.61 38.86 1,484,964 +0.25(+0.64%)
Dec 28, 2011 38.80 38.83 38.58 38.61 1,390,206 -0.19(-0.50%)
Dec 27, 2011 38.48 38.83 38.39 38.80 1,352,985 +0.32(+0.84%)
Dec 23, 2011 38.37 38.61 38.30 38.48 1,788,918 +0.15(+0.39%)
Dec 21, 2011 37.75 38.42 37.73 38.33 3,929,283 +0.58(+1.55%)
Dec 20, 2011 37.20 37.79 36.94 37.75 3,424,139 +0.74(+2.01%)
Dec 19, 2011 37.13 37.30 36.86 37.00 2,588,756 -0.11(-0.30%)
Dec 16, 2011 37.18 37.34 36.90 37.11 4,599,164 +0.01(+0.02%)
Dec 15, 2011 36.80 37.21 36.75 37.11 3,782,321 +0.60(+1.65%)
Dec 14, 2011 36.78 36.85 36.47 36.50 2,193,147 -0.21(-0.57%)
Dec 13, 2011 36.56 37.02 36.50 36.71 2,525,432 +0.20(+0.54%)
Dec 12, 2011 36.74 36.78 36.29 36.52 2,328,849 -0.26(-0.71%)
Dec 09, 2011 36.42 36.81 36.42 36.78 2,705,896 +0.54(+1.49%)
Dec 08, 2011 36.47 36.60 36.17 36.24 2,890,558 -0.21(-0.58%)
Dec 07, 2011 36.61 36.68 36.37 36.45 2,850,261 -0.19(-0.51%)
Dec 06, 2011 36.65 36.78 36.53 36.63 2,380,325 +0.07(+0.19%)
Dec 05, 2011 36.72 36.91 36.42 36.57 2,325,342 +0.18(+0.49%)
Dec 02, 2011 37.07 37.12 36.35 36.39 3,178,804 -0.56(-1.51%)
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.