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 17.29 17.32 16.99 17.00 7,025,976 -0.31(-1.81%)
Nov 29, 2004 17.29 17.37 17.07 17.31 4,481,271 +0.04(+0.24%)
Nov 26, 2004 17.24 17.49 17.24 17.27 2,385,676 -0.02(-0.09%)
Nov 24, 2004 17.44 17.52 17.21 17.29 4,923,754 -0.09(-0.52%)
Nov 23, 2004 17.15 17.46 17.12 17.37 4,134,500 +0.23(+1.36%)
Nov 22, 2004 16.91 17.18 16.90 17.14 6,495,390 +0.00(+0.00%)
Nov 19, 2004 17.05 17.18 16.87 17.14 5,875,963 +0.16(+0.96%)
Nov 18, 2004 16.82 17.04 16.79 16.98 4,135,237 +0.23(+1.36%)
Nov 17, 2004 17.02 17.23 16.67 16.75 4,056,704 -0.17(-0.99%)
Nov 16, 2004 16.95 17.04 16.87 16.92 3,300,827 -0.03(-0.17%)
Nov 15, 2004 17.31 17.31 16.93 16.95 3,997,314 -0.34(-1.96%)
Nov 12, 2004 17.09 17.29 16.93 17.29 3,488,569 +0.27(+1.58%)
Nov 11, 2004 16.85 17.07 16.69 17.02 3,364,635 +0.27(+1.61%)
Nov 10, 2004 16.86 16.94 16.54 16.75 8,136,723 -0.11(-0.68%)
Nov 09, 2004 16.83 16.90 16.78 16.86 4,475,136 +0.07(+0.44%)
Nov 08, 2004 16.60 16.82 16.56 16.79 5,486,244 +0.24(+1.43%)
Nov 05, 2004 16.69 16.69 16.44 16.55 6,810,502 -0.14(-0.85%)
Nov 04, 2004 16.48 16.71 16.40 16.69 6,923,883 +0.33(+2.04%)
Nov 03, 2004 16.30 16.49 16.10 16.36 6,983,274 +0.45(+2.82%)
Nov 02, 2004 16.43 16.43 15.90 15.91 6,721,171 -0.46(-2.79%)
Nov 01, 2004 16.30 16.55 16.28 16.37 8,873,212 +0.22(+1.39%)
Oct 29, 2004 16.28 16.34 15.96 16.14 6,263,718 +0.07(+0.46%)
Oct 28, 2004 16.12 16.12 15.76 16.07 8,404,470 +0.06(+0.36%)
Oct 27, 2004 16.20 16.24 15.93 16.01 5,331,879 -0.21(-1.28%)
Oct 26, 2004 16.10 16.26 15.99 16.22 8,211,574 +0.19(+1.17%)
Oct 25, 2004 15.89 16.06 15.88 16.03 6,733,442 +0.28(+1.76%)
Oct 22, 2004 15.59 15.86 15.42 15.76 5,241,566 +0.26(+1.71%)
Oct 21, 2004 15.73 15.81 15.48 15.49 5,175,304 -0.02(-0.11%)
Oct 20, 2004 15.42 15.52 15.29 15.51 5,170,887 +0.16(+1.04%)
Oct 19, 2004 15.40 15.48 15.30 15.35 6,463,976 -0.02(-0.16%)
Oct 18, 2004 15.41 15.47 15.26 15.37 4,623,366 -0.07(-0.42%)
Oct 15, 2004 15.38 15.48 15.31 15.44 3,189,899 +0.15(+0.99%)
Oct 14, 2004 15.26 15.32 15.19 15.29 3,370,525 -0.02(-0.16%)
Oct 13, 2004 15.46 15.46 15.20 15.31 6,164,816 -0.11(-0.69%)
Oct 12, 2004 15.24 15.43 15.24 15.42 5,234,940 +0.02(+0.11%)
