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 (%)
Jul 31, 2012 18.40 18.40 18.08 18.08 11,056,510 -0.17(-0.94%)
Jul 30, 2012 18.20 18.34 18.08 18.25 8,654,112 +0.06(+0.30%)
Jul 27, 2012 18.08 18.23 18.01 18.20 10,989,874 +0.18(+1.00%)
Jul 26, 2012 17.91 18.07 17.91 18.01 7,081,323 +0.22(+1.25%)
Jul 25, 2012 18.03 18.13 17.77 17.79 10,740,790 -0.17(-0.95%)
Jul 24, 2012 18.13 18.16 17.89 17.96 13,142,194 -0.17(-0.94%)
Jul 23, 2012 18.07 18.17 18.02 18.13 11,919,622 +0.00(+0.00%)
Jul 20, 2012 18.03 18.15 17.96 18.13 15,080,529 +0.07(+0.41%)
Jul 19, 2012 17.93 18.09 17.81 18.06 11,570,811 +0.12(+0.64%)
Jul 18, 2012 17.83 17.97 17.76 17.95 7,706,975 +0.06(+0.31%)
Jul 17, 2012 17.79 17.91 17.66 17.89 8,717,111 +0.11(+0.62%)
Jul 16, 2012 17.79 17.88 17.71 17.78 7,897,992 -0.02(-0.13%)
Jul 13, 2012 17.35 17.84 17.34 17.80 14,968,148 +0.45(+2.58%)
Jul 12, 2012 17.32 17.38 17.28 17.35 7,778,711 -0.02(-0.11%)
Jul 11, 2012 17.18 17.40 17.17 17.37 7,082,699 +0.20(+1.18%)
Jul 10, 2012 17.22 17.32 17.14 17.17 9,553,589 -0.01(-0.08%)
Jul 09, 2012 17.23 17.28 17.12 17.18 7,460,829 -0.08(-0.46%)
Jul 06, 2012 17.18 17.27 17.11 17.26 8,485,047 +0.01(+0.05%)
Jul 05, 2012 17.29 17.35 17.18 17.25 6,772,698 -0.04(-0.21%)
Jul 03, 2012 17.40 17.47 17.26 17.29 8,628,400 -0.13(-0.74%)
Jul 02, 2012 17.39 17.49 17.33 17.42 10,281,723 +0.03(+0.19%)
Jun 29, 2012 17.46 17.49 17.27 17.39 11,263,697 +0.10(+0.59%)
Jun 28, 2012 17.16 17.30 17.10 17.28 6,532,479 +0.04(+0.21%)
Jun 27, 2012 16.97 17.27 16.93 17.25 9,037,699 +0.34(+2.02%)
Jun 26, 2012 16.90 16.93 16.76 16.91 12,533,514 +0.00(+0.00%)
Jun 25, 2012 16.97 17.05 16.87 16.91 11,240,607 -0.15(-0.87%)
Jun 22, 2012 17.05 17.13 16.95 17.05 14,598,710 +0.04(+0.22%)
Jun 21, 2012 17.20 17.28 16.98 17.02 14,958,426 -0.14(-0.81%)
Jun 20, 2012 17.40 17.41 17.11 17.16 12,243,214 -0.23(-1.33%)
Jun 19, 2012 17.28 17.46 17.24 17.39 10,434,341 +0.10(+0.59%)
Jun 18, 2012 17.25 17.33 17.20 17.28 8,936,235 -0.01(-0.08%)
Jun 15, 2012 17.46 17.53 17.27 17.30 13,291,192 -0.17(-0.95%)
Jun 14, 2012 17.27 17.48 17.24 17.46 13,855,246 +0.19(+1.12%)
Jun 13, 2012 17.40 17.45 17.22 17.27 11,724,934 -0.15(-0.88%)
Jun 12, 2012 17.32 17.42 17.26 17.42 12,149,951 +0.07(+0.43%)
Jun 11, 2012 17.53 17.54 17.28 17.35 15,565,210 +0.06(+0.35%)
Jun 08, 2012 17.90 17.94 17.19 17.29 32,326,926 -0.71(-3.93%)
Jun 07, 2012 17.58 18.02 17.52 18.00 32,659,474 +0.69(+3.98%)
Jun 06, 2012 17.32 17.33 17.12 17.31 9,099,212 +0.08(+0.48%)
Jun 05, 2012 17.16 17.32 17.12 17.22 10,520,365 +0.00(+0.00%)
Jun 04, 2012 16.91 17.22 16.87 17.22 14,750,467 +0.26(+1.55%)
Jun 01, 2012 16.89 17.03 16.79 16.96 14,598,431 -0.13(-0.76%)
May 31, 2012 17.00 17.17 16.90 17.09 15,053,784 +0.12(+0.68%)
May 30, 2012 17.02 17.15 16.87 16.97 13,804,105 -0.11(-0.62%)
May 29, 2012 17.12 17.15 16.88 17.08 13,201,505 +0.03(+0.16%)
May 25, 2012 17.00 17.17 17.00 17.05 7,525,520 +0.02(+0.11%)
May 24, 2012 17.02 17.09 16.90 17.04 11,919,248 +0.02(+0.14%)
May 23, 2012 17.13 17.21 16.93 17.01 11,742,696 -0.12(-0.70%)
May 22, 2012 17.15 17.22 16.99 17.13 13,563,799 -0.02(-0.13%)
May 21, 2012 17.49 17.49 17.09 17.16 22,672,434 -0.36(-2.03%)
May 18, 2012 17.67 17.83 17.47 17.51 17,475,506 -0.16(-0.91%)
May 17, 2012 17.73 17.83 17.67 17.67 8,466,938 -0.06(-0.36%)
May 16, 2012 17.85 17.97 17.71 17.74 11,516,383 -0.05(-0.29%)
May 15, 2012 17.90 17.97 17.76 17.79 15,726,016 -0.15(-0.85%)
May 14, 2012 17.89 18.04 17.89 17.94 14,651,318 -0.04(-0.21%)
May 11, 2012 17.86 18.05 17.82 17.98 13,499,478 +0.16(+0.88%)
May 10, 2012 17.63 17.95 17.59 17.82 17,826,668 +0.28(+1.62%)
May 09, 2012 17.40 17.70 17.34 17.54 16,080,095 +0.07(+0.42%)
May 08, 2012 17.43 17.50 17.28 17.46 20,815,904 -0.01(-0.08%)
May 07, 2012 17.59 17.63 17.41 17.48 10,207,922 -0.16(-0.88%)
May 04, 2012 17.80 17.95 17.61 17.63 11,712,677 -0.13(-0.75%)
May 03, 2012 17.94 18.01 17.72 17.77 12,489,687 -0.21(-1.17%)
May 02, 2012 17.94 18.02 17.89 17.98 14,046,370 -0.01(-0.05%)
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.