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

Consolidated Edison (NY: ED )

96.64 -0.17 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Mar 31, 2016 56.71 57.06 56.35 56.76 3,674,744 +0.10(+0.18%)
Mar 30, 2016 56.73 57.02 56.35 56.66 1,795,480 -0.12(-0.21%)
Mar 29, 2016 55.98 56.82 55.87 56.78 1,989,752 +0.81(+1.44%)
Mar 28, 2016 55.98 56.48 55.72 55.97 1,850,061 -0.01(-0.01%)
Mar 24, 2016 55.79 55.98 55.98 55.98 1,659,091 +0.16(+0.28%)
Mar 23, 2016 55.36 56.20 54.98 55.82 2,218,793 +0.59(+1.06%)
Mar 22, 2016 55.64 55.86 55.16 55.24 2,152,617 -0.14(-0.25%)
Mar 21, 2016 55.46 55.84 54.91 55.38 2,041,298 -0.37(-0.66%)
Mar 18, 2016 56.10 56.40 55.46 55.75 6,134,089 -0.17(-0.30%)
Mar 17, 2016 55.18 56.01 54.95 55.92 3,293,936 +0.77(+1.40%)
Mar 16, 2016 54.83 55.21 53.75 55.15 2,701,289 +0.40(+0.73%)
Mar 15, 2016 54.56 54.90 54.44 54.75 2,302,840 +0.32(+0.59%)
Mar 14, 2016 54.18 54.60 53.94 54.43 1,782,953 +0.15(+0.27%)
Mar 11, 2016 54.26 54.63 54.07 54.28 1,736,940 +0.16(+0.29%)
Mar 10, 2016 54.09 54.41 53.65 54.12 1,751,841 +0.24(+0.45%)
Mar 09, 2016 53.79 54.59 53.79 53.88 2,839,059 -0.11(-0.21%)
Mar 08, 2016 53.07 54.04 52.87 53.99 2,455,701 +0.88(+1.66%)
Mar 07, 2016 52.83 53.16 52.58 53.11 1,802,193 +0.22(+0.42%)
Mar 04, 2016 52.04 52.95 51.83 52.89 2,250,609 +0.56(+1.08%)
Mar 03, 2016 52.24 52.32 51.34 52.32 2,773,786 +0.24(+0.47%)
Mar 02, 2016 51.69 52.27 50.70 52.08 3,400,554 +0.39(+0.75%)
Mar 01, 2016 52.12 52.47 51.41 51.69 3,300,387 -0.17(-0.33%)
Feb 29, 2016 52.00 52.40 51.87 51.87 3,555,408 -0.25(-0.48%)
Feb 26, 2016 53.23 53.58 51.98 52.12 2,963,193 -1.56(-2.90%)
Feb 25, 2016 53.10 53.70 52.92 53.67 1,907,869 +0.65(+1.23%)
Feb 24, 2016 53.17 53.64 52.74 53.02 2,470,139 -0.36(-0.67%)
Feb 23, 2016 53.03 53.57 52.65 53.38 2,415,315 +0.35(+0.66%)
Feb 22, 2016 52.60 53.10 52.09 53.03 2,432,344 +0.53(+1.00%)
Feb 19, 2016 52.60 53.05 51.62 52.50 4,116,361 -0.33(-0.62%)
Feb 18, 2016 51.88 53.32 51.75 52.83 3,777,731 +0.99(+1.92%)
Feb 17, 2016 52.16 52.39 51.37 51.84 4,397,013 -0.74(-1.41%)
Feb 16, 2016 52.53 52.66 51.81 52.58 3,590,264 +0.19(+0.35%)
Feb 12, 2016 53.20 52.39 52.39 52.39 4,379,158 -0.56(-1.06%)
Feb 11, 2016 53.86 54.08 52.90 52.95 3,390,722 -0.91(-1.69%)