Oct 11, 2004 15.40 15.48 15.37 15.40 3,971,790 -0.02(-0.11%)
Oct 08, 2004 15.46 15.48 15.34 15.42 4,061,367 -0.02(-0.13%)
Oct 07, 2004 15.48 15.51 15.39 15.44 3,389,667 -0.04(-0.29%)
Oct 06, 2004 15.25 15.48 15.24 15.48 4,277,823 +0.29(+1.93%)
Oct 05, 2004 15.17 15.30 15.16 15.19 3,146,952 +0.05(+0.32%)
Oct 04, 2004 15.21 15.27 15.10 15.14 4,418,445 -0.06(-0.38%)
Oct 01, 2004 14.97 15.20 14.97 15.20 4,530,600 +0.25(+1.66%)
Sep 30, 2004 14.95 15.00 14.81 14.95 4,104,560 +0.05(+0.36%)
Sep 29, 2004 15.25 15.25 14.83 14.90 3,989,460 -0.06(-0.38%)
Sep 28, 2004 14.84 14.99 14.81 14.95 3,622,811 +0.12(+0.80%)
Sep 27, 2004 14.86 14.89 14.73 14.84 5,878,417 -0.02(-0.16%)
Sep 24, 2004 14.79 14.91 14.66 14.86 3,868,716 +0.06(+0.41%)
Sep 23, 2004 14.84 14.89 14.71 14.80 3,389,176 -0.07(-0.47%)
Sep 22, 2004 14.77 14.88 14.77 14.87 4,117,567 -0.10(-0.68%)
Sep 21, 2004 15.06 15.11 14.97 14.97 3,091,733 -0.03(-0.22%)
Sep 20, 2004 15.09 15.12 14.99 15.00 3,142,289 -0.15(-0.99%)
Sep 17, 2004 15.09 15.33 15.09 15.15 5,228,559 +0.07(+0.43%)
Sep 16, 2004 14.87 15.12 14.84 15.09 3,738,401 +0.13(+0.84%)
Sep 15, 2004 14.83 14.96 14.83 14.96 3,682,937 -0.02(-0.11%)
Sep 14, 2004 15.06 15.11 14.95 14.98 4,940,933 -0.02(-0.16%)
Sep 13, 2004 15.44 15.44 14.99 15.00 5,309,791 -0.35(-2.28%)
Sep 10, 2004 15.43 15.43 15.28 15.35 5,268,562 +0.00(+0.03%)
Sep 09, 2004 15.20 15.35 15.19 15.35 5,345,622 +0.15(+1.02%)
Sep 08, 2004 15.33 15.34 15.13 15.19 7,026,467 -0.16(-1.03%)
Sep 07, 2004 15.30 15.39 15.25 15.35 4,718,587 +0.13(+0.88%)
Sep 03, 2004 15.30 15.33 15.15 15.22 3,099,832 -0.06(-0.40%)
Sep 02, 2004 15.19 15.28 15.16 15.28 4,577,965 +0.14(+0.94%)
Sep 01, 2004 15.02 15.19 15.01 15.14 5,501,951 +0.12(+0.81%)
Aug 31, 2004 14.78 15.02 14.76 15.02 3,390,894 +0.25(+1.71%)
Aug 30, 2004 14.65 14.84 14.65 14.76 1,701,459 +0.08(+0.56%)
Aug 27, 2004 14.71 14.73 14.67 14.68 2,275,239 -0.02(-0.17%)
Aug 26, 2004 14.78 14.86 14.69 14.71 2,773,676 -0.11(-0.77%)
Aug 25, 2004 14.74 14.84 14.69 14.82 2,746,926 +0.08(+0.53%)
Aug 24, 2004 14.73 14.80 14.65 14.74 3,430,160 +0.05(+0.36%)
Aug 23, 2004 14.75 14.81 14.67 14.69 4,155,606 -0.14(-0.93%)
Aug 20, 2004 14.69 14.83 14.65 14.83 4,517,102 +0.12(+0.83%)
