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, 2010 17.16 17.27 16.93 17.19 141,015 +0.03(+0.17%)
Aug 30, 2010 17.18 17.30 17.10 17.16 7,582,204 -0.08(-0.44%)
Aug 27, 2010 17.23 17.29 16.88 17.23 8,120,519 +0.29(+1.70%)
Aug 26, 2010 17.00 17.08 16.89 16.95 25,973 +0.02(+0.12%)
Aug 25, 2010 16.88 16.98 16.71 16.92 157,743 -0.01(-0.05%)
Aug 24, 2010 17.03 17.11 16.92 16.93 273,521 -0.21(-1.23%)
Aug 23, 2010 17.19 17.38 17.13 17.14 10,379,609 +0.06(+0.35%)
Aug 20, 2010 17.03 17.13 16.97 17.08 8,769,085 -0.06(-0.37%)
Aug 19, 2010 17.34 17.34 17.05 17.15 115,898 -0.25(-1.43%)
Aug 18, 2010 17.52 17.52 17.23 17.40 37,984 -0.09(-0.51%)
Aug 17, 2010 17.52 17.68 17.47 17.49 46,468 +0.06(+0.36%)
Aug 16, 2010 17.41 17.49 17.30 17.42 6,318,194 -0.07(-0.39%)
Aug 13, 2010 17.49 17.64 17.41 17.49 7,811,116 +0.05(+0.29%)
Aug 12, 2010 17.44 17.58 17.36 17.44 9,803,523 -0.09(-0.52%)
Aug 11, 2010 17.67 17.67 17.51 17.53 51,715 -0.25(-1.43%)
Aug 10, 2010 17.56 17.93 17.50 17.79 12,368 +0.10(+0.54%)
Aug 09, 2010 17.67 17.74 17.58 17.69 7,081,841 +0.08(+0.47%)
Aug 06, 2010 17.61 17.65 17.36 17.61 9,936,732 +0.00(+0.02%)
Aug 05, 2010 17.60 17.69 17.48 17.60 14,717,660 -0.12(-0.68%)
Aug 04, 2010 17.75 17.80 17.56 17.72 2,368 +0.01(+0.07%)
Aug 03, 2010 17.63 17.82 17.61 17.71 36,448 -0.00(-0.02%)
Aug 02, 2010 17.53 17.73 17.39 17.71 11,039,830 +0.25(+1.43%)
Jul 30, 2010 17.46 17.54 17.23 17.46 10,185,515 -0.04(-0.24%)
Jul 29, 2010 17.82 17.84 17.36 17.51 83,708 +0.02(+0.10%)
Jul 28, 2010 17.49 17.71 17.38 17.49 1,262 +0.00(+0.00%)
Jul 27, 2010 17.49 17.50 17.05 17.49 67,296 +0.40(+2.32%)
Jul 26, 2010 17.23 17.24 16.96 17.09 11,962,068 -0.03(-0.20%)
Jul 23, 2010 17.43 17.43 16.89 17.13 16,976,404 -0.33(-1.87%)
Jul 22, 2010 17.54 17.74 17.31 17.45 62,723 -0.06(-0.36%)
Jul 21, 2010 17.83 17.84 17.35 17.51 10,868,918 -0.27(-1.50%)
Jul 20, 2010 17.78 17.78 17.24 17.78 12,250,095 +0.32(+1.84%)
Jul 19, 2010 17.40 17.50 17.23 17.46 7,236,505 +0.14(+0.82%)
Jul 16, 2010 17.32 17.53 17.30 17.32 16,262,192 -0.12(-0.67%)
Jul 15, 2010 17.32 17.49 17.15 17.43 10,931,568 +0.14(+0.82%)
Jul 14, 2010 17.13 17.29 17.02 17.29 147,263 +0.18(+1.07%)
Jul 13, 2010 17.10 17.28 17.00 17.11 59,993 +0.05(+0.27%)
