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, 2010 43.80 44.00 43.56 43.81 2,714,436 -0.15(-0.34%)
Mar 30, 2010 43.96 44.19 43.81 43.96 2,793,884 +0.04(+0.09%)
Mar 29, 2010 43.50 43.93 43.31 43.92 3,086,090 +0.73(+1.69%)
Mar 26, 2010 43.26 43.38 42.97 43.19 3,129,106 -0.10(-0.23%)
Mar 25, 2010 43.61 43.84 43.05 43.29 6,220,792 -0.27(-0.62%)
Mar 24, 2010 44.44 44.44 43.50 43.56 5,892,595 -0.75(-1.69%)
Mar 23, 2010 44.26 44.51 44.03 44.31 5,690,780 -0.01(-0.02%)
Mar 22, 2010 44.55 44.97 44.23 44.32 4,036,078 -0.30(-0.67%)
Mar 19, 2010 44.89 44.90 44.25 44.62 5,504,435 -0.05(-0.11%)
Mar 18, 2010 45.08 45.24 44.47 44.67 4,298,789 -0.68(-1.50%)
Mar 17, 2010 45.54 45.56 45.14 45.35 3,612,804 +0.01(+0.02%)
Mar 16, 2010 44.42 45.42 44.42 45.34 4,960,058 +0.94(+2.12%)
Mar 15, 2010 44.15 44.42 44.11 44.40 3,190,012 +0.24(+0.54%)
Mar 12, 2010 44.95 45.00 44.04 44.16 4,897,163 -0.77(-1.71%)
Mar 11, 2010 45.26 45.40 44.75 44.93 3,448,739 -0.18(-0.40%)
Mar 10, 2010 45.10 45.29 44.91 45.11 4,188,351 +0.14(+0.31%)
Mar 09, 2010 45.47 45.47 44.79 44.97 3,876,161 -0.36(-0.79%)
Mar 08, 2010 45.60 45.75 45.17 45.33 2,736,049 -0.17(-0.37%)
Mar 05, 2010 44.94 45.57 44.92 45.50 4,107,257 +0.78(+1.74%)
Mar 04, 2010 44.47 44.79 44.31 44.72 4,064,102 +0.25(+0.56%)
Mar 03, 2010 44.49 44.85 44.33 44.47 3,945,213 +0.13(+0.29%)
Mar 02, 2010 44.55 44.79 44.18 44.34 5,345,715 -0.12(-0.27%)
Mar 01, 2010 43.67 44.70 43.51 44.46 5,827,450 +1.16(+2.68%)
Feb 26, 2010 43.81 43.96 43.25 43.30 4,821,567 -0.51(-1.16%)
Feb 25, 2010 43.58 43.87 43.02 43.81 4,256,700 -0.19(-0.43%)
Feb 24, 2010 44.20 44.38 43.59 44.00 5,129,624 -0.14(-0.32%)
Feb 23, 2010 44.53 44.69 44.10 44.14 3,797,281 -0.55(-1.23%)
Feb 22, 2010 45.18 45.18 44.61 44.69 3,226,439 -0.19(-0.42%)
Feb 19, 2010 44.32 45.09 44.32 44.88 3,849,079 +0.42(+0.94%)
Feb 18, 2010 43.85 44.56 43.76 44.46 4,149,106 +0.47(+1.07%)
Feb 17, 2010 44.54 44.54 43.89 43.99 2,853,003 -0.21(-0.48%)
Feb 16, 2010 43.59 44.27 43.51 44.20 4,076,648 +0.90(+2.08%)
Feb 12, 2010 43.57 43.30 43.30 43.30 5,287,800 -0.42(-0.96%)
Feb 11, 2010 43.78 43.83 43.14 43.72 6,386,960 -0.58(-1.31%)
Feb 10, 2010 44.13 44.41 43.71 44.30 4,410,094 +0.08(+0.18%)
