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

Exelon Corp (NY: EXC )

N/A UNCHANGED
Last Price Updated: 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, 2004 42.42 42.51 41.70 41.71 2,862,900 -0.77(-1.81%)
Nov 29, 2004 42.43 42.64 41.90 42.48 1,826,000 +0.10(+0.24%)
Nov 26, 2004 42.32 42.93 42.32 42.38 972,100 -0.04(-0.09%)
Nov 24, 2004 42.80 43.00 42.23 42.42 2,006,300 -0.22(-0.52%)
Nov 23, 2004 42.08 42.84 42.01 42.64 1,684,700 +0.57(+1.35%)
Nov 22, 2004 41.50 42.17 41.48 42.07 2,646,700 +0.00(+0.00%)
Nov 19, 2004 41.85 42.16 41.41 42.07 2,394,300 +0.40(+0.96%)
Nov 18, 2004 41.27 41.82 41.20 41.67 1,685,000 +0.56(+1.36%)
Nov 17, 2004 41.77 42.28 40.91 41.11 1,653,000 -0.41(-0.99%)
Nov 16, 2004 41.60 41.82 41.39 41.52 1,345,000 -0.07(-0.17%)
Nov 15, 2004 42.48 42.49 41.54 41.59 1,628,800 -0.83(-1.96%)
Nov 12, 2004 41.94 42.42 41.56 42.42 1,421,500 +0.66(+1.58%)
Nov 11, 2004 41.35 41.88 40.95 41.76 1,371,000 +0.66(+1.61%)
Nov 10, 2004 41.38 41.57 40.58 41.10 3,315,500 -0.28(-0.68%)
Nov 09, 2004 41.30 41.47 41.17 41.38 1,823,500 +0.18(+0.44%)
Nov 08, 2004 40.74 41.28 40.65 41.20 2,235,500 +0.58(+1.43%)
Nov 05, 2004 40.97 40.97 40.34 40.62 2,775,100 -0.35(-0.85%)
Nov 04, 2004 40.45 41.00 40.24 40.97 2,821,300 +0.82(+2.04%)
Nov 03, 2004 40.00 40.46 39.50 40.15 2,845,500 +1.10(+2.82%)
Nov 02, 2004 40.32 40.32 39.01 39.05 2,738,700 -1.12(-2.79%)
Nov 01, 2004 40.00 40.61 39.95 40.17 3,615,600 +0.55(+1.39%)
Oct 29, 2004 39.95 40.10 39.16 39.62 2,552,300 +0.18(+0.46%)
Oct 28, 2004 39.55 39.56 38.67 39.44 3,424,600 +0.14(+0.36%)
Oct 27, 2004 39.75 39.85 39.10 39.30 2,172,600 -0.51(-1.28%)
Oct 26, 2004 39.50 39.91 39.23 39.81 3,346,000 +0.46(+1.17%)
Oct 25, 2004 39.00 39.41 38.96 39.35 2,743,700 +0.68(+1.76%)
Oct 22, 2004 38.27 38.93 37.84 38.67 2,135,800 +0.65(+1.71%)
Oct 21, 2004 38.60 38.80 38.00 38.02 2,108,800 -0.04(-0.11%)
Oct 20, 2004 37.85 38.08 37.52 38.06 2,107,000 +0.39(+1.04%)
Oct 19, 2004 37.80 37.99 37.55 37.67 2,633,900 -0.06(-0.16%)
Oct 18, 2004 37.82 37.97 37.46 37.73 1,883,900 -0.16(-0.42%)
Oct 15, 2004 37.75 38.00 37.58 37.89 1,299,800 +0.37(+0.99%)
Oct 14, 2004 37.45 37.60 37.28 37.52 1,373,400 -0.06(-0.16%)
Oct 13, 2004 37.95 37.95 37.31 37.58 2,512,000 -0.26(-0.69%)