Feb 10, 2016 53.94 54.09 52.80 53.86 2,747,070 -0.16(-0.30%)
Feb 09, 2016 53.67 54.24 53.38 54.03 3,538,280 +0.39(+0.73%)
Feb 08, 2016 52.95 53.69 52.82 53.64 3,890,805 +0.76(+1.44%)
Feb 05, 2016 52.26 53.02 51.48 52.87 3,446,111 +0.37(+0.71%)
Feb 04, 2016 52.43 52.73 51.91 52.50 2,386,055 -0.10(-0.20%)
Feb 03, 2016 52.30 53.07 52.27 52.60 2,664,294 +0.40(+0.77%)
Feb 02, 2016 51.49 52.27 51.29 52.20 2,344,442 +0.51(+0.99%)
Feb 01, 2016 50.94 51.97 50.70 51.68 3,507,699 +0.76(+1.48%)
Jan 29, 2016 51.16 51.52 50.80 50.93 5,165,495 +0.18(+0.35%)
Jan 28, 2016 50.08 51.10 49.65 50.75 1,939,316 +0.60(+1.20%)
Jan 27, 2016 49.81 50.38 49.53 50.15 2,185,443 +0.25(+0.50%)
Jan 26, 2016 49.85 50.75 49.67 49.90 2,877,076 +0.13(+0.27%)
Jan 25, 2016 50.03 50.08 49.53 49.77 2,903,810 -0.12(-0.24%)
Jan 22, 2016 50.07 50.14 48.93 49.89 4,283,254 +0.21(+0.41%)
Jan 21, 2016 50.09 50.63 48.59 49.68 6,247,942 -0.41(-0.82%)
Jan 20, 2016 50.39 50.68 49.71 50.09 4,630,490 -0.60(-1.19%)
Jan 19, 2016 49.91 50.83 49.65 50.69 4,593,711 +1.02(+2.05%)
Jan 15, 2016 48.81 49.67 49.67 49.67 5,230,072 +0.04(+0.09%)
Jan 14, 2016 48.85 49.90 48.50 49.63 5,290,316 +0.69(+1.41%)
Jan 13, 2016 48.21 49.17 48.14 48.94 4,380,252 +0.87(+1.80%)
Jan 12, 2016 48.70 48.95 47.79 48.07 4,278,466 -0.59(-1.22%)
Jan 11, 2016 48.87 49.50 48.57 48.67 5,832,088 -0.09(-0.18%)
Jan 08, 2016 48.31 49.03 48.23 48.76 7,444,644 +0.52(+1.08%)
Jan 07, 2016 47.37 48.41 47.34 48.23 4,595,263 +0.37(+0.77%)
Jan 06, 2016 47.30 48.05 47.12 47.87 2,290,299 +0.23(+0.48%)
Jan 05, 2016 47.30 47.83 46.66 47.64 2,066,407 +0.37(+0.79%)
Jan 04, 2016 46.86 47.28 46.58 47.27 2,299,338 +0.10(+0.20%)
Dec 31, 2015 47.85 47.17 47.17 47.17 1,612,240 -0.72(-1.50%)
Dec 30, 2015 47.81 48.09 47.71 47.89 1,053,425 +0.08(+0.17%)
Dec 29, 2015 47.77 48.19 47.65 47.81 1,674,284 +0.04(+0.08%)
Dec 28, 2015 47.29 47.80 47.10 47.77 1,474,936 +0.25(+0.53%)
Dec 24, 2015 47.44 47.52 47.52 47.52 731,387 -0.03(-0.06%)
Dec 23, 2015 46.91 47.59 46.77 47.55 1,739,736 +0.80(+1.71%)
Dec 22, 2015 46.58 46.88 46.11 46.75 1,820,537 +0.21(+0.46%)
Dec 21, 2015 46.63 46.84 46.27 46.54 2,095,884 +0.09(+0.19%)
Dec 18, 2015 46.99 47.08 46.20 46.45 4,272,559 -0.68(-1.45%)
