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 (%)
Dec 30, 2011 19.67 19.67 19.52 19.52 4,904,855 -0.15(-0.78%)
Dec 29, 2011 19.60 19.72 19.57 19.67 5,404,659 +0.10(+0.51%)
Dec 28, 2011 19.66 19.73 19.55 19.57 4,525,903 -0.09(-0.44%)
Dec 27, 2011 19.55 19.70 19.53 19.65 4,447,326 +0.07(+0.37%)
Dec 23, 2011 19.57 19.69 19.51 19.58 5,426,003 +0.06(+0.32%)
Dec 21, 2011 19.05 19.55 18.84 19.52 34,480,516 +0.47(+2.48%)
Dec 20, 2011 19.13 19.17 18.91 19.05 13,086,423 +0.13(+0.67%)
Dec 19, 2011 19.30 19.34 18.89 18.92 12,789,330 -0.36(-1.84%)
Dec 16, 2011 19.51 19.60 19.21 19.28 16,524,466 -0.18(-0.95%)
Dec 15, 2011 19.39 19.56 19.30 19.46 21,493,098 +0.14(+0.72%)
Dec 14, 2011 19.50 19.56 19.31 19.32 8,216,068 -0.17(-0.85%)
Dec 13, 2011 19.44 19.70 19.40 19.49 10,573,682 +0.11(+0.58%)
Dec 12, 2011 19.56 19.59 19.24 19.38 10,112,645 -0.23(-1.19%)
Dec 09, 2011 19.57 19.64 19.40 19.61 10,665,129 +0.25(+1.30%)
Dec 08, 2011 19.58 19.62 19.30 19.36 9,436,303 -0.28(-1.42%)
Dec 07, 2011 19.55 19.73 19.50 19.64 8,685,680 -0.04(-0.18%)
Dec 06, 2011 19.76 19.80 19.57 19.67 11,929,542 -0.00(-0.02%)
Dec 05, 2011 19.61 19.80 19.56 19.68 8,799,968 +0.18(+0.92%)
Dec 02, 2011 19.86 19.89 19.47 19.50 12,572,077 -0.32(-1.63%)
Dec 01, 2011 19.87 20.00 19.78 19.82 8,790,447 -0.12(-0.59%)
Nov 30, 2011 19.73 19.95 19.51 19.94 14,367,279 +0.62(+3.19%)
Nov 29, 2011 19.28 19.40 19.23 19.32 8,521,790 +0.11(+0.59%)
Nov 28, 2011 19.20 19.31 19.11 19.21 9,363,449 +0.34(+1.81%)
Nov 25, 2011 18.85 19.01 18.81 18.87 3,486,208 +0.02(+0.10%)
Nov 23, 2011 19.00 19.07 18.78 18.85 8,266,303 -0.30(-1.55%)
Nov 22, 2011 19.47 19.51 19.13 19.15 11,041,036 -0.31(-1.60%)
Nov 21, 2011 19.42 19.56 19.33 19.46 8,528,518 -0.20(-1.01%)
Nov 18, 2011 19.63 19.79 19.59 19.65 8,577,110 +0.13(+0.65%)
Nov 17, 2011 19.67 19.78 19.38 19.53 12,454,958 -0.13(-0.66%)
Nov 16, 2011 19.86 19.91 19.64 19.66 10,629,611 -0.31(-1.53%)
Nov 15, 2011 20.05 20.13 19.92 19.97 11,053,846 -0.13(-0.63%)
Nov 14, 2011 20.20 20.26 19.98 20.09 8,847,967 -0.18(-0.91%)
Nov 11, 2011 20.16 20.35 20.13 20.28 7,364,271 +0.29(+1.46%)
Nov 10, 2011 20.12 20.23 19.91 19.98 13,149,847 -0.02(-0.10%)
Nov 09, 2011 19.94 20.21 19.87 20.00 18,041,126 -0.16(-0.79%)
Nov 08, 2011 19.94 20.17 19.88 20.16 16,658,463 +0.23(+1.14%)
Nov 07, 2011 19.69 19.95 19.55 19.94 33,138,576 +0.36(+1.84%)
Nov 04, 2011 19.69 19.72 19.36 19.58 25,686,410 -0.25(-1.28%)
Nov 03, 2011 19.79 19.92 19.68 19.83 33,277,322 +0.16(+0.81%)
Nov 02, 2011 19.61 19.82 19.58 19.67 10,404,975 +0.28(+1.45%)
Nov 01, 2011 19.54 19.68 19.35 19.39 16,597,747 -0.35(-1.78%)
Oct 31, 2011 19.71 19.93 19.68 19.74 13,128,253 -0.08(-0.40%)
Oct 28, 2011 19.61 19.87 19.44 19.82 17,926,358 +0.16(+0.79%)
Oct 27, 2011 19.28 19.77 19.22 19.67 19,141,196 +0.67(+3.54%)
Oct 26, 2011 19.02 19.08 18.68 18.99 14,726,906 +0.18(+0.95%)
Oct 25, 2011 19.00 19.12 18.81 18.82 15,726,809 -0.27(-1.42%)
Oct 24, 2011 19.20 19.24 19.02 19.09 10,307,099 -0.17(-0.90%)
Oct 21, 2011 19.14 19.28 19.13 19.26 9,985,970 +0.26(+1.38%)
Oct 20, 2011 18.96 19.10 18.86 19.00 8,155,933 +0.08(+0.42%)
Oct 19, 2011 19.00 19.23 18.86 18.92 7,703,419 -0.06(-0.33%)
Oct 18, 2011 19.00 19.08 18.77 18.98 12,567,267 -0.02(-0.12%)
Oct 17, 2011 19.06 19.25 18.97 19.00 8,086,960 -0.22(-1.16%)
Oct 14, 2011 19.13 19.26 19.04 19.23 9,897,572 +0.21(+1.10%)
Oct 13, 2011 18.91 19.04 18.76 19.02 8,686,025 +0.05(+0.26%)
Oct 12, 2011 18.71 19.08 18.69 18.97 13,021,328 +0.24(+1.31%)
Oct 11, 2011 18.91 18.92 18.62 18.72 11,635,015 -0.23(-1.20%)
Oct 10, 2011 18.84 18.95 18.75 18.95 10,568,082 +0.30(+1.62%)
Oct 07, 2011 18.46 18.74 18.42 18.65 17,718,220 +0.31(+1.67%)
Oct 06, 2011 18.34 18.41 18.24 18.34 17,371,948 +0.23(+1.25%)
Oct 05, 2011 18.25 18.29 17.76 18.11 24,831,414 -0.10(-0.54%)
Oct 04, 2011 18.27 18.29 17.86 18.21 22,164,536 -0.11(-0.61%)
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.