Oct 12, 2004 37.40 37.87 37.39 37.84 2,133,100 +0.04(+0.11%)
Oct 11, 2004 37.80 37.98 37.72 37.80 1,618,400 -0.04(-0.11%)
Oct 08, 2004 37.95 37.98 37.64 37.84 1,654,900 -0.05(-0.13%)
Oct 07, 2004 38.00 38.06 37.76 37.89 1,381,200 -0.11(-0.29%)
Oct 06, 2004 37.42 38.00 37.40 38.00 1,743,100 +0.72(+1.93%)
Oct 05, 2004 37.22 37.55 37.21 37.28 1,282,300 +0.12(+0.32%)
Oct 04, 2004 37.33 37.47 37.05 37.16 1,800,400 -0.14(-0.38%)
Oct 01, 2004 36.75 37.31 36.73 37.30 1,846,100 +0.61(+1.66%)
Sep 30, 2004 36.70 36.81 36.35 36.69 1,672,500 +0.13(+0.36%)
Sep 29, 2004 37.43 37.43 36.40 36.56 1,625,600 -0.14(-0.38%)
Sep 28, 2004 36.42 36.79 36.35 36.70 1,476,200 +0.29(+0.80%)
Sep 27, 2004 36.47 36.54 36.16 36.41 2,395,300 -0.06(-0.16%)
Sep 24, 2004 36.30 36.59 35.99 36.47 1,576,400 +0.15(+0.41%)
Sep 23, 2004 36.42 36.55 36.10 36.32 1,381,000 -0.17(-0.47%)
Sep 22, 2004 36.25 36.52 36.24 36.49 1,677,800 -0.25(-0.68%)
Sep 21, 2004 36.95 37.08 36.74 36.74 1,259,800 -0.08(-0.22%)
Sep 20, 2004 37.04 37.10 36.80 36.82 1,280,400 -0.37(-0.99%)
Sep 17, 2004 37.03 37.62 37.03 37.19 2,130,500 +0.16(+0.43%)
Sep 16, 2004 36.49 37.11 36.42 37.03 1,523,300 +0.31(+0.84%)
Sep 15, 2004 36.40 36.72 36.40 36.72 1,500,700 -0.04(-0.11%)
Sep 14, 2004 36.95 37.07 36.68 36.76 2,013,300 -0.06(-0.16%)
Sep 13, 2004 37.90 37.90 36.80 36.82 2,163,600 -0.86(-2.28%)
Sep 10, 2004 37.87 37.87 37.51 37.68 2,146,800 +0.01(+0.03%)
Sep 09, 2004 37.30 37.67 37.27 37.67 2,178,200 +0.38(+1.02%)
Sep 08, 2004 37.62 37.64 37.13 37.29 2,863,100 -0.39(-1.04%)
Sep 07, 2004 37.55 37.78 37.42 37.68 1,922,700 +0.33(+0.88%)
Sep 03, 2004 37.54 37.62 37.19 37.35 1,263,100 -0.15(-0.40%)
Sep 02, 2004 37.27 37.50 37.20 37.50 1,865,400 +0.35(+0.94%)
Sep 01, 2004 36.86 37.27 36.83 37.15 2,241,900 +0.30(+0.81%)
Aug 31, 2004 36.28 36.85 36.23 36.85 1,381,700 +0.62(+1.71%)
Aug 30, 2004 35.95 36.43 35.95 36.23 693,300 +0.20(+0.56%)
Aug 27, 2004 36.09 36.15 36.00 36.03 927,100 -0.06(-0.17%)
Aug 26, 2004 36.27 36.48 36.05 36.09 1,130,200 -0.28(-0.77%)
Aug 25, 2004 36.18 36.41 36.06 36.37 1,119,300 +0.19(+0.53%)
Aug 24, 2004 36.15 36.32 35.95 36.18 1,397,700 +0.13(+0.36%)
Aug 23, 2004 36.20 36.34 36.00 36.05 1,693,300 -0.34(-0.93%)
