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 (%)
Aug 31, 2018 26.01 26.01 26.01 0 -0.14(-0.52%)
Aug 30, 2018 26.12 26.26 26.03 26.15 4,820,282 +0.07(+0.27%)
Aug 29, 2018 26.09 26.15 25.93 26.08 5,133,167 +0.25(+0.97%)
Aug 28, 2018 25.90 25.94 25.75 25.83 7,666,417 -0.15(-0.57%)
Aug 27, 2018 26.25 26.29 25.83 25.97 4,575,517 -0.23(-0.86%)
Aug 24, 2018 26.13 26.23 25.95 26.20 5,670,928 +0.08(+0.30%)
Aug 23, 2018 26.13 26.32 26.05 26.12 5,676,241 -0.02(-0.07%)
Aug 22, 2018 26.30 26.30 25.96 26.14 5,075,466 -0.10(-0.36%)
Aug 21, 2018 26.37 26.40 26.08 26.24 7,374,302 -0.10(-0.38%)
Aug 20, 2018 26.35 26.47 26.24 26.34 10,752,180 -0.16(-0.61%)
Aug 17, 2018 26.36 26.81 26.33 26.50 13,921,628 +0.12(+0.45%)
Aug 16, 2018 25.96 26.44 25.93 26.38 13,892,049 +0.42(+1.60%)
Aug 15, 2018 25.85 26.16 25.81 25.96 9,862,109 +0.17(+0.65%)
Aug 14, 2018 25.62 25.90 25.59 25.80 7,308,553 +0.23(+0.90%)
Aug 13, 2018 25.48 25.60 25.39 25.57 7,506,988 +0.11(+0.42%)
Aug 10, 2018 25.66 25.82 25.42 25.46 7,560,572 -0.14(-0.55%)
Aug 09, 2018 25.31 25.64 25.24 25.60 7,757,466 +0.31(+1.21%)
Aug 08, 2018 25.21 25.34 25.09 25.29 5,808,547 +0.05(+0.19%)
Aug 07, 2018 25.18 25.36 24.94 25.25 10,385,782 +0.09(+0.38%)
Aug 06, 2018 25.05 25.25 25.01 25.15 6,715,509 +0.07(+0.28%)
Aug 03, 2018 25.01 25.17 24.88 25.08 7,495,691 +0.12(+0.47%)
Aug 02, 2018 24.89 25.31 24.77 24.96 8,618,083 +0.17(+0.69%)
Aug 01, 2018 24.90 24.92 24.63 24.79 9,251,793 -0.30(-1.18%)
Jul 31, 2018 24.77 25.10 24.63 25.09 14,387,555 +0.41(+1.67%)
Jul 30, 2018 24.89 24.94 24.59 24.68 5,794,123 -0.24(-0.95%)
Jul 27, 2018 24.97 25.14 24.81 24.91 5,101,705 -0.04(-0.17%)
Jul 26, 2018 24.85 24.96 24.76 24.95 9,655,647 +0.23(+0.93%)
Jul 25, 2018 24.57 24.93 24.56 24.72 9,397,672 +0.14(+0.55%)
Jul 24, 2018 24.50 24.62 24.19 24.59 8,751,023 +0.02(+0.10%)
Jul 23, 2018 24.89 24.90 24.47 24.56 7,174,058 -0.26(-1.05%)
Jul 20, 2018 24.82 24.94 24.66 24.82 9,956,432 -0.11(-0.45%)
Jul 19, 2018 24.79 25.07 24.79 24.93 10,330,210 +0.19(+0.76%)
Jul 18, 2018 24.77 24.80 24.55 24.75 8,290,046 +0.00(+0.00%)
Jul 17, 2018 24.91 24.99 24.73 24.75 13,112,240 -0.14(-0.55%)
Jul 16, 2018 24.96 25.03 24.77 24.88 9,187,046 -0.14(-0.57%)