Dec 17, 2015 47.10 47.50 46.75 47.13 2,513,905 +0.00(+0.00%)
Dec 16, 2015 46.21 47.19 46.15 47.13 2,955,079 +1.14(+2.47%)
Dec 15, 2015 45.70 46.40 45.67 46.00 2,692,025 +0.46(+1.02%)
Dec 14, 2015 44.93 45.54 44.92 45.53 3,235,977 +0.90(+2.02%)
Dec 11, 2015 44.71 45.09 44.28 44.63 2,784,032 -0.25(-0.56%)
Dec 10, 2015 46.14 46.23 44.74 44.88 3,790,759 -1.37(-2.97%)
Dec 09, 2015 46.44 46.92 45.95 46.25 3,886,857 -0.33(-0.71%)
Dec 08, 2015 45.99 46.69 45.72 46.58 3,107,876 +0.51(+1.10%)
Dec 07, 2015 45.61 46.10 45.39 46.08 2,393,064 +0.46(+1.01%)
Dec 04, 2015 44.57 45.63 44.57 45.61 3,022,321 +1.21(+2.73%)
Dec 03, 2015 44.98 44.98 44.26 44.40 4,004,177 -0.71(-1.58%)
Dec 02, 2015 45.72 45.92 45.07 45.12 1,770,320 -0.82(-1.79%)
Dec 01, 2015 45.78 45.99 45.51 45.94 1,540,352 +0.32(+0.71%)
Nov 30, 2015 45.70 45.95 45.54 45.61 2,293,724 -0.04(-0.10%)
Nov 27, 2015 45.56 45.81 45.53 45.66 749,241 +0.13(+0.29%)
Nov 25, 2015 45.77 45.53 45.53 45.53 1,243,957 -0.23(-0.51%)
Nov 24, 2015 45.85 46.05 45.46 45.76 2,152,849 -0.34(-0.75%)
Nov 23, 2015 46.51 46.73 46.08 46.11 1,896,441 -0.36(-0.77%)
Nov 20, 2015 46.55 46.84 46.22 46.47 1,899,069 +0.09(+0.19%)
Nov 19, 2015 46.27 46.64 46.08 46.38 3,690,858 +0.29(+0.62%)
Nov 18, 2015 45.81 46.13 45.38 46.09 2,363,311 +0.25(+0.54%)
Nov 17, 2015 46.02 46.48 45.63 45.84 2,844,405 -0.19(-0.41%)
Nov 16, 2015 44.96 46.06 44.94 46.03 2,292,972 +1.07(+2.38%)
Nov 13, 2015 45.39 45.75 44.85 44.96 2,767,594 -0.46(-1.01%)
Nov 12, 2015 45.68 46.06 45.14 45.42 2,187,224 -0.28(-0.60%)
Nov 11, 2015 45.52 45.81 45.40 45.70 2,598,185 +0.18(+0.40%)
Nov 10, 2015 45.07 45.80 45.07 45.51 2,558,210 +0.54(+1.19%)
Nov 09, 2015 44.71 45.22 44.44 44.98 3,160,866 -0.01(-0.03%)
Nov 06, 2015 46.44 46.62 44.69 44.99 11,255,241 -2.47(-5.20%)
Nov 05, 2015 47.73 48.07 47.36 47.46 3,107,281 -0.41(-0.86%)
Nov 04, 2015 47.74 48.16 47.59 47.87 2,668,482 +0.20(+0.43%)
Nov 03, 2015 47.52 47.70 47.11 47.67 2,256,301 +0.04(+0.08%)
Nov 02, 2015 47.77 47.92 47.21 47.63 2,774,927 -0.12(-0.24%)
Oct 30, 2015 47.63 48.00 47.45 47.75 4,874,105 +0.30(+0.63%)
Oct 29, 2015 47.97 48.14 47.08 47.45 2,604,854 -0.78(-1.61%)
Oct 28, 2015 48.83 48.98 47.54 48.23 2,717,299 -0.61(-1.25%)
Oct 27, 2015 48.61 48.98 48.46 48.84 2,131,638 +0.15(+0.31%)