Aug 20, 2004 36.04 36.39 35.95 36.39 1,840,600 +0.30(+0.83%)
Aug 19, 2004 36.05 36.35 35.95 36.09 2,689,000 -0.39(-1.07%)
Aug 18, 2004 36.15 36.52 36.03 36.48 2,844,500 +0.46(+1.28%)
Aug 17, 2004 36.07 36.27 35.97 36.02 1,994,300 +0.00(+0.00%)
Aug 16, 2004 36.13 36.26 35.89 36.02 1,591,200 -0.02(-0.06%)
Aug 13, 2004 36.20 36.41 35.86 36.04 1,783,900 -0.31(-0.85%)
Aug 12, 2004 36.30 36.51 36.20 36.35 1,991,000 -0.11(-0.30%)
Aug 11, 2004 36.20 36.78 36.12 36.46 3,520,200 -0.05(-0.14%)
Aug 10, 2004 36.25 36.56 36.02 36.51 2,459,000 +0.37(+1.02%)
Aug 09, 2004 36.25 36.26 35.81 36.14 2,169,800 +0.13(+0.36%)
Aug 06, 2004 35.80 36.40 35.60 36.01 3,068,400 +0.48(+1.35%)
Aug 05, 2004 35.90 36.04 35.43 35.53 2,386,900 -0.26(-0.73%)
Aug 04, 2004 35.48 36.00 35.31 35.79 2,003,000 +0.31(+0.87%)
Aug 03, 2004 35.35 35.63 35.13 35.48 1,700,400 +0.04(+0.11%)
Aug 02, 2004 34.65 35.51 34.65 35.44 2,936,500 +0.54(+1.55%)
Jul 30, 2004 34.65 35.44 34.50 34.90 2,305,100 +0.20(+0.58%)
Jul 29, 2004 34.10 34.73 34.05 34.70 3,103,900 +0.73(+2.15%)
Jul 28, 2004 33.80 34.10 33.27 33.97 3,722,000 +1.08(+3.28%)
Jul 27, 2004 33.21 33.34 32.85 32.89 1,685,600 -0.32(-0.96%)
Jul 26, 2004 33.22 33.39 33.04 33.21 1,263,300 +0.14(+0.42%)
Jul 23, 2004 33.10 33.21 32.96 33.07 1,479,900 -0.08(-0.24%)
Jul 22, 2004 33.37 33.40 32.89 33.15 2,201,500 -0.44(-1.31%)
Jul 21, 2004 34.44 34.44 33.58 33.59 2,025,900 -0.86(-2.50%)
Jul 20, 2004 34.40 34.65 34.25 34.45 2,534,300 -0.11(-0.32%)
Jul 19, 2004 34.40 34.70 34.30 34.56 1,714,000 +0.12(+0.35%)
Jul 16, 2004 34.45 34.67 34.36 34.44 2,030,400 +0.31(+0.91%)
Jul 15, 2004 34.12 34.26 33.95 34.13 1,544,900 +0.01(+0.03%)
Jul 14, 2004 33.50 34.23 33.37 34.12 2,741,300 +0.59(+1.76%)
Jul 13, 2004 33.34 33.63 33.29 33.53 1,781,500 +0.19(+0.57%)
Jul 12, 2004 33.03 33.39 33.03 33.34 1,117,100 +0.32(+0.97%)
Jul 09, 2004 33.41 33.41 32.94 33.02 1,709,300 -0.34(-1.02%)
Jul 08, 2004 33.12 33.46 32.97 33.36 2,101,000 +0.23(+0.69%)
Jul 07, 2004 32.88 33.27 32.80 33.13 1,431,600 +0.18(+0.55%)
Jul 06, 2004 33.07 33.27 32.88 32.95 1,498,000 -0.09(-0.27%)
Jul 02, 2004 33.07 33.40 32.97 33.04 1,292,200 +0.22(+0.67%)
Jul 01, 2004 33.20 33.37 32.69 32.82 1,733,100 -0.47(-1.41%)