Aug 19, 2004 14.69 14.81 14.65 14.71 6,599,200 -0.16(-1.07%)
Aug 18, 2004 14.73 14.88 14.68 14.86 6,980,820 +0.19(+1.28%)
Aug 17, 2004 14.70 14.78 14.66 14.68 4,894,304 +0.00(+0.00%)
Aug 16, 2004 14.72 14.78 14.62 14.68 3,905,038 -0.01(-0.06%)
Aug 13, 2004 14.75 14.84 14.61 14.69 4,377,952 -0.13(-0.85%)
Aug 12, 2004 14.79 14.88 14.75 14.81 4,886,206 -0.04(-0.30%)
Aug 11, 2004 14.75 14.99 14.72 14.86 8,639,087 -0.02(-0.14%)
Aug 10, 2004 14.77 14.90 14.68 14.88 6,034,746 +0.15(+1.02%)
Aug 09, 2004 14.77 14.78 14.59 14.73 5,325,007 +0.05(+0.36%)
Aug 06, 2004 14.59 14.83 14.51 14.67 7,530,303 +0.20(+1.35%)
Aug 05, 2004 14.63 14.69 14.44 14.48 5,857,802 -0.11(-0.73%)
Aug 04, 2004 14.46 14.67 14.39 14.58 4,915,655 +0.13(+0.87%)
Aug 03, 2004 14.40 14.52 14.31 14.46 4,173,030 +0.02(+0.11%)
Aug 02, 2004 14.12 14.47 14.12 14.44 7,206,601 +0.22(+1.55%)
Jul 30, 2004 14.12 14.44 14.06 14.22 5,657,053 +0.08(+0.58%)
Jul 29, 2004 13.89 14.15 13.87 14.14 7,617,425 +0.30(+2.15%)
Jul 28, 2004 13.77 13.89 13.56 13.84 9,134,334 +0.44(+3.28%)
Jul 27, 2004 13.53 13.59 13.39 13.40 4,136,709 -0.13(-0.96%)
Jul 26, 2004 13.54 13.61 13.46 13.53 3,100,323 +0.06(+0.42%)
Jul 23, 2004 13.49 13.53 13.43 13.48 3,631,891 -0.03(-0.24%)
Jul 22, 2004 13.60 13.61 13.40 13.51 5,402,803 -0.18(-1.31%)
Jul 21, 2004 14.03 14.03 13.68 13.69 4,971,855 -0.35(-2.50%)
Jul 20, 2004 14.02 14.12 13.96 14.04 6,219,543 -0.04(-0.32%)
Jul 19, 2004 14.02 14.14 13.98 14.08 4,206,407 +0.05(+0.35%)
Jul 16, 2004 14.04 14.13 14.00 14.03 4,982,899 +0.13(+0.91%)
Jul 15, 2004 13.90 13.96 13.83 13.91 3,791,411 +0.00(+0.03%)
Jul 14, 2004 13.65 13.95 13.60 13.90 6,727,552 +0.24(+1.76%)
Jul 13, 2004 13.59 13.70 13.56 13.66 4,372,062 +0.08(+0.57%)
Jul 12, 2004 13.46 13.61 13.46 13.59 2,741,527 +0.13(+0.97%)
Jul 09, 2004 13.61 13.61 13.42 13.45 4,194,872 -0.14(-1.02%)
Jul 08, 2004 13.50 13.63 13.43 13.59 5,156,162 +0.09(+0.69%)
Jul 07, 2004 13.40 13.56 13.37 13.50 3,513,356 +0.07(+0.55%)
Jul 06, 2004 13.48 13.56 13.40 13.43 3,676,311 -0.04(-0.27%)
Jul 02, 2004 13.48 13.61 13.43 13.46 3,171,248 +0.09(+0.67%)
Jul 01, 2004 13.53 13.60 13.32 13.37 4,253,281 -0.19(-1.41%)
Jun 30, 2004 13.54 13.62 13.39 13.56 3,827,487 +0.07(+0.48%)
Jun 29, 2004 13.67 13.67 13.45 13.50 3,559,494 -0.17(-1.22%)