Jul 12, 2010 16.97 17.08 16.85 17.06 9,552,180 +0.10(+0.62%)
Jul 09, 2010 16.96 16.97 16.64 16.96 7,922,320 +0.05(+0.32%)
Jul 08, 2010 16.75 16.91 16.67 16.90 202,210 +0.35(+2.12%)
Jul 07, 2010 16.01 16.62 15.95 16.55 17,157,940 +0.55(+3.44%)
Jul 06, 2010 15.87 16.18 15.85 16.00 10,464 +0.19(+1.19%)
Jul 02, 2010 15.81 15.96 15.72 15.81 8,218,687 -0.07(-0.45%)
Jul 01, 2010 15.90 15.94 15.71 15.89 13,957,126 +0.03(+0.21%)
Jun 30, 2010 15.85 16.03 15.80 15.85 49,653 +0.00(+0.00%)
Jun 29, 2010 15.85 16.09 15.81 15.85 9,533 -0.17(-1.04%)
Jun 25, 2010 16.02 16.23 15.91 16.02 15,011,687 -0.12(-0.72%)
Jun 24, 2010 16.31 16.47 16.12 16.14 26,249 -0.16(-0.97%)
Jun 23, 2010 16.56 16.60 16.24 16.29 13,504,447 -0.30(-1.81%)
Jun 22, 2010 17.01 17.10 16.54 16.60 222,404 -0.42(-2.45%)
Jun 21, 2010 17.37 17.38 16.93 17.01 9,572,932 -0.20(-1.19%)
Jun 18, 2010 17.22 17.26 17.03 17.22 11,245,003 +0.14(+0.81%)
Jun 17, 2010 17.14 17.14 16.76 17.08 17,985 -0.12(-0.70%)
Jun 16, 2010 17.02 17.23 16.90 17.20 10,866,537 +0.12(+0.68%)
Jun 15, 2010 16.82 17.09 16.82 17.08 49,564 +0.28(+1.66%)
Jun 14, 2010 16.77 16.88 16.68 16.80 10,600,942 +0.15(+0.90%)
Jun 11, 2010 16.62 16.85 16.47 16.65 11,103,052 -0.06(-0.37%)
Jun 10, 2010 16.42 16.72 16.37 16.72 238,742 +0.61(+3.76%)
Jun 09, 2010 16.18 16.27 15.97 16.11 15,817,496 +0.04(+0.23%)
Jun 08, 2010 15.86 16.11 15.72 16.07 18,227 +0.32(+2.04%)
Jun 07, 2010 15.77 16.04 15.71 15.75 12,006,435 +0.04(+0.27%)
Jun 04, 2010 15.71 15.99 15.66 15.71 16,667,983 -0.33(-2.03%)
Jun 03, 2010 15.88 16.08 15.79 16.04 14,274,344 +0.20(+1.29%)
Jun 02, 2010 15.61 15.84 15.55 15.83 109,871 +0.11(+0.72%)
Jun 01, 2010 16.05 16.09 15.71 15.72 61,035 -0.40(-2.46%)
May 28, 2010 16.12 16.31 16.08 16.12 9,777,581 -0.13(-0.80%)
May 27, 2010 16.14 16.24 16.04 16.24 12,493,678 +0.35(+2.23%)
May 26, 2010 16.51 16.51 15.87 15.89 49,035 -0.13(-0.83%)
May 25, 2010 15.97 16.03 15.64 16.02 53,260 -0.23(-1.44%)
May 24, 2010 16.42 16.56 16.23 16.26 7,795,883 -0.20(-1.24%)
May 21, 2010 15.98 16.52 15.98 16.46 12,915,766 +0.05(+0.31%)
May 20, 2010 16.57 16.73 16.41 16.41 75,203 -0.53(-3.15%)
May 19, 2010 16.97 17.03 16.80 16.95 11,678,628 -0.08(-0.49%)