Jul 13, 2018 25.07 25.11 24.82 25.02 8,082,739 +0.02(+0.09%)
Jul 12, 2018 25.08 25.15 24.77 25.00 10,284,958 -0.06(-0.24%)
Jul 11, 2018 24.96 25.14 24.32 25.06 9,433,219 +0.17(+0.66%)
Jul 10, 2018 24.50 25.01 24.47 24.89 8,994,585 +0.19(+0.76%)
Jul 09, 2018 25.48 25.50 24.60 24.70 10,080,791 -0.73(-2.88%)
Jul 06, 2018 25.33 25.49 25.25 25.44 6,317,090 +0.10(+0.40%)
Jul 05, 2018 25.32 25.37 25.17 25.34 6,976,613 +0.06(+0.26%)
Jul 03, 2018 25.27 25.27 25.27 0 -0.05(-0.21%)
Jul 02, 2018 25.19 25.34 25.00 25.32 7,389,864 +0.18(+0.70%)
Jun 29, 2018 24.99 25.22 24.81 25.15 17,095,156 +0.19(+0.76%)
Jun 28, 2018 24.99 25.15 24.86 24.96 13,123,322 +0.05(+0.19%)
Jun 27, 2018 24.81 25.00 24.73 24.91 9,548,380 +0.10(+0.40%)
Jun 26, 2018 24.76 24.92 24.68 24.81 18,471,590 +0.11(+0.43%)
Jun 25, 2018 24.55 24.86 24.49 24.70 11,707,657 +0.21(+0.84%)
Jun 22, 2018 24.55 24.63 24.41 24.50 8,704,039 +0.04(+0.17%)
Jun 21, 2018 24.62 24.74 24.32 24.46 11,680,214 -0.22(-0.89%)
Jun 20, 2018 24.62 24.76 24.44 24.68 6,583,974 +0.11(+0.46%)
Jun 19, 2018 24.88 24.35 24.56 11,469,698 -0.06(-0.26%)
Jun 18, 2018 24.46 24.70 24.46 24.63 8,205,654 +0.14(+0.55%)
Jun 15, 2018 24.54 24.24 24.49 18,650,502 +0.25(+1.02%)
Jun 14, 2018 23.92 24.27 23.85 24.24 8,608,456 +0.32(+1.36%)
Jun 13, 2018 23.97 24.28 23.82 23.92 9,231,389 +0.02(+0.07%)
Jun 12, 2018 23.57 23.94 23.56 23.90 12,283,908 +0.33(+1.40%)
Jun 11, 2018 23.61 23.74 23.45 23.57 7,362,756 -0.04(-0.17%)
Jun 08, 2018 23.66 23.80 23.46 23.61 9,173,623 -0.08(-0.35%)
Jun 07, 2018 23.46 23.93 23.39 23.70 10,328,420 +0.25(+1.08%)
Jun 06, 2018 23.41 23.44 10,486,592 -0.43(-1.78%)
Jun 05, 2018 24.03 24.06 23.75 23.87 8,345,461 -0.07(-0.27%)
Jun 04, 2018 24.26 24.40 23.86 23.93 11,323,948 -0.27(-1.10%)
Jun 01, 2018 24.43 24.44 23.85 24.20 11,706,596 -0.24(-0.97%)
May 31, 2018 24.30 24.62 24.15 24.43 10,460,526 +0.10(+0.41%)
May 30, 2018 24.01 24.43 23.88 24.33 11,395,897 +0.30(+1.25%)
May 29, 2018 23.90 24.14 23.81 24.03 10,408,428 +0.02(+0.10%)
May 25, 2018 24.01 24.01 24.01 0 +0.08(+0.35%)
May 24, 2018 23.72 23.94 23.57 23.93 10,366,030 +0.14(+0.57%)
May 23, 2018 23.58 23.82 23.55 23.79 11,183,086 +0.25(+1.08%)
May 22, 2018 23.39 23.68 23.39 23.54 7,885,483 +0.14(+0.58%)