Feb 09, 2010 44.10 44.59 43.89 44.22 4,478,256 +0.09(+0.20%)
Feb 08, 2010 44.69 44.74 43.76 44.13 3,053,853 -0.11(-0.25%)
Feb 05, 2010 44.55 44.65 43.45 44.24 10,804,098 -0.51(-1.14%)
Feb 04, 2010 45.69 45.69 44.72 44.75 9,047,987 -0.87(-1.91%)
Feb 03, 2010 46.03 46.03 45.56 45.62 7,963,693 -0.52(-1.13%)
Feb 02, 2010 45.88 46.35 45.51 46.14 3,749,650 +0.22(+0.47%)
Feb 01, 2010 45.84 46.45 45.48 45.92 4,297,378 +0.30(+0.67%)
Jan 29, 2010 47.00 47.20 45.60 45.62 5,777,238 -0.34(-0.74%)
Jan 28, 2010 47.00 47.00 45.96 45.96 3,994,570 -0.32(-0.69%)
Jan 27, 2010 46.60 46.60 45.76 46.28 6,103,628 -0.32(-0.69%)
Jan 26, 2010 46.17 46.80 45.60 46.60 7,818,106 +0.51(+1.11%)
Jan 25, 2010 47.11 47.19 46.06 46.09 5,537,606 -0.52(-1.12%)
Jan 22, 2010 47.93 48.03 46.58 46.61 7,045,826 -1.44(-3.00%)
Jan 21, 2010 48.57 48.96 47.66 48.05 7,262,861 -0.40(-0.83%)
Jan 20, 2010 49.02 49.07 48.04 48.45 9,356,876 -0.82(-1.66%)
Jan 19, 2010 48.48 49.28 48.41 49.27 4,730,525 +0.67(+1.38%)
Jan 15, 2010 48.88 48.60 48.60 48.60 6,349,800 -0.48(-0.98%)
Jan 14, 2010 49.64 49.65 49.00 49.08 5,611,710 -0.58(-1.17%)
Jan 13, 2010 49.13 49.88 49.09 49.66 3,616,713 +0.59(+1.20%)
Jan 12, 2010 48.80 49.39 48.52 49.07 4,616,724 +0.21(+0.43%)
Jan 11, 2010 48.49 49.08 48.38 48.86 5,094,514 +0.56(+1.16%)
Jan 08, 2010 48.30 48.49 48.21 48.30 5,090,225 -0.23(-0.47%)
Jan 07, 2010 48.12 48.62 48.12 48.53 5,126,957 +0.16(+0.33%)
Jan 06, 2010 48.07 48.38 47.54 48.37 4,088,916 +0.29(+0.60%)
Jan 05, 2010 48.94 48.94 47.69 48.08 5,222,502 -0.80(-1.64%)
Jan 04, 2010 49.07 49.21 48.77 48.88 4,367,528 +0.01(+0.02%)
Dec 31, 2009 49.39 48.87 48.87 48.87 1,888,300 -0.53(-1.07%)
Dec 30, 2009 49.25 49.49 49.23 49.40 2,440,745 +0.08(+0.16%)
Dec 29, 2009 49.46 49.74 49.32 49.32 2,780,450 -0.09(-0.18%)
Dec 28, 2009 49.69 49.87 49.14 49.41 2,983,853 -0.11(-0.22%)
Dec 24, 2009 49.37 49.80 49.37 49.52 742,577 +0.13(+0.26%)
Dec 23, 2009 49.12 49.54 49.01 49.39 2,756,724 +0.29(+0.59%)
Dec 22, 2009 49.61 49.83 49.03 49.10 4,096,485 -0.47(-0.95%)
Dec 21, 2009 49.94 50.06 49.22 49.57 4,323,821 -0.17(-0.34%)
Dec 18, 2009 49.88 50.13 49.29 49.74 5,062,330 +0.19(+0.38%)
Dec 17, 2009 49.94 50.02 48.64 49.55 5,062,666 -0.97(-1.92%)