Oct 26, 2015 48.78 48.83 48.22 48.69 2,179,221 +0.00(+0.00%)
Oct 23, 2015 49.09 49.30 48.53 48.69 2,309,914 -0.54(-1.09%)
Oct 22, 2015 48.80 49.34 48.80 49.22 1,674,262 +0.59(+1.21%)
Oct 21, 2015 48.96 49.19 48.56 48.64 1,355,286 -0.14(-0.28%)
Oct 20, 2015 48.44 48.92 48.39 48.77 1,914,715 +0.17(+0.34%)
Oct 19, 2015 48.38 48.61 47.86 48.61 3,099,450 -0.07(-0.13%)
Oct 16, 2015 48.53 48.98 48.43 48.67 2,514,750 +0.40(+0.83%)
Oct 15, 2015 47.71 48.38 47.51 48.27 2,154,608 +0.72(+1.51%)
Oct 14, 2015 47.72 47.84 47.45 47.55 2,309,486 -0.04(-0.09%)
Oct 13, 2015 47.77 47.91 47.47 47.60 2,210,717 -0.17(-0.35%)
Oct 12, 2015 47.53 48.12 47.46 47.76 1,819,886 +0.25(+0.52%)
Oct 09, 2015 48.08 48.27 47.48 47.52 2,279,543 -0.61(-1.27%)
Oct 08, 2015 47.35 48.15 47.23 48.13 2,266,762 +0.62(+1.31%)
Oct 07, 2015 47.70 47.79 47.11 47.50 3,983,041 -0.17(-0.37%)
Oct 06, 2015 48.56 48.56 47.53 47.68 4,729,111 -1.04(-2.13%)
Oct 05, 2015 48.53 48.80 48.05 48.72 2,471,892 +0.32(+0.66%)
Oct 02, 2015 48.14 48.56 47.71 48.40 2,766,075 +0.73(+1.54%)
Oct 01, 2015 48.61 48.65 47.47 47.66 3,575,633 -0.89(-1.82%)
Sep 30, 2015 48.03 48.64 47.79 48.55 2,824,583 +0.69(+1.44%)
Sep 29, 2015 47.90 48.00 47.39 47.86 3,046,980 +0.06(+0.12%)
Sep 28, 2015 48.11 48.44 47.72 47.80 2,893,407 -0.32(-0.66%)
Sep 25, 2015 47.98 48.53 47.76 48.12 3,235,016 +0.23(+0.47%)
Sep 24, 2015 47.48 48.06 47.48 47.90 3,395,164 +0.31(+0.64%)
Sep 23, 2015 47.18 47.78 46.98 47.59 2,505,141 +0.39(+0.83%)
Sep 22, 2015 46.97 47.35 46.89 47.20 2,696,982 -0.03(-0.06%)
Sep 21, 2015 47.35 47.69 47.00 47.23 2,995,110 -0.01(-0.03%)
Sep 18, 2015 46.57 47.93 46.56 47.24 6,154,187 +0.39(+0.84%)
Sep 17, 2015 46.20 47.43 46.04 46.85 2,711,298 +0.70(+1.51%)
Sep 16, 2015 45.52 46.34 45.43 46.15 2,376,124 +0.65(+1.42%)
Sep 15, 2015 45.72 45.72 45.00 45.51 1,705,774 +0.01(+0.03%)
Sep 14, 2015 45.32 45.67 45.22 45.49 1,781,627 +0.18(+0.40%)
Sep 11, 2015 44.56 45.32 44.53 45.31 1,965,090 +0.60(+1.33%)
Sep 10, 2015 44.57 45.09 44.50 44.71 2,260,166 +0.20(+0.44%)
Sep 09, 2015 45.40 45.57 44.45 44.52 2,736,243 -0.76(-1.67%)
Sep 08, 2015 44.61 45.29 44.59 45.27 2,503,395 +1.07(+2.43%)
Sep 04, 2015 44.58 44.20 44.20 44.20 2,501,094 -0.74(-1.65%)