May 21, 2018 23.34 23.44 23.09 23.40 8,307,107 +0.12(+0.51%)
May 18, 2018 23.27 23.41 23.08 23.28 10,996,825 +0.05(+0.23%)
May 17, 2018 23.52 23.61 23.17 23.23 10,844,619 -0.26(-1.11%)
May 16, 2018 23.68 23.77 23.36 23.49 7,358,201 -0.25(-1.04%)
May 15, 2018 23.66 23.80 23.54 23.74 14,053,337 -0.08(-0.32%)
May 14, 2018 23.88 23.94 23.66 23.81 7,160,314 +0.03(+0.11%)
May 11, 2018 23.73 23.86 23.61 23.79 5,796,939 +0.02(+0.10%)
May 10, 2018 23.59 23.77 23.51 23.76 8,268,441 +0.37(+1.58%)
May 09, 2018 23.83 23.87 23.36 23.39 10,751,511 -0.45(-1.89%)
May 08, 2018 24.10 24.11 23.75 23.85 16,372,696 -0.33(-1.36%)
May 07, 2018 24.07 24.33 24.06 24.17 11,853,565 +0.13(+0.54%)
May 04, 2018 23.94 24.12 23.93 24.04 7,153,823 +0.13(+0.56%)
May 03, 2018 23.59 24.11 23.44 23.91 13,931,290 +0.28(+1.16%)
May 02, 2018 23.63 23.76 23.37 23.63 13,792,668 +0.13(+0.57%)
May 01, 2018 23.41 23.66 23.34 23.50 24,151,742 +0.28(+1.18%)
Apr 30, 2018 23.37 23.41 23.18 23.22 11,626,976 -0.10(-0.43%)
Apr 27, 2018 23.07 23.39 23.07 23.32 5,640,760 +0.20(+0.86%)
Apr 26, 2018 22.96 23.21 22.91 23.13 6,852,954 +0.20(+0.89%)
Apr 25, 2018 22.83 22.94 22.65 22.92 6,524,657 -0.01(-0.05%)
Apr 24, 2018 22.73 23.19 22.67 22.93 8,948,608 +0.30(+1.35%)
Apr 23, 2018 22.66 22.86 22.53 22.63 7,488,933 +0.04(+0.16%)
Apr 20, 2018 22.82 22.82 22.48 22.59 7,847,415 -0.21(-0.92%)
Apr 19, 2018 22.77 22.84 22.58 22.80 5,460,804 +0.01(+0.05%)
Apr 18, 2018 22.93 23.14 22.79 22.79 7,103,092 -0.08(-0.33%)
Apr 17, 2018 22.65 22.92 22.60 22.87 8,496,004 +0.28(+1.24%)
Apr 16, 2018 22.55 22.64 22.40 22.59 8,146,015 +0.15(+0.65%)
Apr 13, 2018 22.28 22.66 22.26 22.44 9,379,612 +0.34(+1.54%)
Apr 12, 2018 22.31 22.55 21.92 22.10 16,376,293 -0.42(-1.87%)
Apr 11, 2018 22.62 22.62 22.47 22.52 6,433,235 -0.11(-0.49%)
Apr 10, 2018 22.58 22.74 22.48 22.63 9,564,614 +0.05(+0.21%)
Apr 09, 2018 22.66 22.76 22.53 22.59 6,552,610 -0.02(-0.10%)
Apr 06, 2018 22.82 22.88 22.50 22.61 5,938,210 -0.22(-0.95%)
Apr 05, 2018 22.71 22.90 22.48 22.83 7,128,544 +0.13(+0.57%)
Apr 04, 2018 22.63 22.71 22.39 22.70 7,322,934 +0.02(+0.08%)
Apr 03, 2018 22.39 22.79 22.35 22.68 10,360,733 +0.29(+1.28%)