Jun 28, 2004 13.67 13.91 13.66 13.67 2,426,660 -0.00(-0.03%)
Jun 25, 2004 13.78 13.85 13.65 13.67 3,682,201 -0.11(-0.80%)
Jun 24, 2004 13.65 13.83 13.63 13.78 4,498,205 +0.08(+0.57%)
Jun 23, 2004 13.48 13.71 13.48 13.70 3,880,251 +0.20(+1.48%)
Jun 22, 2004 13.64 13.67 13.49 13.50 4,723,741 -0.08(-0.57%)
Jun 21, 2004 13.39 13.64 13.35 13.58 3,345,492 +0.19(+1.43%)
Jun 18, 2004 13.28 13.41 13.18 13.39 3,983,080 +0.09(+0.70%)
Jun 17, 2004 13.26 13.33 13.20 13.30 4,857,983 +0.03(+0.25%)
Jun 16, 2004 13.33 13.42 13.24 13.26 4,417,464 -0.06(-0.46%)
Jun 15, 2004 13.32 13.49 13.30 13.32 3,375,924 +0.01(+0.09%)
Jun 14, 2004 13.22 13.39 13.21 13.31 2,970,989 -0.05(-0.37%)
Jun 10, 2004 13.08 13.37 13.08 13.36 4,091,062 +0.26(+1.99%)
Jun 09, 2004 13.29 13.37 13.10 13.10 3,514,092 -0.19(-1.44%)
Jun 08, 2004 13.41 13.45 13.26 13.29 3,289,047 -0.20(-1.51%)
Jun 07, 2004 13.54 13.55 13.44 13.50 2,468,380 +0.06(+0.42%)
Jun 04, 2004 13.32 13.55 13.32 13.44 2,636,980 +0.12(+0.92%)
Jun 03, 2004 13.39 13.45 13.24 13.32 5,177,022 -0.13(-0.97%)
Jun 02, 2004 13.59 13.69 13.41 13.45 4,363,963 -0.14(-1.02%)
Jun 01, 2004 13.57 13.67 13.45 13.59 4,008,357 +0.02(+0.12%)
May 28, 2004 13.50 13.63 13.45 13.57 4,317,334 +0.05(+0.36%)
May 27, 2004 13.55 13.63 13.42 13.52 4,202,480 +0.14(+1.07%)
May 26, 2004 13.44 13.60 13.26 13.38 5,058,487 -0.06(-0.42%)
May 25, 2004 13.29 13.45 13.21 13.43 3,935,714 +0.15(+1.10%)
May 24, 2004 13.07 13.32 13.07 13.29 6,720,189 +0.22(+1.68%)
May 21, 2004 13.06 13.15 13.00 13.07 5,866,146 +0.11(+0.88%)
May 20, 2004 12.74 13.02 12.72 12.95 4,809,391 +0.16(+1.27%)
May 19, 2004 12.86 12.97 12.76 12.79 4,237,329 -0.07(-0.54%)
May 18, 2004 12.91 13.03 12.86 12.86 5,366,237 +0.06(+0.48%)
May 17, 2004 12.71 12.86 12.64 12.80 4,537,962 -0.02(-0.13%)
May 14, 2004 12.77 12.95 12.76 12.81 4,415,991 +0.07(+0.51%)
May 13, 2004 12.65 12.88 12.65 12.75 6,105,180 -0.05(-0.41%)
May 12, 2004 12.73 13.10 12.60 12.80 8,763,021 -0.07(-0.57%)
May 11, 2004 13.10 13.11 12.75 12.88 5,496,306 -0.19(-1.47%)
May 10, 2004 13.18 13.24 12.93 13.07 6,991,127 -0.11(-0.83%)
May 07, 2004 13.44 13.50 13.09 13.18 4,572,811 -0.35(-2.62%)
May 06, 2004 13.61 13.67 13.31 13.53 3,525,136 +6.79(+100.66%)