Dec 16, 2009 51.37 51.37 50.18 50.52 4,487,773 -0.53(-1.04%)
Dec 15, 2009 51.35 51.48 50.88 51.05 4,786,611 -0.33(-0.64%)
Dec 14, 2009 51.40 51.59 51.10 51.38 4,980,298 -0.23(-0.45%)
Dec 11, 2009 51.36 51.80 50.89 51.61 3,362,795 +0.57(+1.12%)
Dec 10, 2009 50.61 51.26 50.53 51.04 4,078,007 +0.73(+1.45%)
Dec 09, 2009 50.01 50.31 49.76 50.31 2,995,798 +0.34(+0.68%)
Dec 08, 2009 50.00 50.33 49.57 49.97 3,118,911 -0.19(-0.38%)
Dec 07, 2009 49.68 50.61 49.53 50.16 3,877,108 +0.86(+1.74%)
Dec 04, 2009 50.38 50.82 48.75 49.30 4,123,798 -0.71(-1.42%)
Dec 03, 2009 49.99 50.50 49.50 50.01 3,859,231 +0.05(+0.10%)
Dec 02, 2009 49.52 50.00 49.02 49.96 5,158,184 +0.94(+1.92%)
Dec 01, 2009 48.28 49.30 48.28 49.02 4,328,804 +0.84(+1.74%)
Nov 30, 2009 48.08 48.25 47.67 48.18 4,541,056 +0.52(+1.09%)
Nov 27, 2009 47.51 48.07 47.24 47.66 2,096,677 -0.63(-1.30%)
Nov 25, 2009 47.53 48.51 47.34 48.29 4,575,758 +0.86(+1.81%)
Nov 24, 2009 47.40 47.60 47.12 47.43 3,552,519 +0.03(+0.06%)
Nov 23, 2009 47.17 47.65 47.06 47.40 3,599,927 +0.59(+1.26%)
Nov 20, 2009 46.38 46.98 46.18 46.81 4,817,299 +0.42(+0.91%)
Nov 19, 2009 46.76 46.80 46.16 46.39 3,226,776 -0.49(-1.05%)
Nov 18, 2009 46.96 47.19 46.75 46.88 3,127,686 -0.18(-0.38%)
Nov 17, 2009 47.45 47.45 46.74 47.06 2,613,598 -0.35(-0.74%)
Nov 16, 2009 46.96 47.50 46.93 47.41 3,360,137 +0.80(+1.72%)
Nov 13, 2009 46.27 46.95 46.15 46.61 2,993,515 +0.54(+1.17%)
Nov 12, 2009 47.05 47.23 46.01 46.07 4,550,878 -0.93(-1.98%)
Nov 11, 2009 47.54 47.54 46.92 47.00 2,534,400 -0.20(-0.42%)
Nov 10, 2009 47.08 47.51 46.85 47.20 3,285,752 -0.32(-0.67%)
Nov 09, 2009 47.17 47.58 46.78 47.52 5,321,212 +0.82(+1.76%)
Nov 06, 2009 46.99 47.44 46.54 46.70 4,181,369 -0.62(-1.31%)
Nov 05, 2009 46.75 47.63 46.62 47.32 4,420,026 +0.76(+1.63%)
Nov 04, 2009 46.28 47.06 46.23 46.56 3,458,656 +0.47(+1.02%)
Nov 03, 2009 46.25 46.43 45.90 46.09 3,469,258 -0.34(-0.73%)
Nov 02, 2009 47.16 47.16 46.09 46.43 4,899,180 -0.53(-1.13%)
Oct 30, 2009 47.84 47.90 46.43 46.96 6,989,258 -0.96(-2.00%)
Oct 29, 2009 48.02 48.09 47.37 47.92 6,730,878 +0.12(+0.25%)
Oct 28, 2009 48.37 48.83 47.65 47.80 4,643,221 -0.48(-0.99%)
Oct 27, 2009 48.59 48.93 48.16 48.28 4,040,023 -0.32(-0.66%)