Apr 02, 2018 22.89 22.92 22.22 22.39 12,640,847 -0.44(-1.92%)
Mar 29, 2018 22.83 22.83 22.83 0 +0.28(+1.22%)
Mar 28, 2018 22.58 22.81 22.51 22.56 13,130,427 +0.04(+0.18%)
Mar 27, 2018 22.32 22.74 22.24 22.52 9,812,355 +0.22(+0.97%)
Mar 26, 2018 22.18 22.34 22.10 22.30 5,804,043 +0.23(+1.03%)
Mar 23, 2018 22.49 22.58 22.02 22.07 8,038,352 -0.39(-1.72%)
Mar 22, 2018 22.30 22.87 22.30 22.46 9,590,536 +0.18(+0.79%)
Mar 21, 2018 22.45 22.67 22.21 22.28 13,057,617 -0.14(-0.63%)
Mar 20, 2018 22.41 22.59 22.33 22.42 16,912,292 +0.05(+0.24%)
Mar 19, 2018 22.49 22.57 22.19 22.37 10,450,992 -0.09(-0.42%)
Mar 16, 2018 22.22 22.56 22.18 22.46 20,125,616 +0.30(+1.35%)
Mar 15, 2018 22.14 22.36 22.06 22.17 9,330,373 +0.02(+0.11%)
Mar 14, 2018 21.95 22.28 21.95 22.14 9,120,857 +0.23(+1.04%)
Mar 13, 2018 22.05 22.26 21.78 21.91 11,132,426 -0.05(-0.24%)
Mar 12, 2018 21.98 22.04 21.78 21.97 14,548,114 +0.02(+0.08%)
Mar 09, 2018 21.94 21.99 21.66 21.95 13,180,988 +0.03(+0.13%)
Mar 08, 2018 21.57 21.96 21.50 21.92 7,713,506 +0.37(+1.71%)
Mar 07, 2018 21.40 21.55 8,325,514 -0.20(-0.94%)
Mar 06, 2018 22.06 22.08 21.67 21.76 10,826,025 -0.30(-1.35%)
Mar 05, 2018 21.57 22.10 21.46 22.05 9,712,171 +0.44(+2.06%)
Mar 02, 2018 21.64 21.74 21.36 21.61 9,123,260 -0.01(-0.05%)
Mar 01, 2018 21.76 21.98 21.45 21.62 8,949,866 -0.06(-0.27%)
Feb 28, 2018 21.83 22.04 21.68 21.68 12,988,169 -0.12(-0.54%)
Feb 27, 2018 22.26 22.53 21.80 21.80 11,506,054 -0.46(-2.08%)
Feb 26, 2018 22.41 22.48 22.16 22.26 9,082,109 -0.12(-0.55%)
Feb 23, 2018 21.87 22.41 21.76 22.38 9,226,848 +0.59(+2.69%)
Feb 22, 2018 21.80 12,845,270 +0.11(+0.49%)
Feb 21, 2018 22.05 22.10 21.67 21.69 25,260,518 -0.36(-1.65%)
Feb 20, 2018 22.08 22.30 21.93 22.05 16,900,840 -0.06(-0.26%)
Feb 16, 2018 22.11 22.11 22.11 0 +0.16(+0.75%)
Feb 15, 2018 21.49 21.95 21.43 21.95 11,067,473 +0.53(+2.46%)
Feb 14, 2018 21.40 21.69 21.20 21.42 13,092,071 -0.04(-0.18%)
Feb 13, 2018 21.48 21.56 21.16 21.46 12,776,739 -0.09(-0.43%)
Feb 12, 2018 21.40 21.65 21.20 21.55 12,782,679 +0.18(+0.84%)
Feb 09, 2018 20.96 21.51 20.80 21.37 18,671,936 +0.51(+2.45%)
Feb 08, 2018 20.97 21.37 20.85 20.86 19,537,020 -0.10(-0.47%)
Feb 07, 2018 21.15 21.54 20.93 20.96 14,751,128 -0.19(-0.88%)