May 05, 2004 6.779 6.820 6.729 6.744 4,308,499 -0.06(-0.82%)
May 04, 2004 6.804 6.824 6.739 6.800 6,861,794 +0.01(+0.09%)
May 03, 2004 6.782 6.824 6.764 6.794 5,931,672 -0.03(-0.37%)
Apr 30, 2004 6.799 6.839 6.785 6.819 5,727,487 +0.04(+0.54%)
Apr 29, 2004 6.876 6.876 6.757 6.782 6,565,824 -0.04(-0.55%)
Apr 28, 2004 6.790 6.874 6.790 6.820 10,347,173 +0.02(+0.34%)
Apr 27, 2004 6.800 6.814 6.762 6.797 7,451,280 -0.00(-0.05%)
Apr 26, 2004 6.723 6.802 6.721 6.800 6,166,779 +0.06(+0.94%)
Apr 23, 2004 6.746 6.764 6.677 6.737 4,648,644 -0.01(-0.12%)
Apr 22, 2004 6.703 6.837 6.652 6.745 6,025,420 +0.11(+1.69%)
Apr 21, 2004 6.642 6.647 6.560 6.633 4,950,013 -0.02(-0.25%)
Apr 20, 2004 6.754 6.770 6.649 6.649 4,559,313 -0.09(-1.38%)
Apr 19, 2004 6.713 6.761 6.691 6.742 5,234,204 +0.00(+0.05%)
Apr 16, 2004 6.698 6.739 6.652 6.739 6,391,088 +0.09(+1.30%)
Apr 15, 2004 6.627 6.732 6.627 6.652 9,233,972 -0.01(-0.08%)
Apr 14, 2004 6.670 6.748 6.613 6.657 9,260,968 -0.07(-1.09%)
Apr 13, 2004 6.883 6.883 6.675 6.730 9,888,247 -0.15(-2.22%)
Apr 12, 2004 7.029 7.029 6.825 6.883 7,137,640 -0.13(-1.83%)
Apr 08, 2004 7.005 7.022 6.981 7.012 5,412,865 +0.01(+0.09%)
Apr 07, 2004 7.034 7.050 6.984 7.005 6,462,259 -0.06(-0.79%)
Apr 06, 2004 7.077 7.109 7.021 7.062 7,025,240 -0.02(-0.22%)
Apr 05, 2004 7.009 7.079 7.003 7.077 9,224,155 +0.05(+0.77%)
Apr 02, 2004 7.061 7.061 6.994 7.023 4,843,503 -0.04(-0.52%)
Apr 01, 2004 7.003 7.075 6.978 7.059 5,861,974 +0.04(+0.62%)
Mar 31, 2004 6.978 7.016 6.959 7.016 5,270,525 +0.03(+0.47%)
Mar 30, 2004 6.958 6.991 6.937 6.983 7,252,985 +0.03(+0.37%)
Mar 29, 2004 6.953 6.970 6.918 6.958 5,985,172 +0.00(+0.00%)
Mar 26, 2004 6.905 6.985 6.898 6.958 10,197,961 +0.05(+0.78%)
Mar 25, 2004 6.800 6.905 6.774 6.904 10,416,380 +0.10(+1.53%)
Mar 24, 2004 6.718 6.808 6.694 6.800 6,771,481 +0.07(+0.98%)
Mar 23, 2004 6.720 6.768 6.707 6.734 3,951,666 -0.01(-0.18%)
Mar 22, 2004 6.815 6.859 6.736 6.746 3,664,531 -0.08(-1.16%)
Mar 19, 2004 6.860 6.884 6.810 6.825 4,748,773 -0.04(-0.59%)
Mar 18, 2004 6.891 6.940 6.849 6.866 3,561,948 -0.04(-0.65%)
Mar 17, 2004 6.820 6.923 6.810 6.911 5,746,139 +0.12(+1.79%)
Mar 16, 2004 6.809 6.840 6.758 6.790 5,410,411 -0.02(-0.27%)