Jun 30, 2004 33.23 33.42 32.85 33.29 1,559,600 +0.16(+0.48%)
Jun 29, 2004 33.55 33.56 33.01 33.13 1,450,400 -0.41(-1.22%)
Jun 28, 2004 33.55 34.14 33.53 33.54 988,800 -0.01(-0.03%)
Jun 25, 2004 33.83 33.99 33.51 33.55 1,500,400 -0.27(-0.80%)
Jun 24, 2004 33.50 33.93 33.44 33.82 1,832,900 +0.19(+0.56%)
Jun 23, 2004 33.08 33.65 33.08 33.63 1,581,100 +0.49(+1.48%)
Jun 22, 2004 33.48 33.55 33.10 33.14 1,924,800 -0.19(-0.57%)
Jun 21, 2004 32.86 33.47 32.76 33.33 1,363,200 +0.47(+1.43%)
Jun 18, 2004 32.60 32.90 32.35 32.86 1,623,000 +0.23(+0.70%)
Jun 17, 2004 32.55 32.72 32.40 32.63 1,979,500 +0.08(+0.25%)
Jun 16, 2004 32.71 32.94 32.50 32.55 1,800,000 -0.15(-0.46%)
Jun 15, 2004 32.70 33.11 32.64 32.70 1,375,600 +0.03(+0.09%)
Jun 14, 2004 32.45 32.86 32.43 32.67 1,210,600 -0.12(-0.37%)
Jun 10, 2004 32.10 32.80 32.10 32.79 1,667,000 +0.64(+1.99%)
Jun 09, 2004 32.62 32.80 32.15 32.15 1,431,900 -0.47(-1.44%)
Jun 08, 2004 32.90 33.00 32.55 32.62 1,340,200 -0.50(-1.51%)
Jun 07, 2004 33.22 33.25 32.98 33.12 1,005,800 +0.14(+0.42%)
Jun 04, 2004 32.68 33.25 32.68 32.98 1,074,500 +0.30(+0.92%)
Jun 03, 2004 32.87 33.00 32.49 32.68 2,109,500 -0.32(-0.97%)
Jun 02, 2004 33.35 33.59 32.91 33.00 1,778,200 -0.34(-1.02%)
Jun 01, 2004 33.31 33.56 33.00 33.34 1,633,300 +0.04(+0.12%)
May 28, 2004 33.12 33.45 33.02 33.30 1,759,200 +0.12(+0.36%)
May 27, 2004 33.25 33.46 32.93 33.18 1,712,400 +0.35(+1.07%)
May 26, 2004 32.98 33.37 32.55 32.83 2,061,200 -0.14(-0.42%)
May 25, 2004 32.62 33.02 32.42 32.97 1,603,700 +0.36(+1.10%)
May 24, 2004 32.07 32.68 32.07 32.61 2,738,300 +0.54(+1.68%)
May 21, 2004 32.05 32.26 31.90 32.07 2,390,300 +0.28(+0.88%)
May 20, 2004 31.27 31.95 31.21 31.79 1,959,700 +0.40(+1.27%)
May 19, 2004 31.56 31.83 31.31 31.39 1,726,600 -0.17(-0.54%)
May 18, 2004 31.68 31.98 31.55 31.56 2,186,600 +0.15(+0.48%)
May 17, 2004 31.20 31.56 31.02 31.41 1,849,100 -0.04(-0.13%)
May 14, 2004 31.33 31.79 31.32 31.45 1,799,400 +0.16(+0.51%)
May 13, 2004 31.05 31.61 31.05 31.29 2,487,700 -0.13(-0.41%)
May 12, 2004 31.25 32.14 30.92 31.42 3,570,700 -0.18(-0.57%)
May 11, 2004 32.15 32.18 31.30 31.60 2,239,600 -0.47(-1.47%)
May 10, 2004 32.35 32.50 31.73 32.07 2,848,700 -0.27(-0.83%)