Feb 06, 2018 21.17 21.35 20.63 21.15 21,583,434 -0.44(-2.04%)
Feb 05, 2018 21.87 22.07 21.43 21.59 11,964,307 -0.28(-1.30%)
Feb 02, 2018 21.89 22.12 21.83 21.87 9,543,160 -0.07(-0.32%)
Feb 01, 2018 22.34 22.45 21.90 21.94 8,442,163 -0.39(-1.74%)
Jan 31, 2018 22.21 22.38 22.09 22.33 17,376,472 +0.13(+0.57%)
Jan 30, 2018 22.23 22.39 22.21 22.20 7,944,997 -0.02(-0.10%)
Jan 29, 2018 22.45 22.45 22.13 22.23 8,023,454 -0.31(-1.36%)
Jan 26, 2018 22.53 22.59 22.29 22.53 12,959,869 +0.10(+0.47%)
Jan 25, 2018 22.23 22.48 22.18 22.43 11,882,036 +0.27(+1.23%)
Jan 24, 2018 22.31 22.34 22.10 22.16 8,506,527 -0.19(-0.83%)
Jan 23, 2018 22.28 22.58 22.22 22.34 11,103,730 +0.28(+1.26%)
Jan 22, 2018 22.16 22.40 21.99 22.06 15,977,158 +0.05(+0.21%)
Jan 19, 2018 22.47 22.50 21.98 22.02 14,598,229 -0.36(-1.61%)
Jan 18, 2018 22.61 22.66 22.13 22.38 12,155,692 -0.29(-1.28%)
Jan 17, 2018 22.38 22.73 22.35 22.67 10,228,529 +0.36(+1.61%)
Jan 16, 2018 22.31 22.50 22.09 22.31 13,330,454 +0.05(+0.21%)
Jan 12, 2018 22.26 22.26 22.26 0 -0.01(-0.05%)
Jan 11, 2018 22.16 22.46 22.06 22.27 12,817,052 +0.27(+1.21%)
Jan 10, 2018 22.05 22.23 21.93 22.01 8,476,129 -0.12(-0.55%)
Jan 09, 2018 22.35 22.42 21.88 22.13 13,216,196 -0.26(-1.14%)
Jan 08, 2018 22.20 22.54 22.17 22.38 18,595,232 +0.24(+1.07%)
Jan 05, 2018 22.45 22.52 22.07 22.14 12,317,320 -0.19(-0.83%)
Jan 04, 2018 22.60 22.70 22.32 22.33 8,156,391 -0.32(-1.41%)
Jan 03, 2018 22.83 23.12 22.48 22.65 8,303,389 -0.31(-1.34%)
Jan 02, 2018 22.93 23.01 22.76 22.96 8,887,068 +0.10(+0.46%)
Dec 29, 2017 22.85 22.85 22.85 0 +0.06(+0.28%)
Dec 28, 2017 22.57 22.80 22.57 22.79 6,455,601 +0.18(+0.79%)
Dec 27, 2017 22.60 22.63 22.48 22.61 8,663,577 +0.10(+0.46%)
Dec 26, 2017 22.68 22.75 22.49 22.50 3,519,746 -0.12(-0.51%)
Dec 22, 2017 22.72 22.74 22.60 22.62 6,087,451 -0.03(-0.15%)
Dec 21, 2017 22.54 22.82 22.47 22.65 6,923,795 +0.02(+0.08%)
Dec 20, 2017 22.95 23.03 22.60 22.64 10,481,557 -0.34(-1.46%)
Dec 19, 2017 23.53 23.62 22.97 22.97 7,714,504 -0.50(-2.12%)
Dec 18, 2017 23.71 23.82 23.42 23.47 8,582,728 -0.15(-0.64%)
Dec 15, 2017 23.69 23.78 23.59 23.62 15,551,437 -0.04(-0.17%)
Dec 14, 2017 23.76 23.92 23.55 23.66 8,095,477 -0.19(-0.78%)