May 18, 2010 17.32 17.34 17.01 17.03 91,758 -0.23(-1.35%)
May 17, 2010 17.44 17.50 17.08 17.26 12,131,866 -0.14(-0.79%)
May 14, 2010 17.40 17.71 17.27 17.40 15,088,540 -0.16(-0.93%)
May 13, 2010 17.60 17.83 17.56 17.56 14,859,116 -0.04(-0.21%)
May 12, 2010 17.73 17.77 17.55 17.60 17,821,890 +0.00(+0.01%)
May 11, 2010 17.74 17.81 17.56 17.60 18,835 +0.03(+0.19%)
May 10, 2010 17.38 17.60 17.37 17.57 14,442,330 +0.44(+2.55%)
May 07, 2010 17.15 17.35 16.88 17.13 28,534,914 +0.50(+3.03%)
May 06, 2010 13.77 17.88 0.0000 16.63 32,857 -1.11(-6.25%)
May 05, 2010 17.88 18.05 17.71 17.74 16,554,675 -0.07(-0.37%)
May 04, 2010 18.11 18.14 17.71 17.80 96,080 -0.40(-2.18%)
May 03, 2010 18.09 18.23 18.00 18.20 6,186,578 +0.22(+1.24%)
Apr 30, 2010 17.89 18.10 17.86 17.97 12,955,779 +0.14(+0.76%)
Apr 29, 2010 17.94 18.04 17.79 17.84 9,686,254 +0.11(+0.60%)
Apr 28, 2010 17.79 17.96 17.65 17.73 21,490,226 +0.06(+0.35%)
Apr 27, 2010 17.95 18.01 17.67 17.67 73,583 -0.32(-1.77%)
Apr 26, 2010 18.14 18.34 17.96 17.99 14,552,568 -0.14(-0.75%)
Apr 23, 2010 17.90 18.14 17.64 18.12 17,940,166 +0.12(+0.69%)
Apr 22, 2010 18.00 18.08 17.80 18.00 13,169,883 +0.02(+0.11%)
Apr 21, 2010 18.11 18.20 17.95 17.98 120,452 -0.21(-1.18%)
Apr 20, 2010 18.14 18.21 18.02 18.19 78,952 +0.22(+1.24%)
Apr 19, 2010 17.98 18.07 17.88 17.97 9,417,322 -0.02(-0.09%)
Apr 16, 2010 18.14 18.14 17.86 17.99 17,447,292 -0.33(-1.78%)
Apr 15, 2010 18.26 18.36 18.08 18.31 10,071,516 -0.05(-0.27%)
Apr 14, 2010 18.35 18.36 18.24 18.36 7,861,882 -0.01(-0.07%)
Apr 13, 2010 18.40 18.41 18.12 18.37 9,259,778 -0.01(-0.04%)
Apr 12, 2010 18.30 18.56 18.30 18.38 7,499,320 +0.13(+0.72%)
Apr 09, 2010 18.31 18.31 18.12 18.25 7,498,995 -0.07(-0.38%)
Apr 08, 2010 18.49 18.49 18.26 18.32 6,440,749 -0.12(-0.67%)
Apr 07, 2010 18.56 18.57 18.37 18.44 7,890,054 -0.14(-0.78%)
Apr 06, 2010 18.23 18.60 18.19 18.59 8,818,734 +0.26(+1.44%)
Apr 05, 2010 18.33 18.40 18.19 18.33 6,379,778 +0.07(+0.36%)
Apr 01, 2010 18.14 18.26 18.26 18.26 8,003,190 +0.19(+1.07%)
Mar 31, 2010 18.06 18.14 17.96 18.07 6,582,676 -0.06(-0.34%)
Mar 30, 2010 18.13 18.22 18.07 18.13 6,775,342 +0.02(+0.09%)
Mar 29, 2010 17.94 18.11 17.86 18.11 7,483,960 +0.30(+1.69%)