Oct 26, 2009 49.91 50.26 48.48 48.60 4,850,155 -1.27(-2.55%)
Oct 23, 2009 49.99 50.06 49.68 49.87 4,685,565 -0.97(-1.91%)
Oct 22, 2009 50.07 50.88 50.00 50.84 4,452,834 +0.79(+1.58%)
Oct 21, 2009 49.79 50.65 49.66 50.05 4,440,634 +0.26(+0.52%)
Oct 20, 2009 50.00 50.38 49.76 49.79 3,924,543 -1.17(-2.30%)
Oct 19, 2009 50.09 51.16 50.01 50.96 3,895,369 +0.86(+1.72%)
Oct 16, 2009 49.75 50.49 49.43 50.10 5,268,337 +0.02(+0.04%)
Oct 15, 2009 49.45 50.08 49.26 50.08 3,926,811 +0.62(+1.25%)
Oct 14, 2009 49.75 50.19 49.11 49.46 5,114,951 +0.06(+0.12%)
Oct 13, 2009 49.39 49.61 49.14 49.40 2,918,769 -0.19(-0.38%)
Oct 12, 2009 49.65 50.10 49.25 49.59 4,041,083 +0.17(+0.34%)
Oct 09, 2009 49.00 49.63 48.95 49.42 3,343,754 +0.45(+0.92%)
Oct 08, 2009 49.05 49.09 48.38 48.97 3,826,747 +0.39(+0.80%)
Oct 07, 2009 48.81 49.16 48.22 48.58 2,692,488 -0.09(-0.18%)
Oct 06, 2009 48.59 49.06 48.22 48.67 3,553,449 +0.49(+1.02%)
Oct 05, 2009 48.24 48.35 47.58 48.18 3,436,550 +0.20(+0.42%)
Oct 02, 2009 48.27 48.39 47.78 47.98 4,906,401 -0.51(-1.05%)
Oct 01, 2009 49.55 49.79 48.49 48.49 3,658,555 -1.13(-2.28%)
Sep 30, 2009 50.05 50.15 49.20 49.62 4,370,430 -0.48(-0.96%)
Sep 29, 2009 50.42 50.56 49.79 50.10 2,282,196 -0.35(-0.69%)
Sep 28, 2009 49.90 50.66 49.71 50.45 1,716,793 +0.59(+1.18%)
Sep 25, 2009 50.00 50.16 49.75 49.86 2,511,143 -0.29(-0.58%)
Sep 24, 2009 50.49 50.84 50.06 50.15 3,428,465 -0.36(-0.71%)
Sep 23, 2009 51.25 51.36 50.41 50.51 3,562,591 -0.71(-1.39%)
Sep 22, 2009 50.55 51.60 50.55 51.22 3,666,506 +0.28(+0.55%)
Sep 21, 2009 51.16 51.31 50.53 50.94 2,710,929 -0.43(-0.84%)
Sep 18, 2009 51.98 52.18 51.30 51.37 4,186,405 -0.44(-0.85%)
Sep 17, 2009 51.32 52.23 51.30 51.81 5,287,430 +1.73(+3.45%)
Sep 16, 2009 50.40 51.65 50.00 50.08 5,683,753 -0.06(-0.11%)
Sep 15, 2009 49.36 50.28 49.00 50.14 5,368,210 +0.88(+1.79%)
Sep 14, 2009 48.25 49.39 48.00 49.26 3,965,305 +0.87(+1.80%)
Sep 11, 2009 48.72 48.94 48.33 48.39 3,728,275 -0.29(-0.60%)
Sep 10, 2009 48.75 49.03 48.23 48.68 4,275,739 +0.03(+0.06%)
Sep 09, 2009 48.88 49.13 48.53 48.65 2,970,010 -0.09(-0.18%)
Sep 08, 2009 48.76 49.12 48.52 48.74 3,645,639 +0.24(+0.49%)
Sep 04, 2009 48.83 49.09 48.19 48.50 3,112,512 -0.22(-0.45%)
Sep 03, 2009 49.00 49.20 48.32 48.72 3,843,637 +0.08(+0.16%)