Mar 15, 2004 6.815 6.857 6.775 6.808 4,765,462 -0.03(-0.46%)
Mar 12, 2004 6.870 6.870 6.770 6.839 4,284,449 -0.01(-0.07%)
Mar 11, 2004 6.922 6.954 6.825 6.845 9,122,554 -0.07(-0.94%)
Mar 10, 2004 6.952 6.977 6.906 6.910 5,851,667 -0.05(-0.76%)
Mar 09, 2004 6.892 6.969 6.877 6.963 5,801,602 +0.07(+1.00%)
Mar 08, 2004 6.876 6.918 6.875 6.893 2,887,058 -0.00(-0.01%)
Mar 05, 2004 6.821 6.907 6.809 6.894 4,711,470 +0.08(+1.11%)
Mar 04, 2004 6.820 6.875 6.810 6.819 3,143,761 -0.02(-0.30%)
Mar 03, 2004 6.836 6.873 6.775 6.839 4,948,541 +0.00(+0.04%)
Mar 02, 2004 6.851 6.920 6.830 6.836 6,513,305 -0.01(-0.10%)
Mar 01, 2004 6.846 6.867 6.824 6.844 4,927,926 +0.00(+0.06%)
Feb 27, 2004 6.774 6.873 6.773 6.839 8,128,624 +0.07(+0.96%)
Feb 26, 2004 6.718 6.786 6.713 6.774 5,235,676 +0.04(+0.61%)
Feb 25, 2004 6.698 6.758 6.662 6.734 4,235,366 +0.06(+0.89%)
Feb 24, 2004 6.694 6.721 6.633 6.674 4,645,208 +0.00(+0.03%)
Feb 23, 2004 6.701 6.745 6.631 6.672 4,572,075 -0.00(-0.03%)
Feb 20, 2004 6.756 6.756 6.635 6.674 8,229,244 -0.08(-1.19%)
Feb 19, 2004 6.820 6.843 6.735 6.755 5,123,276 -0.06(-0.82%)
Feb 18, 2004 6.723 6.825 6.693 6.811 6,702,274 +0.09(+1.38%)
Feb 17, 2004 6.734 6.746 6.690 6.718 3,221,803 +0.04(+0.58%)
Feb 13, 2004 6.688 6.723 6.648 6.680 3,690,545 -0.03(-0.38%)
Feb 12, 2004 6.713 6.745 6.693 6.705 4,269,233 -0.03(-0.50%)
Feb 11, 2004 6.744 6.749 6.639 6.739 8,438,828 -0.06(-0.82%)
Feb 10, 2004 6.751 6.796 6.732 6.795 4,803,746 +0.04(+0.54%)
Feb 09, 2004 6.730 6.774 6.702 6.758 4,796,875 +0.03(+0.45%)
Feb 06, 2004 6.708 6.740 6.677 6.727 4,160,269 +0.03(+0.52%)
Feb 05, 2004 6.749 6.749 6.671 6.693 4,837,613 -0.04(-0.61%)
Feb 04, 2004 6.754 6.782 6.707 6.734 6,155,490 -0.07(-1.02%)
Feb 03, 2004 6.784 6.803 6.734 6.803 5,616,069 -0.01(-0.09%)
Feb 02, 2004 6.825 6.859 6.773 6.809 7,225,007 -0.01(-0.21%)
Jan 30, 2004 6.793 6.825 6.753 6.823 5,428,572 +0.03(+0.50%)
Jan 29, 2004 6.815 6.817 6.743 6.790 6,679,205 +0.04(+0.56%)
Jan 28, 2004 6.723 6.825 6.718 6.752 13,122,813 +0.12(+1.73%)
Jan 27, 2004 6.642 6.667 6.604 6.637 5,441,334 +0.01(+0.11%)
Jan 26, 2004 6.662 6.685 6.556 6.630 5,167,942 -0.04(-0.60%)
Jan 23, 2004 6.779 6.805 6.662 6.669 5,795,712 -0.09(-1.40%)