Mar 26, 2010 17.84 17.89 17.72 17.81 7,588,277 -0.04(-0.23%)
Mar 25, 2010 17.98 18.08 17.75 17.85 15,085,808 -0.11(-0.62%)
Mar 24, 2010 18.33 18.33 17.94 17.96 14,289,910 -0.31(-1.69%)
Mar 23, 2010 18.25 18.35 18.16 18.27 13,800,496 -0.00(-0.02%)
Mar 22, 2010 18.37 18.54 18.24 18.28 9,787,740 -0.12(-0.67%)
Mar 19, 2010 18.51 18.52 18.25 18.40 13,348,598 -0.02(-0.11%)
Mar 18, 2010 18.59 18.66 18.34 18.42 10,424,831 -0.28(-1.50%)
Mar 17, 2010 18.78 18.79 18.61 18.70 8,761,275 +0.00(+0.02%)
Mar 16, 2010 18.32 18.73 18.32 18.70 12,028,449 +0.39(+2.12%)
Mar 15, 2010 18.21 18.32 18.19 18.31 7,735,977 +0.10(+0.54%)
Mar 12, 2010 18.54 18.56 18.16 18.21 11,875,925 -0.32(-1.71%)
Mar 11, 2010 18.66 18.72 18.45 18.53 8,363,407 -0.07(-0.40%)
Mar 10, 2010 18.60 18.68 18.52 18.60 10,157,012 +0.06(+0.31%)
Mar 09, 2010 18.75 18.75 18.47 18.54 9,399,932 -0.15(-0.79%)
Mar 08, 2010 18.80 18.87 18.63 18.69 6,635,089 -0.07(-0.37%)
Mar 05, 2010 18.53 18.79 18.52 18.76 9,960,354 +0.32(+1.74%)
Mar 04, 2010 18.34 18.47 18.27 18.44 9,855,700 +0.10(+0.56%)
Mar 03, 2010 18.35 18.49 18.28 18.34 9,567,387 +0.05(+0.29%)
Mar 02, 2010 18.37 18.47 18.22 18.28 12,963,692 -0.05(-0.27%)
Mar 01, 2010 18.01 18.43 17.94 18.33 14,131,929 +0.48(+2.68%)
Feb 26, 2010 18.07 18.13 17.83 17.86 11,692,600 -0.21(-1.16%)
Feb 25, 2010 17.97 18.09 17.74 18.07 10,322,762 -0.08(-0.43%)
Feb 24, 2010 18.23 18.30 17.97 18.14 12,439,658 -0.06(-0.32%)
Feb 23, 2010 18.36 18.43 18.19 18.20 9,208,643 -0.23(-1.23%)
Feb 22, 2010 18.63 18.63 18.40 18.43 7,824,315 -0.08(-0.42%)
Feb 19, 2010 18.28 18.59 18.28 18.51 9,334,256 +0.17(+0.94%)
Feb 18, 2010 18.08 18.37 18.04 18.33 10,061,840 +0.19(+1.07%)
Feb 17, 2010 18.37 18.37 18.10 18.14 6,918,710 -0.09(-0.48%)
Feb 16, 2010 17.97 18.26 17.94 18.23 9,886,125 +0.37(+2.08%)
Feb 12, 2010 17.97 17.86 17.86 17.86 12,823,244 -0.17(-0.96%)
Feb 11, 2010 18.05 18.07 17.79 18.03 15,488,776 -0.02(-0.13%)
Feb 10, 2010 17.98 18.10 17.81 18.05 10,823,017 +0.03(+0.18%)
Feb 09, 2010 17.97 18.17 17.88 18.02 10,990,297 +0.04(+0.20%)
Feb 08, 2010 18.21 18.23 17.83 17.98 7,494,603 -0.04(-0.25%)
Feb 05, 2010 18.15 18.19 17.70 18.03 26,514,840 -0.21(-1.14%)
Feb 04, 2010 18.62 18.62 18.22 18.23 22,205,086 -0.35(-1.91%)
