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 (%)
Mar 31, 2005 18.51 18.82 18.50 18.70 6,505,206 +0.31(+1.71%)
Mar 30, 2005 18.19 18.54 18.19 18.39 6,083,093 +0.24(+1.35%)
Mar 29, 2005 18.39 18.50 18.10 18.14 6,174,387 -0.31(-1.66%)
Mar 28, 2005 18.24 18.52 18.19 18.45 5,316,663 +0.21(+1.14%)
Mar 24, 2005 17.95 18.25 17.93 18.24 4,454,767 +0.33(+1.87%)
Mar 23, 2005 18.10 18.10 17.80 17.90 7,933,029 -0.20(-1.08%)
Mar 22, 2005 18.57 18.61 18.05 18.10 7,760,257 -0.47(-2.54%)
Mar 21, 2005 18.64 18.67 18.48 18.57 3,142,289 -0.05(-0.26%)
Mar 18, 2005 18.60 18.68 18.46 18.62 13,093,117 +0.00(+0.02%)
Mar 17, 2005 18.58 18.84 18.56 18.62 5,520,602 +0.05(+0.26%)
Mar 16, 2005 18.90 19.01 18.45 18.57 7,247,831 -0.31(-1.62%)
Mar 15, 2005 19.05 19.22 18.87 18.87 6,773,444 -0.14(-0.75%)
Mar 14, 2005 18.79 19.02 18.72 19.02 5,579,993 +0.23(+1.21%)
Mar 11, 2005 18.97 19.07 18.76 18.79 3,814,970 -0.18(-0.97%)
Mar 10, 2005 18.65 19.07 18.52 18.97 7,364,648 +0.33(+1.75%)
Mar 09, 2005 18.74 18.77 18.57 18.65 8,232,680 -0.29(-1.55%)
Mar 08, 2005 19.09 19.09 18.80 18.94 8,844,008 -0.15(-0.79%)
Mar 07, 2005 19.04 19.16 18.99 19.09 6,403,604 +0.10(+0.54%)
Mar 04, 2005 18.70 19.09 18.66 18.99 7,394,834 +0.44(+2.40%)
Mar 03, 2005 18.56 18.58 18.36 18.54 7,314,584 -0.02(-0.09%)
Mar 02, 2005 18.35 18.63 18.27 18.56 6,485,328 +0.21(+1.13%)
Mar 01, 2005 18.56 18.74 18.30 18.35 8,339,681 -0.13(-0.71%)
Feb 28, 2005 18.54 18.73 18.43 18.48 6,497,598 -0.06(-0.31%)
Feb 25, 2005 18.10 18.58 17.99 18.54 5,870,318 +0.44(+2.43%)
Feb 24, 2005 17.89 18.14 17.89 18.10 4,482,253 +0.22(+1.21%)
Feb 23, 2005 17.77 18.03 17.77 17.88 5,681,349 +0.16(+0.92%)
Feb 22, 2005 17.93 17.96 17.65 17.72 8,475,150 -0.39(-2.14%)
Feb 18, 2005 18.30 18.31 17.95 18.11 6,861,303 -0.20(-1.11%)
Feb 17, 2005 18.48 18.50 18.30 18.31 5,078,365 -0.19(-1.03%)
Feb 16, 2005 18.30 18.51 18.23 18.50 4,446,177 +0.20(+1.11%)
Feb 15, 2005 18.42 18.46 18.23 18.30 5,937,317 -0.18(-0.99%)
Feb 14, 2005 18.48 18.61 18.38 18.48 5,872,527 +0.04(+0.22%)
Feb 11, 2005 18.45 18.60 18.30 18.44 9,399,627 -0.18(-0.96%)
Feb 10, 2005 18.71 18.74 18.57 18.62 5,490,907 -0.09(-0.46%)
Feb 09, 2005 18.74 18.83 18.66 18.71 10,487,059 +0.03(+0.15%)
Feb 08, 2005 18.60 18.76 18.58 18.68 8,069,234 -0.02(-0.13%)
Feb 07, 2005 18.56 18.76 18.56 18.70 4,833,932 +0.06(+0.33%)
Feb 04, 2005 18.52 18.66 18.48 18.64 4,865,591 +0.18(+0.99%)
Feb 03, 2005 18.30 18.46 18.14 18.46 6,082,602 +0.09(+0.51%)
Feb 02, 2005 18.39 18.45 18.21 18.36 7,320,228 -0.07(-0.40%)
Feb 01, 2005 18.09 18.45 18.05 18.44 7,812,039 +0.41(+2.26%)
Jan 31, 2005 17.97 18.12 17.90 18.03 7,327,100 +0.06(+0.34%)