May 07, 2004 32.99 33.13 32.12 32.34 1,863,300 -0.87(-2.62%)
May 06, 2004 33.40 33.56 32.67 33.21 1,436,400 +0.11(+0.33%)
May 05, 2004 33.27 33.48 33.03 33.10 877,800 -0.27(-0.82%)
May 04, 2004 33.40 33.49 33.08 33.38 1,398,000 +0.03(+0.09%)
May 03, 2004 33.29 33.49 33.20 33.34 1,208,500 -0.12(-0.37%)
Apr 30, 2004 33.37 33.57 33.30 33.47 1,166,900 +0.18(+0.54%)
Apr 29, 2004 33.75 33.75 33.16 33.29 1,337,700 -0.19(-0.55%)
Apr 28, 2004 33.33 33.74 33.33 33.48 2,108,100 +0.12(+0.34%)
Apr 27, 2004 33.38 33.45 33.19 33.36 1,518,100 -0.02(-0.04%)
Apr 26, 2004 33.00 33.38 32.99 33.38 1,256,400 +0.31(+0.94%)
Apr 23, 2004 33.11 33.20 32.77 33.06 947,100 -0.04(-0.12%)
Apr 22, 2004 32.90 33.56 32.65 33.10 1,227,600 +0.55(+1.69%)
Apr 21, 2004 32.60 32.62 32.20 32.55 1,008,500 -0.08(-0.25%)
Apr 20, 2004 33.15 33.23 32.63 32.63 928,900 -0.46(-1.38%)
Apr 19, 2004 32.95 33.19 32.84 33.09 1,066,400 +0.02(+0.05%)
Apr 16, 2004 32.88 33.08 32.65 33.08 1,302,100 +0.43(+1.30%)
Apr 15, 2004 32.52 33.05 32.52 32.65 1,881,300 -0.02(-0.08%)
Apr 14, 2004 32.74 33.12 32.46 32.67 1,886,800 -0.36(-1.09%)
Apr 13, 2004 33.78 33.78 32.77 33.03 2,014,600 -0.75(-2.22%)
Apr 12, 2004 34.50 34.50 33.50 33.78 1,454,200 -0.63(-1.83%)
Apr 08, 2004 34.38 34.47 34.27 34.41 1,102,800 +0.03(+0.09%)
Apr 07, 2004 34.52 34.60 34.28 34.38 1,316,600 -0.27(-0.79%)
Apr 06, 2004 34.73 34.90 34.46 34.66 1,431,300 -0.08(-0.22%)
Apr 05, 2004 34.40 34.74 34.38 34.73 1,879,300 +0.27(+0.77%)
Apr 02, 2004 34.66 34.66 34.33 34.47 986,800 -0.18(-0.52%)
Apr 01, 2004 34.38 34.73 34.25 34.65 1,194,300 +0.21(+0.62%)
Mar 31, 2004 34.25 34.44 34.16 34.44 1,073,800 +0.16(+0.47%)
Mar 30, 2004 34.15 34.31 34.05 34.27 1,477,700 +0.12(+0.37%)
Mar 29, 2004 34.12 34.21 33.95 34.15 1,219,400 +0.00(+0.00%)
Mar 26, 2004 33.89 34.28 33.85 34.15 2,077,700 +0.27(+0.78%)
Mar 25, 2004 33.38 33.89 33.25 33.88 2,122,200 +0.51(+1.53%)
Mar 24, 2004 32.98 33.41 32.85 33.38 1,379,600 +0.33(+0.98%)
Mar 23, 2004 32.98 33.22 32.92 33.05 805,100 -0.06(-0.18%)
Mar 22, 2004 33.45 33.66 33.06 33.11 746,600 -0.39(-1.16%)
Mar 19, 2004 33.67 33.79 33.42 33.50 967,500 -0.20(-0.59%)
Mar 18, 2004 33.83 34.06 33.62 33.70 725,700 -0.22(-0.65%)