Feb 03, 2010 18.76 18.76 18.56 18.59 19,544,070 -0.21(-1.13%)
Feb 02, 2010 18.69 18.89 18.54 18.80 9,202,191 +0.09(+0.47%)
Feb 01, 2010 18.68 18.93 18.53 18.71 10,546,396 +0.12(+0.67%)
Jan 29, 2010 19.15 19.23 18.58 18.59 14,178,189 -0.14(-0.74%)
Jan 28, 2010 19.15 19.15 18.73 18.73 9,803,260 -0.13(-0.69%)
Jan 27, 2010 18.99 18.99 18.65 18.86 14,979,198 -0.13(-0.69%)
Jan 26, 2010 18.81 19.07 18.58 18.99 19,186,778 +0.21(+1.11%)
Jan 25, 2010 19.20 19.23 18.77 18.78 13,590,097 -0.21(-1.12%)
Jan 22, 2010 19.53 19.57 18.98 18.99 17,291,490 -0.59(-3.00%)
Jan 21, 2010 19.79 19.95 19.42 19.58 17,824,126 -0.16(-0.83%)
Jan 20, 2010 19.97 19.99 19.57 19.74 22,963,146 -0.33(-1.66%)
Jan 19, 2010 19.75 20.08 19.73 20.08 11,609,402 +0.27(+1.38%)
Jan 15, 2010 19.92 19.80 19.80 19.80 15,583,340 -0.20(-0.98%)
Jan 14, 2010 20.23 20.23 19.97 20.00 13,771,959 -0.24(-1.17%)
Jan 13, 2010 20.02 20.32 20.00 20.24 8,875,944 +0.24(+1.20%)
Jan 12, 2010 19.88 20.13 19.77 19.99 11,330,117 +0.09(+0.43%)
Jan 11, 2010 19.76 20.00 19.71 19.91 12,502,684 +0.23(+1.16%)
Jan 08, 2010 19.68 19.76 19.64 19.68 12,492,158 -0.09(-0.47%)
Jan 07, 2010 19.61 19.81 19.61 19.77 12,582,304 +0.07(+0.33%)
Jan 06, 2010 19.59 19.71 19.37 19.71 10,034,799 +0.12(+0.60%)
Jan 05, 2010 19.94 19.94 19.43 19.59 12,816,785 -0.33(-1.64%)
Jan 04, 2010 19.99 20.05 19.87 19.92 10,718,554 +0.00(+0.02%)
Dec 31, 2009 20.13 19.91 19.91 19.91 4,634,165 -0.22(-1.07%)
Dec 30, 2009 20.07 20.17 20.06 20.13 5,989,946 +0.03(+0.16%)
Dec 29, 2009 20.15 20.27 20.10 20.10 6,823,632 -0.04(-0.18%)
Dec 28, 2009 20.25 20.32 20.02 20.13 7,322,812 -0.04(-0.22%)
Dec 24, 2009 20.12 20.29 20.12 20.18 1,822,392 +0.05(+0.26%)
Dec 23, 2009 20.02 20.19 19.97 20.13 6,765,405 +0.12(+0.59%)
Dec 22, 2009 20.21 20.30 19.98 20.01 10,053,375 -0.19(-0.95%)
Dec 21, 2009 20.35 20.40 20.06 20.20 10,611,291 -0.07(-0.34%)
Dec 18, 2009 20.32 20.43 20.08 20.27 12,423,700 +0.08(+0.38%)
Dec 17, 2009 20.35 20.38 19.82 20.19 12,424,524 -0.40(-1.92%)
Dec 16, 2009 20.93 20.93 20.45 20.59 11,013,653 -0.22(-1.04%)
Dec 15, 2009 20.92 20.98 20.73 20.80 11,747,045 -0.13(-0.64%)
Dec 14, 2009 20.94 21.02 20.82 20.94 12,222,381 -0.09(-0.45%)