Sep 03, 2015 44.93 45.18 44.75 44.94 1,748,700 +0.17(+0.37%)
Sep 02, 2015 45.10 45.10 44.27 44.77 1,969,382 +0.05(+0.11%)
Sep 01, 2015 45.14 45.27 44.44 44.72 3,225,506 -0.97(-2.11%)
Aug 31, 2015 46.04 46.12 45.17 45.69 3,058,590 -0.50(-1.08%)
Aug 28, 2015 46.12 46.43 45.52 46.19 3,294,878 -0.22(-0.47%)
Aug 27, 2015 46.36 46.57 45.88 46.41 3,278,900 +0.31(+0.66%)
Aug 26, 2015 45.65 46.26 45.18 46.10 3,322,108 +0.93(+2.06%)
Aug 25, 2015 46.33 46.98 45.14 45.17 3,901,535 -0.85(-1.85%)
Aug 24, 2015 46.78 47.55 45.75 46.02 5,603,173 -1.95(-4.07%)
Aug 21, 2015 48.38 48.66 47.95 47.98 2,976,934 -0.55(-1.14%)
Aug 20, 2015 48.31 48.88 48.19 48.53 2,424,903 -0.04(-0.07%)
Aug 19, 2015 48.15 48.68 47.89 48.56 2,026,166 +0.26(+0.54%)
Aug 18, 2015 48.37 48.42 48.11 48.30 2,319,759 -0.15(-0.30%)
Aug 17, 2015 48.59 48.69 48.19 48.45 2,294,217 +0.03(+0.06%)
Aug 14, 2015 47.95 48.45 47.74 48.42 2,874,470 +0.29(+0.60%)
Aug 13, 2015 47.68 48.27 47.30 48.13 2,703,001 +0.23(+0.48%)
Aug 12, 2015 47.20 48.16 47.11 47.90 4,413,637 +0.54(+1.14%)
Aug 11, 2015 46.90 47.70 46.78 47.36 3,267,741 +0.50(+1.07%)
Aug 10, 2015 46.94 47.46 46.68 46.86 3,592,410 +0.00(+0.00%)
Aug 07, 2015 45.53 47.00 45.44 46.86 4,815,940 +1.03(+2.24%)
Aug 06, 2015 45.58 45.84 45.05 45.83 3,945,983 +0.22(+0.49%)
Aug 05, 2015 45.60 45.76 45.35 45.61 1,847,584 +0.12(+0.27%)
Aug 04, 2015 45.78 45.83 45.38 45.48 2,760,469 -0.40(-0.86%)
Aug 03, 2015 45.82 46.22 45.67 45.88 2,181,160 +0.14(+0.31%)
Jul 31, 2015 45.74 46.15 45.64 45.74 2,969,206 +0.32(+0.70%)
Jul 30, 2015 44.69 45.56 44.60 45.42 2,647,483 +0.58(+1.30%)
Jul 29, 2015 44.50 44.95 44.09 44.84 4,525,816 +0.32(+0.71%)
Jul 28, 2015 44.26 44.56 44.12 44.52 2,370,637 +0.20(+0.45%)
Jul 27, 2015 43.87 44.64 43.80 44.32 3,242,569 +0.52(+1.18%)
Jul 24, 2015 43.92 44.00 43.52 43.80 3,486,586 -0.18(-0.41%)
Jul 23, 2015 44.64 44.71 43.50 43.98 3,876,748 -0.76(-1.69%)
Jul 22, 2015 44.22 44.82 44.10 44.74 3,817,701 +0.52(+1.17%)
Jul 21, 2015 44.08 44.23 43.73 44.22 3,864,211 +0.06(+0.13%)
Jul 20, 2015 44.02 44.18 43.78 44.16 2,428,350 +0.07(+0.16%)
Jul 17, 2015 44.23 44.33 43.94 44.09 2,924,817 -0.30(-0.68%)
Jul 16, 2015 43.86 44.46 43.75 44.39 2,224,540 +0.67(+1.53%)