Dec 13, 2017 23.77 24.06 23.72 23.85 14,063,985 +0.07(+0.29%)
Dec 12, 2017 23.78 24.29 23.75 23.78 13,700,439 -0.53(-2.17%)
Dec 11, 2017 23.83 24.32 23.83 24.31 14,248,303 +0.50(+2.12%)
Dec 08, 2017 23.80 23.81 23.41 23.80 13,710,933 +0.14(+0.59%)
Dec 07, 2017 23.85 23.87 22.93 23.66 11,751,874 -0.18(-0.75%)
Dec 06, 2017 24.05 24.15 23.65 23.84 9,284,195 -0.08(-0.32%)
Dec 05, 2017 24.11 24.19 23.74 23.92 10,588,491 -0.18(-0.75%)
Dec 04, 2017 24.29 24.31 24.02 24.10 8,518,262 -0.16(-0.65%)
Dec 01, 2017 24.29 24.41 24.03 24.25 10,190,154 +0.07(+0.29%)
Nov 30, 2017 24.21 24.33 24.02 24.19 11,342,630 +0.01(+0.05%)
Nov 29, 2017 24.25 24.30 24.05 24.17 7,738,632 -0.16(-0.64%)
Nov 28, 2017 24.23 24.42 24.20 24.33 6,652,219 +0.18(+0.74%)
Nov 27, 2017 24.18 24.25 24.04 24.15 7,517,916 +0.01(+0.05%)
Nov 24, 2017 24.06 24.21 24.05 24.14 2,470,609 +0.08(+0.31%)
Nov 22, 2017 24.03 24.09 23.90 24.06 5,275,345 +0.06(+0.27%)
Nov 21, 2017 24.04 24.16 23.97 24.00 5,314,872 +0.02(+0.10%)
Nov 20, 2017 23.96 24.14 23.90 23.98 6,553,177 +0.05(+0.22%)
Nov 17, 2017 23.88 23.98 23.81 23.92 8,314,766 +0.01(+0.05%)
Nov 16, 2017 24.12 24.15 23.84 23.91 12,024,078 -0.31(-1.27%)
Nov 15, 2017 24.62 24.74 24.17 24.22 9,963,338 -0.36(-1.46%)
Nov 14, 2017 24.21 24.62 24.12 24.58 9,102,406 +0.36(+1.50%)
Nov 13, 2017 23.81 24.27 23.76 24.22 9,229,822 +0.45(+1.91%)
Nov 10, 2017 23.51 23.84 23.51 23.76 6,746,677 +0.09(+0.39%)
Nov 09, 2017 23.71 23.90 23.61 23.67 6,223,153 -0.10(-0.44%)
Nov 08, 2017 23.76 23.86 23.50 23.77 6,631,810 +0.03(+0.12%)
Nov 07, 2017 23.43 23.87 23.39 23.74 7,271,901 +0.33(+1.43%)
Nov 06, 2017 23.57 23.67 23.37 23.41 6,770,950 -0.14(-0.61%)
Nov 03, 2017 23.44 23.91 23.34 23.55 9,923,510 +0.13(+0.54%)
Nov 02, 2017 23.07 23.48 22.71 23.43 13,547,609 +0.33(+1.42%)
Nov 01, 2017 23.20 23.22 23.00 23.10 9,055,606 -0.03(-0.15%)
Oct 31, 2017 23.14 23.23 23.07 23.13 6,417,802 -0.02(-0.07%)
Oct 30, 2017 23.05 23.17 22.98 23.15 8,491,726 -0.01(-0.03%)
Oct 27, 2017 22.90 23.20 22.86 23.16 4,838,170 +0.21(+0.93%)
Oct 26, 2017 23.16 23.21 22.94 22.94 6,941,775 -0.11(-0.47%)
Oct 25, 2017 22.94 23.12 22.62 23.05 8,941,068 +0.06(+0.28%)
Oct 24, 2017 22.86 23.01 22.78 22.99 6,619,846 +0.13(+0.55%)