Dec 11, 2009 20.93 21.11 20.74 21.03 8,252,792 +0.23(+1.12%)
Dec 10, 2009 20.62 20.89 20.59 20.80 10,008,027 +0.30(+1.45%)
Dec 09, 2009 20.38 20.50 20.28 20.50 7,352,127 +0.14(+0.68%)
Dec 08, 2009 20.37 20.51 20.20 20.36 7,654,265 -0.08(-0.38%)
Dec 07, 2009 20.24 20.62 20.18 20.44 9,514,991 +0.35(+1.74%)
Dec 04, 2009 20.53 20.71 19.86 20.09 10,120,405 -0.29(-1.42%)
Dec 03, 2009 20.37 20.58 20.17 20.38 9,471,119 +0.02(+0.10%)
Dec 02, 2009 20.18 20.37 19.97 20.36 12,658,940 +0.38(+1.92%)
Dec 01, 2009 19.67 20.09 19.67 19.97 10,623,520 +0.34(+1.74%)
Nov 30, 2009 19.59 19.66 19.42 19.63 11,144,417 +0.21(+1.09%)
Nov 27, 2009 19.36 19.59 19.25 19.42 5,145,552 -0.26(-1.30%)
Nov 25, 2009 19.37 19.77 19.29 19.68 11,229,581 +0.35(+1.81%)
Nov 24, 2009 19.31 19.40 19.20 19.33 8,718,402 +0.01(+0.06%)
Nov 23, 2009 19.22 19.42 19.18 19.31 8,834,749 +0.24(+1.26%)
Nov 20, 2009 18.90 19.14 18.82 19.07 11,822,358 +0.17(+0.91%)
Nov 19, 2009 19.05 19.07 18.81 18.90 7,918,981 -0.20(-1.05%)
Nov 18, 2009 19.14 19.23 19.05 19.10 7,675,800 -0.07(-0.38%)
Nov 17, 2009 19.33 19.33 19.05 19.18 6,414,152 -0.14(-0.74%)
Nov 16, 2009 19.14 19.36 19.12 19.32 8,246,268 +0.33(+1.72%)
Nov 13, 2009 18.85 19.13 18.80 18.99 7,346,524 +0.22(+1.17%)
Nov 12, 2009 19.17 19.25 18.75 18.77 11,168,522 -0.38(-1.98%)
Nov 11, 2009 19.37 19.37 19.12 19.15 6,219,789 -0.08(-0.42%)
Nov 10, 2009 19.18 19.36 19.09 19.23 8,063,717 -0.13(-0.67%)
Nov 09, 2009 19.22 19.39 19.06 19.36 13,059,034 +0.33(+1.76%)
Nov 06, 2009 19.15 19.33 18.96 19.03 10,261,692 -0.25(-1.31%)
Nov 05, 2009 19.05 19.41 19.00 19.28 10,847,392 +0.31(+1.63%)
Nov 04, 2009 18.86 19.18 18.84 18.97 8,488,049 +0.19(+1.02%)
Nov 03, 2009 18.85 18.92 18.70 18.78 8,514,068 -0.14(-0.73%)
Nov 02, 2009 19.22 19.22 18.78 18.92 12,023,306 -0.22(-1.13%)
Oct 30, 2009 19.49 19.52 18.92 19.14 17,152,664 -0.39(-2.00%)
Oct 29, 2009 19.57 19.60 19.30 19.53 16,518,561 +0.05(+0.25%)
Oct 28, 2009 19.71 19.90 19.42 19.48 11,395,145 -0.20(-0.99%)
Oct 27, 2009 19.80 19.94 19.62 19.67 9,914,809 -0.13(-0.66%)
Oct 26, 2009 20.34 20.48 19.75 19.80 11,902,991 -0.52(-2.55%)
Oct 23, 2009 20.37 20.40 20.24 20.32 11,499,063 -0.40(-1.91%)
Oct 22, 2009 20.40 20.73 20.37 20.72 10,927,907 +0.32(+1.58%)