Sep 02, 2009 49.26 49.49 48.63 48.64 4,562,115 -0.75(-1.52%)
Sep 01, 2009 49.76 50.44 49.17 49.39 4,147,471 -0.63(-1.26%)
Aug 31, 2009 50.23 50.44 49.81 50.02 2,766,288 -0.49(-0.97%)
Aug 28, 2009 50.83 50.83 50.11 50.51 2,306,348 -0.08(-0.16%)
Aug 27, 2009 50.81 50.87 50.08 50.59 3,597,720 -0.03(-0.06%)
Aug 26, 2009 50.68 50.98 50.21 50.62 3,570,465 -0.25(-0.49%)
Aug 25, 2009 51.28 51.53 50.80 50.87 3,836,781 -0.32(-0.63%)
Aug 24, 2009 51.62 51.83 50.96 51.19 3,088,426 +0.05(+0.10%)
Aug 21, 2009 49.83 51.39 49.62 51.14 6,337,713 +1.74(+3.52%)
Aug 20, 2009 49.45 49.50 48.69 49.40 3,579,415 +0.07(+0.14%)
Aug 19, 2009 48.92 49.70 48.60 49.33 4,266,896 +0.11(+0.22%)
Aug 18, 2009 49.38 49.38 48.74 49.22 2,025,624 +0.07(+0.15%)
Aug 17, 2009 49.53 49.97 48.73 49.15 2,154,407 -0.83(-1.67%)
Aug 14, 2009 50.05 50.68 49.26 49.98 2,710,183 -0.37(-0.73%)
Aug 13, 2009 49.97 50.44 49.38 50.35 2,624,507 +0.36(+0.72%)
Aug 12, 2009 50.00 50.39 49.52 49.99 2,591,060 -0.42(-0.83%)
Aug 11, 2009 50.33 50.65 49.81 50.41 2,347,142 -0.01(-0.02%)
Aug 10, 2009 49.77 50.48 49.42 50.42 2,216,937 +0.38(+0.76%)
Aug 07, 2009 49.93 50.40 49.52 50.04 2,601,314 +0.43(+0.87%)
Aug 06, 2009 50.05 50.28 49.07 49.61 4,411,989 -0.32(-0.64%)
Aug 05, 2009 50.97 51.11 49.58 49.93 4,181,395 -0.89(-1.75%)
Aug 04, 2009 51.14 51.45 50.64 50.82 2,941,474 -0.53(-1.03%)
Aug 03, 2009 51.33 51.53 50.84 51.35 3,794,130 +0.49(+0.96%)
Jul 31, 2009 51.52 52.17 50.71 50.86 3,999,415 -0.95(-1.83%)
Jul 30, 2009 51.92 52.57 51.39 51.81 3,758,855 +0.46(+0.90%)
Jul 29, 2009 51.80 51.99 50.86 51.35 4,197,989 -0.67(-1.29%)
Jul 28, 2009 52.51 52.73 51.30 52.02 4,717,903 -0.53(-1.00%)
Jul 27, 2009 53.26 54.44 52.16 52.55 5,604,621 -1.89(-3.48%)
Jul 24, 2009 54.14 54.47 52.89 54.44 444 +0.41(+0.76%)
Jul 23, 2009 52.50 54.45 52.00 54.03 4,964,615 +1.42(+2.70%)
Jul 22, 2009 53.01 53.44 52.01 52.61 3,917,992 -0.72(-1.35%)
Jul 21, 2009 51.46 53.66 51.46 53.33 7,858,912 +1.28(+2.46%)
Jul 20, 2009 51.70 52.06 51.01 52.05 3,652,150 +0.63(+1.23%)
Jul 17, 2009 51.80 52.09 50.66 51.42 3,129,598 -0.51(-0.98%)
Jul 16, 2009 51.53 52.08 50.89 51.93 3,056,599 +0.27(+0.52%)
Jul 15, 2009 50.59 51.73 50.35 51.66 5,525,009 +1.58(+3.15%)