Oct 23, 2017 22.78 22.91 22.66 22.86 6,349,401 +0.09(+0.40%)
Oct 20, 2017 22.87 22.90 22.63 22.77 7,362,000 -0.11(-0.48%)
Oct 19, 2017 22.78 22.94 22.69 22.88 8,361,984 +0.09(+0.38%)
Oct 18, 2017 22.77 22.83 22.64 22.79 4,738,989 +0.01(+0.05%)
Oct 17, 2017 22.76 22.85 22.56 22.78 7,367,540 -0.04(-0.18%)
Oct 16, 2017 22.52 22.86 22.43 22.82 14,871,377 +0.25(+1.10%)
Oct 13, 2017 22.44 22.69 22.39 22.58 11,083,415 +0.17(+0.77%)
Oct 12, 2017 22.09 22.41 22.01 22.40 8,227,858 +0.28(+1.25%)
Oct 11, 2017 21.82 22.15 21.82 22.13 8,532,797 +0.09(+0.42%)
Oct 10, 2017 21.96 22.10 21.87 22.04 4,177,358 +0.15(+0.68%)
Oct 09, 2017 21.95 22.05 21.85 21.89 4,318,511 -0.06(-0.29%)
Oct 06, 2017 21.93 22.01 21.82 21.95 7,164,624 -0.11(-0.52%)
Oct 05, 2017 21.98 22.08 21.86 22.06 9,445,864 +0.09(+0.42%)
Oct 04, 2017 21.78 21.98 21.68 21.97 8,641,702 +0.20(+0.93%)
Oct 03, 2017 21.93 21.94 21.60 21.77 9,009,025 -0.17(-0.79%)
Oct 02, 2017 21.75 22.09 21.66 21.94 15,146,878 +0.27(+1.25%)
Sep 29, 2017 21.56 21.84 21.54 21.67 11,979,021 +0.16(+0.72%)
Sep 28, 2017 21.29 21.64 21.19 21.52 7,392,955 +0.14(+0.67%)
Sep 27, 2017 21.45 21.22 21.37 10,139,999 -0.01(-0.05%)
Sep 26, 2017 21.59 21.59 21.38 21.39 6,903,753 -0.25(-1.14%)
Sep 25, 2017 21.37 21.67 21.30 21.63 7,902,873 +0.28(+1.29%)
Sep 22, 2017 21.43 21.47 21.25 21.36 5,881,497 -0.02(-0.08%)
Sep 21, 2017 21.23 21.52 21.21 21.37 5,991,112 +0.14(+0.65%)
Sep 20, 2017 21.51 21.51 21.11 21.24 13,773,838 -0.21(-0.99%)
Sep 19, 2017 21.52 21.60 21.30 21.45 9,317,356 -0.07(-0.32%)
Sep 18, 2017 21.63 21.79 21.33 21.52 11,840,028 -0.12(-0.56%)
Sep 15, 2017 22.09 21.57 21.64 26,507,630 -0.28(-1.29%)
Sep 14, 2017 21.68 21.94 21.63 21.92 6,791,634 +0.17(+0.79%)
Sep 13, 2017 21.81 21.93 21.74 21.75 9,332,230 -0.05(-0.21%)
Sep 12, 2017 22.06 22.12 21.60 21.79 8,192,825 -0.34(-1.53%)
Sep 11, 2017 21.94 22.15 21.89 22.13 5,717,102 +0.17(+0.79%)
Sep 08, 2017 21.85 22.03 21.81 21.96 7,763,691 +0.08(+0.37%)
Sep 07, 2017 21.66 21.92 21.62 21.88 7,360,455 +0.28(+1.28%)
Sep 06, 2017 21.72 21.76 21.56 21.60 8,753,980 -0.03(-0.13%)
Sep 05, 2017 21.63 21.68 21.54 21.63 11,165,100 +0.03(+0.16%)
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.