Oct 21, 2009 20.29 20.64 20.24 20.39 10,897,967 +0.11(+0.52%)
Oct 20, 2009 20.37 20.53 20.28 20.29 9,631,404 -0.48(-2.30%)
Oct 19, 2009 20.41 20.85 20.38 20.76 9,559,807 +0.35(+1.72%)
Oct 16, 2009 20.27 20.57 20.14 20.41 12,929,271 +0.01(+0.04%)
Oct 15, 2009 20.15 20.41 20.07 20.41 9,636,970 +0.25(+1.25%)
Oct 14, 2009 20.27 20.45 20.01 20.15 12,552,840 +0.02(+0.12%)
Oct 13, 2009 20.13 20.21 20.02 20.13 7,163,087 -0.08(-0.38%)
Oct 12, 2009 20.23 20.41 20.07 20.21 9,917,410 +0.07(+0.34%)
Oct 09, 2009 19.97 20.23 19.95 20.14 8,206,062 +0.18(+0.92%)
Oct 08, 2009 19.99 20.00 19.71 19.95 9,391,398 +0.16(+0.80%)
Oct 07, 2009 19.89 20.03 19.65 19.80 6,607,760 -0.04(-0.18%)
Oct 06, 2009 19.80 19.99 19.65 19.83 8,720,685 +0.20(+1.02%)
Oct 05, 2009 19.66 19.70 19.39 19.63 8,433,797 +0.08(+0.42%)
Oct 02, 2009 19.67 19.72 19.47 19.55 12,041,027 -0.21(-1.05%)
Oct 01, 2009 20.19 20.29 19.76 19.76 8,978,630 -0.46(-2.28%)
Sep 30, 2009 20.39 20.43 20.05 20.22 10,725,676 -0.20(-0.96%)
Sep 29, 2009 20.54 20.60 20.29 20.41 5,600,843 -0.14(-0.69%)
Sep 28, 2009 20.33 20.64 20.26 20.56 4,213,261 +0.24(+1.18%)
Sep 25, 2009 20.37 20.44 20.27 20.32 6,162,713 -0.12(-0.58%)
Sep 24, 2009 20.57 20.72 20.40 20.43 8,413,956 -0.15(-0.71%)
Sep 23, 2009 20.88 20.93 20.54 20.58 8,743,121 -0.29(-1.39%)
Sep 22, 2009 20.60 21.03 20.60 20.87 8,998,143 +0.11(+0.55%)
Sep 21, 2009 20.85 20.91 20.59 20.76 6,653,017 -0.18(-0.84%)
Sep 18, 2009 21.18 21.26 20.90 20.93 10,274,052 -0.18(-0.85%)
Sep 17, 2009 20.91 21.28 20.90 21.11 12,976,128 +0.70(+3.45%)
Sep 16, 2009 20.54 21.05 20.37 20.41 13,948,763 -0.02(-0.11%)
Sep 15, 2009 20.11 20.49 19.97 20.43 13,174,374 +0.36(+1.79%)
Sep 14, 2009 19.66 20.13 19.56 20.07 9,731,440 +0.35(+1.80%)
Sep 11, 2009 19.85 19.94 19.69 19.72 9,149,733 -0.12(-0.60%)
Sep 10, 2009 19.86 19.98 19.65 19.84 10,493,290 +0.01(+0.06%)
Sep 09, 2009 19.92 20.02 19.78 19.82 7,288,840 -0.04(-0.18%)
Sep 08, 2009 19.87 20.02 19.77 19.86 8,946,932 +0.10(+0.49%)
Sep 04, 2009 19.90 20.00 19.64 19.76 7,638,560 -0.09(-0.45%)
Sep 03, 2009 19.97 20.05 19.69 19.85 9,432,849 +0.03(+0.16%)
Sep 02, 2009 20.07 20.17 19.82 19.82 11,196,099 -0.31(-1.52%)
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.