Jul 14, 2009 49.70 50.19 49.16 50.08 3,621,083 +0.55(+1.11%)
Jul 13, 2009 48.59 49.77 48.58 49.53 4,008,663 +1.19(+2.46%)
Jul 10, 2009 48.26 48.80 47.30 48.34 3,943,111 -0.10(-0.21%)
Jul 09, 2009 48.89 49.17 47.89 48.44 3,366,196 +0.23(+0.48%)
Jul 08, 2009 48.57 48.89 47.76 48.21 4,686,979 +0.46(+0.96%)
Jul 07, 2009 48.99 49.16 47.56 47.75 4,730,791 -1.23(-2.51%)
Jul 06, 2009 48.99 49.30 47.93 48.98 4,587,500 -0.39(-0.79%)
Jul 02, 2009 51.00 51.00 48.94 49.37 7,492,038 -2.19(-4.25%)
Jul 01, 2009 51.57 52.16 51.22 51.56 3,701,545 +0.35(+0.68%)
Jun 30, 2009 50.57 51.38 50.28 51.21 7,678,362 +0.73(+1.45%)
Jun 29, 2009 51.00 51.06 50.09 50.48 5,663,909 -0.22(-0.43%)
Jun 26, 2009 51.07 51.28 50.50 50.70 6,507,547 -0.30(-0.59%)
Jun 25, 2009 50.53 51.42 50.42 51.00 9,505,415 +0.85(+1.69%)
Jun 24, 2009 49.43 50.23 49.39 50.15 3,988,303 +0.69(+1.40%)
Jun 23, 2009 48.99 49.96 48.42 49.46 4,628,976 +0.47(+0.96%)
Jun 22, 2009 49.42 49.90 48.93 48.99 2,874,286 -0.95(-1.90%)
Jun 19, 2009 50.82 51.00 49.60 49.94 4,814,121 -0.52(-1.03%)
Jun 18, 2009 49.39 50.68 49.15 50.46 4,253,650 +2.03(+4.19%)
Jun 17, 2009 49.06 49.36 48.15 48.43 3,434,683 -0.50(-1.02%)
Jun 16, 2009 49.26 49.88 48.68 48.93 3,128,097 -0.26(-0.53%)
Jun 15, 2009 50.41 50.46 48.44 49.19 3,341,809 -1.39(-2.75%)
Jun 12, 2009 50.04 51.09 49.28 50.58 3,515,409 +0.45(+0.90%)
Jun 11, 2009 50.14 51.21 50.01 50.13 6,309,958 -0.20(-0.40%)
Jun 10, 2009 48.42 50.61 48.42 50.33 7,003,618 +2.45(+5.12%)
Jun 09, 2009 47.70 48.32 47.56 47.88 2,357,098 +0.43(+0.91%)
Jun 08, 2009 47.61 47.96 46.90 47.45 2,542,581 -1.01(-2.08%)
Jun 05, 2009 48.66 49.12 47.68 48.46 3,153,644 +0.19(+0.39%)
Jun 04, 2009 47.28 48.52 47.10 48.27 3,860,601 +1.42(+3.03%)
Jun 03, 2009 48.15 48.45 46.23 46.85 4,279,191 -1.70(-3.50%)
Jun 02, 2009 49.05 49.78 48.47 48.55 4,572,705 -0.72(-1.46%)
Jun 01, 2009 48.58 49.73 48.13 49.27 5,519,030 +1.26(+2.62%)
May 29, 2009 48.25 48.47 47.38 48.01 4,615,799 +0.12(+0.25%)
May 28, 2009 47.55 48.52 47.24 47.89 4,361,536 +0.75(+1.59%)
May 27, 2009 47.80 48.25 46.93 47.14 4,093,921 -0.73(-1.52%)
May 26, 2009 46.74 48.04 45.70 47.87 3,903,809 +1.23(+2.64%)
May 22, 2009 45.94 47.28 45.90 46.64 3,053,445 +0.72(+1.57%)