Mar 17, 2004 33.48 33.98 33.42 33.92 1,170,700 +0.59(+1.79%)
Mar 16, 2004 33.42 33.58 33.17 33.33 1,102,300 -0.09(-0.27%)
Mar 15, 2004 33.45 33.66 33.26 33.41 970,900 -0.16(-0.46%)
Mar 12, 2004 33.72 33.72 33.23 33.57 872,900 -0.02(-0.07%)
Mar 11, 2004 33.98 34.13 33.50 33.59 1,858,600 -0.32(-0.94%)
Mar 10, 2004 34.12 34.24 33.90 33.91 1,192,200 -0.26(-0.76%)
Mar 09, 2004 33.83 34.20 33.76 34.17 1,182,000 +0.34(+1.00%)
Mar 08, 2004 33.75 33.95 33.74 33.84 588,200 -0.01(-0.01%)
Mar 05, 2004 33.48 33.90 33.42 33.84 959,900 +0.37(+1.11%)
Mar 04, 2004 33.48 33.74 33.42 33.47 640,500 -0.10(-0.30%)
Mar 03, 2004 33.55 33.73 33.26 33.57 1,008,200 +0.02(+0.04%)
Mar 02, 2004 33.62 33.97 33.52 33.55 1,327,000 -0.04(-0.10%)
Mar 01, 2004 33.60 33.70 33.49 33.59 1,004,000 +0.02(+0.06%)
Feb 27, 2004 33.25 33.73 33.24 33.57 1,656,100 +0.32(+0.96%)
Feb 26, 2004 32.98 33.31 32.95 33.25 1,066,700 +0.20(+0.61%)
Feb 25, 2004 32.88 33.17 32.70 33.05 862,900 +0.29(+0.89%)
Feb 24, 2004 32.85 32.99 32.55 32.76 946,400 +0.01(+0.03%)
Feb 23, 2004 32.89 33.10 32.55 32.75 931,500 -0.01(-0.03%)
Feb 20, 2004 33.16 33.16 32.56 32.76 1,676,600 -0.40(-1.19%)
Feb 19, 2004 33.48 33.59 33.05 33.16 1,043,800 -0.27(-0.82%)
Feb 18, 2004 33.00 33.50 32.85 33.43 1,365,500 +0.45(+1.38%)
Feb 17, 2004 33.05 33.11 32.84 32.98 656,400 +0.19(+0.58%)
Feb 13, 2004 32.83 33.00 32.63 32.78 751,900 -0.12(-0.38%)
Feb 12, 2004 32.95 33.10 32.85 32.91 869,800 -0.17(-0.50%)
Feb 11, 2004 33.10 33.12 32.59 33.08 1,719,300 -0.27(-0.82%)
Feb 10, 2004 33.13 33.35 33.05 33.35 978,700 +0.18(+0.54%)
Feb 09, 2004 33.03 33.25 32.90 33.17 977,300 +0.15(+0.45%)
Feb 06, 2004 32.92 33.08 32.77 33.02 847,600 +0.17(+0.52%)
Feb 05, 2004 33.12 33.12 32.74 32.85 985,600 -0.20(-0.61%)
Feb 04, 2004 33.15 33.29 32.92 33.05 1,254,100 -0.34(-1.02%)
Feb 03, 2004 33.30 33.39 33.05 33.39 1,144,200 -0.03(-0.09%)
Feb 02, 2004 33.50 33.66 33.24 33.42 1,472,000 -0.07(-0.21%)
Jan 30, 2004 33.34 33.50 33.15 33.49 1,106,000 +0.16(+0.50%)
Jan 29, 2004 33.45 33.46 33.09 33.33 1,360,800 +0.19(+0.56%)
Jan 28, 2004 33.00 33.50 32.98 33.14 2,673,600 +0.56(+1.73%)
Jan 27, 2004 32.60 32.73 32.41 32.58 1,108,600 +0.04(+0.11%)
Jan 26, 2004 32.70 32.81 32.18 32.54 1,052,900 -0.20(-0.60%)