Jan 22, 2004 6.759 6.824 6.719 6.764 3,719,013 -0.03(-0.42%)
Jan 21, 2004 6.711 6.797 6.673 6.793 6,970,758 +0.09(+1.29%)
Jan 20, 2004 6.698 6.713 6.641 6.706 4,327,151 -0.01(-0.21%)
Jan 16, 2004 6.718 6.744 6.672 6.720 3,553,604 +0.03(+0.44%)
Jan 15, 2004 6.705 6.721 6.659 6.691 4,455,257 -0.01(-0.21%)
Jan 14, 2004 6.645 6.738 6.635 6.705 3,133,945 +0.06(+0.90%)
Jan 13, 2004 6.640 6.683 6.590 6.645 4,834,178 -0.00(-0.06%)
Jan 12, 2004 6.685 6.707 6.631 6.649 5,125,239 -0.03(-0.52%)
Jan 09, 2004 6.718 6.747 6.669 6.684 4,066,521 -0.06(-0.94%)
Jan 08, 2004 6.716 6.735 6.686 6.747 4,170,576 +0.00(+0.01%)
Jan 07, 2004 6.689 6.744 6.678 6.746 3,910,437 +0.04(+0.61%)
Jan 06, 2004 6.703 6.752 6.683 6.705 5,858,538 -0.05(-0.72%)
Jan 05, 2004 6.723 6.778 6.664 6.754 4,812,090 +0.03(+0.45%)
Jan 02, 2004 6.790 6.845 6.690 6.723 5,968,484 -0.04(-0.54%)
Dec 31, 2003 6.752 6.786 6.724 6.760 4,585,818 +0.02(+0.30%)
Dec 30, 2003 6.680 6.764 6.675 6.740 4,731,594 +0.03(+0.50%)
Dec 29, 2003 6.635 6.713 6.629 6.706 3,719,504 +0.07(+1.07%)
Dec 26, 2003 6.640 6.662 6.611 6.635 1,208,421 -0.01(-0.08%)
Dec 24, 2003 6.591 6.645 6.568 6.640 1,875,458 +0.03(+0.51%)
Dec 23, 2003 6.569 6.613 6.557 6.606 4,037,071 +0.04(+0.56%)
Dec 22, 2003 6.540 6.574 6.464 6.569 6,789,642 +0.03(+0.45%)
Dec 19, 2003 6.479 6.573 6.433 6.540 9,162,311 +0.07(+1.02%)
Dec 18, 2003 6.413 6.504 6.386 6.474 7,881,737 +0.07(+1.02%)
Dec 17, 2003 6.404 6.407 6.351 6.409 5,219,970 +0.01(+0.18%)
Dec 16, 2003 6.372 6.408 6.367 6.397 5,018,239 -0.01(-0.16%)
Dec 15, 2003 6.499 6.505 6.404 6.408 7,554,354 -0.05(-0.82%)
Dec 12, 2003 6.479 6.485 6.436 6.460 8,739,707 -0.02(-0.33%)
Dec 11, 2003 6.509 6.527 6.455 6.482 5,952,287 -0.03(-0.42%)
Dec 10, 2003 6.460 6.533 6.438 6.509 7,104,263 +0.06(+0.87%)
Dec 09, 2003 6.530 6.530 6.402 6.453 6,023,948 -0.06(-0.86%)
Dec 08, 2003 6.450 6.540 6.450 6.509 4,812,090 +0.05(+0.79%)
Dec 05, 2003 6.436 6.535 6.436 6.458 4,575,511 +0.03(+0.49%)
Dec 04, 2003 6.358 6.443 6.335 6.427 4,535,263 +0.07(+1.09%)
Dec 03, 2003 6.339 6.409 6.328 6.358 5,511,031 +0.02(+0.29%)
Dec 02, 2003 6.316 6.345 6.298 6.339 7,369,311 +0.01(+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.