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 (%)
May 31, 2013 15.43 15.62 15.32 15.32 13,717,426 -0.08(-0.51%)
May 30, 2013 15.58 15.83 15.39 15.40 15,563,909 -0.07(-0.47%)
May 29, 2013 15.53 15.73 15.36 15.47 22,673,324 -0.19(-1.22%)
May 28, 2013 15.71 16.01 15.61 15.66 43,491,368 -1.28(-7.53%)
May 24, 2013 16.90 16.96 16.82 16.94 10,883,122 -0.03(-0.20%)
May 23, 2013 16.83 17.08 16.73 16.97 13,328,521 +0.06(+0.35%)
May 22, 2013 17.10 17.34 16.87 16.92 14,219,349 -0.20(-1.17%)
May 21, 2013 17.12 17.25 17.06 17.12 9,863,928 +0.01(+0.06%)
May 20, 2013 17.21 17.30 17.08 17.11 10,229,810 -0.08(-0.46%)
May 17, 2013 17.07 17.25 17.02 17.18 17,276,940 +0.18(+1.03%)
May 16, 2013 17.15 17.21 16.95 17.01 11,145,029 -0.20(-1.14%)
May 15, 2013 17.09 17.38 16.96 17.20 11,875,672 +0.13(+0.74%)
May 13, 2013 17.31 17.35 17.06 17.08 11,025,941 -0.25(-1.44%)
May 10, 2013 17.22 17.33 17.18 17.33 36,136,428 +0.07(+0.42%)
May 09, 2013 17.28 17.37 17.19 17.25 39,251,908 -0.05(-0.31%)
May 08, 2013 17.18 17.34 17.18 17.31 13,843,672 +0.10(+0.56%)
May 07, 2013 17.13 17.24 17.08 17.21 9,248,951 +0.13(+0.74%)
May 06, 2013 17.20 17.24 16.95 17.08 12,887,690 -0.27(-1.56%)
May 03, 2013 17.67 17.61 17.34 17.36 14,486,198 -0.26(-1.46%)
May 02, 2013 17.75 17.75 17.39 17.61 14,708,738 -0.20(-1.12%)
May 01, 2013 18.07 18.15 17.72 17.81 22,273,878 -0.37(-2.03%)
Apr 30, 2013 18.24 18.32 18.03 18.18 18,856,260 -0.13(-0.71%)
Apr 29, 2013 18.15 18.31 18.11 18.31 11,390,279 +0.22(+1.21%)
Apr 26, 2013 18.02 18.14 18.02 18.09 10,851,442 +0.07(+0.38%)
Apr 25, 2013 18.03 18.13 17.86 18.02 10,151,807 +0.01(+0.08%)
Apr 24, 2013 17.85 18.04 17.83 18.01 12,421,157 +0.14(+0.79%)
Apr 23, 2013 17.81 17.87 17.66 17.87 10,562,494 +0.10(+0.55%)
Apr 22, 2013 17.78 17.83 17.71 17.77 9,791,539 -0.00(-0.03%)
Apr 19, 2013 17.70 17.81 17.59 17.78 18,129,096 +0.11(+0.60%)
Apr 18, 2013 17.53 17.71 17.43 17.67 11,205,411 +0.19(+1.08%)
Apr 17, 2013 17.38 17.54 17.36 17.48 11,884,666 +0.03(+0.19%)
Apr 16, 2013 17.40 17.45 17.28 17.45 11,768,648 +0.08(+0.45%)
Apr 15, 2013 17.47 17.59 17.37 17.37 15,392,799 -0.18(-1.05%)
Apr 12, 2013 17.50 17.57 17.47 17.55 11,715,654 +0.02(+0.11%)
Apr 11, 2013 17.55 17.57 17.45 17.54 9,504,785 +0.02(+0.11%)
Apr 10, 2013 17.38 17.57 17.32 17.52 11,622,473 +0.21(+1.20%)
Apr 09, 2013 17.18 17.38 17.12 17.31 12,430,508 +0.14(+0.79%)
Apr 08, 2013 17.00 17.17 16.90 17.17 10,390,190 +0.14(+0.83%)
Apr 05, 2013 16.72 17.08 16.68 17.03 15,893,420 +0.20(+1.21%)
Apr 04, 2013 16.74 16.87 16.72 16.83 8,567,416 +0.11(+0.64%)
Apr 03, 2013 16.83 16.87 16.69 16.72 11,593,826 -0.09(-0.55%)
Apr 02, 2013 16.68 16.82 16.66 16.81 8,183,164 +0.16(+0.96%)
Apr 01, 2013 16.68 16.74 16.62 16.65 7,023,164 -0.06(-0.35%)
Mar 28, 2013 16.48 16.75 16.45 16.71 12,195,045 +0.22(+1.32%)
Mar 27, 2013 16.29 16.51 16.27 16.49 8,164,057 +0.13(+0.77%)
Mar 26, 2013 16.32 16.42 16.28 16.37 7,038,804 +0.13(+0.78%)
Mar 25, 2013 16.45 16.54 16.21 16.24 15,094,499 -0.16(-1.00%)
Mar 22, 2013 16.33 16.45 16.29 16.41 10,990,810 +0.07(+0.45%)
Mar 21, 2013 16.33 16.37 16.26 16.33 9,369,663 +0.00(+0.03%)
Mar 20, 2013 16.26 16.35 16.21 16.33 10,574,897 +0.11(+0.66%)
Mar 19, 2013 16.24 16.36 16.11 16.22 14,516,762 +0.03(+0.21%)
Mar 18, 2013 16.08 16.24 16.06 16.19 11,952,858 +0.00(+0.03%)
Mar 15, 2013 15.70 16.21 15.64 16.18 27,337,546 +0.44(+2.80%)
Mar 14, 2013 15.62 15.75 15.60 15.74 9,344,008 +0.14(+0.87%)
Mar 13, 2013 15.55 15.62 15.51 15.61 5,672,968 +0.06(+0.41%)
Mar 12, 2013 15.70 15.73 15.51 15.54 10,666,993 -0.16(-1.05%)
Mar 11, 2013 15.51 15.73 15.51 15.71 11,827,030 +0.14(+0.87%)
Mar 08, 2013 15.48 15.60 15.39 15.57 14,507,754 +0.15(+0.97%)
Mar 07, 2013 15.39 15.48 15.39 15.42 11,388,129 +0.00(+0.03%)
Mar 06, 2013 15.28 15.47 15.26 15.42 12,362,081 +0.18(+1.18%)
Mar 05, 2013 15.19 15.35 15.17 15.24 12,499,734 +0.05(+0.32%)
Mar 04, 2013 14.95 15.22 14.92 15.19 9,807,074 +0.21(+1.39%)
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.