Jan 23, 2004 33.27 33.40 32.70 32.73 1,180,800 -0.47(-1.40%)
Jan 22, 2004 33.17 33.49 32.98 33.20 757,700 -0.14(-0.42%)
Jan 21, 2004 32.94 33.36 32.76 33.34 1,420,200 +0.43(+1.29%)
Jan 20, 2004 32.88 32.95 32.59 32.91 881,600 -0.07(-0.21%)
Jan 16, 2004 32.98 33.10 32.75 32.98 724,000 +0.14(+0.44%)
Jan 15, 2004 32.91 32.99 32.69 32.84 907,700 -0.07(-0.21%)
Jan 14, 2004 32.62 33.07 32.56 32.91 638,500 +0.29(+0.90%)
Jan 13, 2004 32.59 32.80 32.34 32.62 984,900 -0.02(-0.06%)
Jan 12, 2004 32.81 32.92 32.55 32.63 1,044,200 -0.17(-0.52%)
Jan 09, 2004 32.98 33.12 32.73 32.80 828,500 -0.31(-0.94%)
Jan 08, 2004 32.97 33.05 32.81 33.12 849,700 +0.01(+0.02%)
Jan 07, 2004 32.83 33.10 32.78 33.11 796,700 +0.20(+0.61%)
Jan 06, 2004 32.90 33.14 32.80 32.91 1,193,600 -0.24(-0.72%)
Jan 05, 2004 33.00 33.27 32.71 33.15 980,400 +0.15(+0.45%)
Jan 02, 2004 33.33 33.59 32.84 33.00 1,216,000 -0.18(-0.54%)
Dec 31, 2003 33.14 33.31 33.01 33.18 934,300 +0.10(+0.30%)
Dec 30, 2003 32.78 33.20 32.77 33.08 964,000 +0.16(+0.50%)
Dec 29, 2003 32.56 32.95 32.53 32.91 757,800 +0.35(+1.07%)
Dec 26, 2003 32.59 32.70 32.45 32.56 246,200 -0.03(-0.08%)
Dec 24, 2003 32.35 32.62 32.24 32.59 382,100 +0.17(+0.51%)
Dec 23, 2003 32.24 32.46 32.19 32.42 822,500 +0.18(+0.56%)
Dec 22, 2003 32.10 32.27 31.73 32.24 1,383,300 +0.14(+0.45%)
Dec 19, 2003 31.80 32.26 31.57 32.10 1,866,700 +0.33(+1.02%)
Dec 18, 2003 31.48 31.93 31.34 31.77 1,605,800 +0.32(+1.02%)
Dec 17, 2003 31.43 31.45 31.18 31.45 1,063,500 +0.05(+0.18%)
Dec 16, 2003 31.27 31.45 31.25 31.40 1,022,400 -0.05(-0.16%)
Dec 15, 2003 31.90 31.93 31.43 31.45 1,539,100 -0.26(-0.82%)
Dec 12, 2003 31.80 31.83 31.59 31.71 1,780,600 -0.11(-0.33%)
Dec 11, 2003 31.95 32.03 31.68 31.82 1,212,700 -0.13(-0.42%)
Dec 10, 2003 31.71 32.06 31.60 31.95 1,447,400 +0.27(+0.87%)
Dec 09, 2003 32.05 32.05 31.43 31.68 1,227,300 -0.27(-0.86%)
Dec 08, 2003 31.66 32.10 31.66 31.95 980,400 +0.25(+0.79%)
Dec 05, 2003 31.59 32.08 31.59 31.70 932,200 +0.15(+0.49%)
Dec 04, 2003 31.20 31.63 31.09 31.55 924,000 +0.34(+1.09%)
Dec 03, 2003 31.11 31.45 31.06 31.20 1,122,800 +0.09(+0.29%)
Dec 02, 2003 31.00 31.14 30.91 31.11 1,501,400 +0.02(+0.08%)
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.