Jul 15, 2015 43.46 43.72 43.21 43.72 1,657,028 +0.27(+0.61%)
Jul 14, 2015 43.63 43.93 43.34 43.46 2,997,684 -0.19(-0.44%)
Jul 13, 2015 43.87 44.14 43.48 43.65 2,675,609 -0.09(-0.20%)
Jul 10, 2015 43.46 44.20 43.30 43.74 2,862,624 +0.23(+0.53%)
Jul 09, 2015 44.07 44.15 43.28 43.51 2,598,740 -0.53(-1.21%)
Jul 08, 2015 43.94 44.31 43.70 44.04 3,539,177 +0.11(+0.25%)
Jul 07, 2015 43.03 44.23 43.01 43.93 6,711,038 +1.06(+2.48%)
Jul 06, 2015 42.51 42.91 42.39 42.87 3,428,885 +0.33(+0.78%)
Jul 02, 2015 42.13 42.54 42.54 42.54 2,611,821 +0.62(+1.48%)
Jul 01, 2015 41.58 41.97 41.51 41.92 2,575,465 +0.29(+0.69%)
Jun 30, 2015 41.92 42.00 41.44 41.63 3,646,949 -0.18(-0.43%)
Jun 29, 2015 41.94 42.36 41.79 41.81 3,297,819 +0.02(+0.05%)
Jun 26, 2015 41.32 41.90 41.12 41.79 2,758,717 +0.43(+1.04%)
Jun 25, 2015 41.69 41.71 41.28 41.36 3,682,673 -0.24(-0.59%)
Jun 24, 2015 41.74 41.95 41.46 41.60 2,458,481 -0.17(-0.40%)
Jun 23, 2015 42.13 42.18 41.61 41.77 2,351,637 -0.47(-1.11%)
Jun 22, 2015 42.41 42.54 42.12 42.23 2,342,990 -0.19(-0.46%)
Jun 19, 2015 42.62 42.84 42.40 42.43 3,589,401 -0.15(-0.35%)
Jun 18, 2015 41.92 42.69 41.92 42.58 4,382,380 +0.69(+1.65%)
Jun 17, 2015 41.31 41.94 41.31 41.89 2,834,242 +0.50(+1.22%)
Jun 16, 2015 41.08 41.42 40.90 41.38 2,382,351 +0.24(+0.58%)
Jun 15, 2015 41.63 41.63 41.06 41.15 3,514,389 -0.24(-0.57%)
Jun 12, 2015 41.61 41.78 41.37 41.38 1,810,453 -0.36(-0.86%)
Jun 11, 2015 41.83 42.02 41.59 41.74 3,113,869 +0.21(+0.50%)
Jun 10, 2015 42.38 42.52 41.34 41.54 6,860,005 -0.50(-1.18%)
Jun 09, 2015 42.14 42.43 41.26 42.03 9,254,246 -0.06(-0.15%)
Jun 08, 2015 42.36 42.64 42.02 42.10 4,621,745 -0.06(-0.14%)
Jun 05, 2015 42.69 42.73 42.09 42.15 5,209,954 -0.78(-1.81%)
Jun 04, 2015 42.79 43.21 42.79 42.93 2,350,950 -0.06(-0.13%)
Jun 03, 2015 43.79 43.84 42.82 42.99 3,524,707 -0.95(-2.16%)
Jun 02, 2015 44.24 44.24 43.51 43.94 3,421,215 -0.45(-1.00%)
Jun 01, 2015 44.50 44.72 44.33 44.38 1,656,286 -0.09(-0.21%)
May 29, 2015 44.48 44.71 44.25 44.48 3,338,644 +0.02(+0.05%)
May 28, 2015 44.15 44.48 44.10 44.46 2,852,419 +0.34(+0.77%)
May 27, 2015 43.92 44.23 43.73 44.12 2,640,973 +0.19(+0.44%)
May 26, 2015 43.98 44.03 43.54 43.92 2,191,480 -0.05(-0.11%)
May 22, 2015 43.99 43.97 43.97 43.97 1,593,788 -0.17(-0.37%)