May 21, 2009 45.85 46.01 45.30 45.92 3,515,421 -0.45(-0.97%)
May 20, 2009 47.58 47.58 46.23 46.37 3,816,790 -0.76(-1.61%)
May 19, 2009 45.90 47.52 45.79 47.13 4,391,229 +1.06(+2.30%)
May 18, 2009 47.21 47.70 45.53 46.07 5,392,276 -1.15(-2.44%)
May 15, 2009 48.58 48.60 46.15 47.22 5,423,938 -1.69(-3.46%)
May 14, 2009 49.34 49.83 48.40 48.91 3,553,641 -0.30(-0.61%)
May 13, 2009 49.95 50.11 48.84 49.21 5,972,027 -1.95(-3.81%)
May 12, 2009 50.50 51.46 50.03 51.16 3,679,303 +0.90(+1.79%)
May 11, 2009 49.63 50.78 49.51 50.26 3,297,307 +0.11(+0.22%)
May 08, 2009 48.68 51.37 48.58 50.15 6,772,483 +1.94(+4.02%)
May 07, 2009 47.62 48.24 46.81 48.21 5,569,391 +1.01(+2.14%)
May 06, 2009 47.97 48.11 46.89 47.20 4,206,265 -0.26(-0.55%)
May 05, 2009 47.36 47.77 47.03 47.46 2,883,310 -0.18(-0.38%)
May 04, 2009 47.21 47.64 47.20 47.64 4,486,863 +0.66(+1.40%)
May 01, 2009 46.24 47.08 45.96 46.98 4,465,525 +0.85(+1.84%)
Apr 30, 2009 46.46 46.89 45.45 46.13 4,800,404 +0.19(+0.41%)
Apr 29, 2009 45.58 46.39 45.51 45.94 3,371,096 +0.79(+1.75%)
Apr 28, 2009 45.66 46.05 44.96 45.15 3,309,553 -0.85(-1.85%)
Apr 27, 2009 44.75 46.36 44.24 46.00 3,911,698 +1.28(+2.86%)
Apr 24, 2009 46.33 46.42 44.42 44.72 4,478,071 -1.06(-2.32%)
Apr 23, 2009 45.33 46.17 44.65 45.78 3,392,748 +0.26(+0.57%)
Apr 22, 2009 45.69 46.27 45.28 45.52 3,549,666 -0.40(-0.87%)
Apr 21, 2009 45.56 46.17 45.33 45.92 3,295,755 +0.22(+0.48%)
Apr 20, 2009 45.50 46.07 45.20 45.70 3,953,567 -0.44(-0.95%)
Apr 17, 2009 45.98 46.52 45.26 46.14 4,903,801 +0.42(+0.92%)
Apr 16, 2009 47.34 47.34 45.25 45.72 5,483,890 -1.23(-2.62%)
Apr 15, 2009 46.46 48.17 45.29 46.95 3,866,615 +0.45(+0.97%)
Apr 14, 2009 47.09 47.19 46.30 46.50 3,217,257 -0.60(-1.27%)
Apr 13, 2009 47.74 47.74 46.61 47.10 2,884,328 -0.71(-1.49%)
Apr 09, 2009 48.82 49.55 47.01 47.81 2,909,468 -0.06(-0.13%)
Apr 08, 2009 47.31 47.96 46.80 47.87 2,688,478 +0.59(+1.25%)
Apr 07, 2009 46.85 47.75 46.49 47.28 2,513,986 -0.43(-0.90%)
Apr 06, 2009 48.23 48.90 47.39 47.71 4,103,600 -0.89(-1.83%)
Apr 03, 2009 46.77 48.83 46.75 48.60 4,602,008 +1.72(+3.67%)
Apr 02, 2009 46.12 47.80 45.52 46.88 4,928,704 +1.60(+3.53%)
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.