Jan 28, 2005 17.77 18.00 17.63 17.97 5,688,712 +0.14(+0.78%)
Jan 27, 2005 17.71 18.00 17.65 17.83 6,259,791 +0.07(+0.37%)
Jan 26, 2005 17.35 17.82 17.35 17.77 6,047,999 +0.44(+2.54%)
Jan 25, 2005 17.51 17.58 17.33 17.33 4,779,450 -0.13(-0.77%)
Jan 24, 2005 17.25 17.59 17.22 17.46 5,138,737 +0.21(+1.20%)
Jan 21, 2005 17.37 17.47 17.20 17.25 4,236,593 -0.12(-0.68%)
Jan 20, 2005 17.58 17.60 17.34 17.37 5,850,194 -0.21(-1.21%)
Jan 19, 2005 17.67 17.77 17.53 17.58 4,306,536 -0.09(-0.51%)
Jan 18, 2005 17.50 17.76 17.40 17.67 4,855,774 +0.14(+0.79%)
Jan 14, 2005 17.40 17.62 17.32 17.53 4,870,499 +0.04(+0.23%)
Jan 13, 2005 17.32 17.62 17.28 17.49 4,899,213 +0.19(+1.11%)
Jan 12, 2005 17.30 17.35 17.11 17.30 6,735,896 +0.11(+0.66%)
Jan 11, 2005 17.30 17.31 17.06 17.19 4,201,744 -0.09(-0.54%)
Jan 10, 2005 17.13 17.37 17.12 17.28 4,779,941 +0.15(+0.90%)
Jan 07, 2005 17.28 17.42 17.11 17.13 5,226,105 -0.18(-1.01%)
Jan 06, 2005 17.16 17.31 17.02 17.30 5,751,538 +0.07(+0.38%)
Jan 05, 2005 17.51 17.59 17.22 17.24 10,385,457 -0.26(-1.49%)
Jan 04, 2005 17.68 17.73 17.48 17.50 6,633,558 -0.12(-0.67%)
Jan 03, 2005 18.05 18.06 17.61 17.62 7,570,551 -0.34(-1.91%)
Dec 31, 2004 18.09 18.15 17.95 17.96 4,655,270 -0.13(-0.72%)
Dec 30, 2004 18.10 18.27 18.07 18.09 3,784,294 -0.13(-0.69%)
Dec 29, 2004 18.12 18.30 18.04 18.21 5,927,991 +0.09(+0.52%)
Dec 28, 2004 17.91 18.12 17.91 18.12 5,666,624 +0.11(+0.61%)
Dec 27, 2004 18.20 18.20 17.97 18.01 6,286,296 +0.02(+0.11%)
Dec 23, 2004 17.91 18.01 17.79 17.99 4,676,131 +0.08(+0.46%)
Dec 22, 2004 17.73 17.92 17.60 17.91 8,908,797 +0.18(+0.99%)
Dec 21, 2004 17.55 17.74 17.44 17.73 11,875,124 +0.19(+1.09%)
Dec 20, 2004 17.75 18.09 17.40 17.54 34,362,716 +0.48(+2.84%)
Dec 17, 2004 17.33 17.53 16.76 17.06 16,367,685 -0.30(-1.74%)
Dec 16, 2004 17.73 17.76 17.36 17.36 6,951,370 -0.32(-1.80%)
Dec 15, 2004 17.52 17.68 17.37 17.68 5,093,090 +0.12(+0.70%)
Dec 14, 2004 17.52 17.64 17.42 17.55 5,054,560 +0.08(+0.44%)
Dec 13, 2004 17.24 17.51 17.17 17.48 4,147,753 +0.37(+2.17%)
Dec 10, 2004 16.99 17.29 16.73 17.11 5,919,892 +0.21(+1.25%)
Dec 09, 2004 16.68 16.92 16.65 16.89 3,790,920 +0.10(+0.58%)
Dec 08, 2004 17.05 17.05 16.74 16.80 4,724,723 -0.14(-0.82%)
Dec 07, 2004 17.35 17.37 16.92 16.93 4,526,919 -0.37(-2.12%)
Dec 06, 2004 17.13 17.30 17.07 17.30 3,399,238 +0.17(+0.97%)
Dec 03, 2004 16.86 17.17 16.86 17.13 4,832,705 +0.31(+1.82%)
Dec 02, 2004 17.05 17.09 16.73 16.83 4,809,636 -0.22(-1.31%)
Dec 01, 2004 17.00 17.07 16.72 17.05 5,959,649 +0.06(+0.34%)
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%)
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.