May 21, 2015 44.15 44.32 43.92 44.14 1,720,698 -0.01(-0.02%)
May 20, 2015 43.99 44.39 43.89 44.15 2,080,029 +0.17(+0.39%)
May 19, 2015 43.71 44.15 43.53 43.97 2,185,743 +0.06(+0.15%)
May 18, 2015 43.63 44.15 43.56 43.91 3,469,559 +0.17(+0.38%)
May 15, 2015 43.63 43.99 43.47 43.74 2,977,910 +0.26(+0.61%)
May 14, 2015 43.17 43.56 43.04 43.48 2,589,803 +0.61(+1.43%)
May 13, 2015 43.64 43.80 42.72 42.87 3,725,555 -0.63(-1.46%)
May 12, 2015 43.56 43.70 43.12 43.50 3,543,125 -0.27(-0.62%)
May 11, 2015 43.43 43.99 43.43 43.77 4,691,126 +0.31(+0.70%)
May 08, 2015 44.09 44.32 43.25 43.47 4,746,107 -0.11(-0.26%)
May 07, 2015 43.49 44.09 43.39 43.58 3,652,937 +0.10(+0.23%)
May 06, 2015 43.30 43.52 42.95 43.48 3,907,061 +0.20(+0.46%)
May 05, 2015 44.01 44.09 43.11 43.28 3,155,149 -0.91(-2.06%)
May 04, 2015 43.86 44.50 43.74 44.19 2,518,093 +0.31(+0.71%)
May 01, 2015 43.78 43.96 43.49 43.88 2,902,845 +0.08(+0.18%)
Apr 30, 2015 44.12 44.12 43.35 43.80 5,094,659 -0.38(-0.85%)
Apr 29, 2015 44.04 44.30 43.74 44.18 2,794,723 -0.14(-0.31%)
Apr 28, 2015 43.76 44.32 43.51 44.31 2,463,338 +0.41(+0.94%)
Apr 27, 2015 44.58 44.58 43.74 43.90 2,166,306 -0.58(-1.30%)
Apr 24, 2015 44.11 44.85 43.96 44.48 1,990,005 +0.28(+0.64%)
Apr 23, 2015 43.81 44.41 43.72 44.19 2,206,538 +0.33(+0.75%)
Apr 22, 2015 43.72 43.99 43.42 43.86 2,625,703 +0.12(+0.28%)
Apr 21, 2015 43.98 44.43 43.55 43.74 2,731,084 -0.23(-0.53%)
Apr 20, 2015 43.52 44.31 43.50 43.98 2,235,709 +0.61(+1.41%)
Apr 17, 2015 43.22 43.75 43.14 43.37 3,252,491 +0.02(+0.05%)
Apr 16, 2015 43.19 43.43 42.80 43.35 2,468,443 +0.11(+0.25%)
Apr 15, 2015 43.27 43.71 43.19 43.24 1,607,124 -0.04(-0.10%)
Apr 14, 2015 43.13 43.46 43.05 43.28 1,324,757 +0.26(+0.60%)
Apr 13, 2015 43.35 43.49 42.99 43.02 1,210,038 -0.28(-0.66%)
Apr 10, 2015 43.06 43.54 42.93 43.31 1,623,547 +0.43(+1.00%)
Apr 09, 2015 43.06 43.08 42.63 42.88 2,410,013 -0.24(-0.56%)
Apr 08, 2015 43.16 43.27 42.75 43.12 2,202,269 +0.01(+0.02%)
Apr 07, 2015 43.76 43.91 43.07 43.12 1,856,650 -0.68(-1.56%)
Apr 06, 2015 43.44 44.09 43.44 43.80 2,251,283 +0.43(+0.98%)
Apr 02, 2015 43.46 43.37 43.37 43.37 2,790,375 -0.14(-0.33%)
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.