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 31, 2008 22.16 22.78 21.83 22.66 9,491,139 +0.47(+2.13%)
Dec 30, 2008 21.52 22.24 21.52 22.19 7,722,134 +0.77(+3.58%)
Dec 29, 2008 21.45 21.53 20.94 21.42 5,008,385 -0.05(-0.23%)
Dec 26, 2008 21.50 21.76 21.34 21.47 2,858,607 +0.08(+0.38%)
Dec 24, 2008 21.05 21.40 20.89 21.39 1,459,112 +0.35(+1.67%)
Dec 23, 2008 21.05 21.33 20.71 21.04 8,195,473 +0.09(+0.43%)
Dec 22, 2008 21.47 21.79 20.58 20.95 7,867,218 -0.53(-2.47%)
Dec 19, 2008 21.75 22.18 21.19 21.48 11,600,397 +0.05(+0.25%)
Dec 18, 2008 21.91 22.24 21.24 21.43 10,840,250 -0.21(-0.98%)
Dec 17, 2008 22.48 22.48 21.64 21.64 7,719,628 -1.07(-4.70%)
Dec 16, 2008 21.80 22.76 21.60 22.70 11,054,050 +0.89(+4.07%)
Dec 15, 2008 22.30 22.76 21.49 21.82 7,872,936 -0.48(-2.14%)
Dec 12, 2008 21.59 22.45 21.35 22.29 7,541,376 +0.07(+0.31%)
Dec 11, 2008 22.51 22.92 22.00 22.22 9,659,155 -0.52(-2.29%)
Dec 10, 2008 22.06 22.93 21.82 22.75 9,378,595 +1.12(+5.20%)
Dec 09, 2008 22.22 22.41 21.35 21.62 8,439,413 -0.79(-3.53%)
Dec 08, 2008 22.13 22.88 21.71 22.41 11,678,557 +0.80(+3.71%)
Dec 05, 2008 20.74 21.81 19.87 21.61 12,788,941 +0.59(+2.83%)
Dec 04, 2008 22.27 22.66 20.71 21.01 10,502,704 -1.44(-6.42%)
Dec 03, 2008 21.64 22.56 21.00 22.46 11,445,396 +0.77(+3.57%)
Dec 02, 2008 21.21 21.85 20.72 21.68 12,145,397 +0.79(+3.78%)
Dec 01, 2008 22.64 22.82 20.86 20.89 9,010,905 -2.01(-8.79%)
Nov 28, 2008 22.35 22.91 22.06 22.90 3,533,595 +0.48(+2.14%)
Nov 26, 2008 21.98 22.58 21.37 22.42 9,353,253 +0.47(+2.13%)
Nov 25, 2008 22.02 22.48 21.51 21.95 12,707,834 +0.31(+1.45%)
Nov 24, 2008 20.40 22.26 20.37 21.64 16,368,875 +1.27(+6.22%)
Nov 21, 2008 18.83 20.76 18.46 20.37 21,734,740 +2.04(+11.11%)
Nov 20, 2008 19.86 20.36 18.02 18.34 18,827,324 -1.72(-8.59%)
Nov 19, 2008 20.80 21.38 19.90 20.06 10,832,326 -0.77(-3.70%)
Nov 18, 2008 20.92 21.38 20.11 20.83 10,668,907 +0.02(+0.12%)
Nov 17, 2008 20.60 21.58 20.13 20.81 9,274,622 +0.20(+0.97%)
Nov 14, 2008 22.13 22.25 20.42 20.61 16,181,693 -2.04(-9.01%)
Nov 13, 2008 20.70 22.66 19.86 22.65 14,316,087 +2.04(+9.91%)
Nov 12, 2008 20.93 21.01 20.20 20.61 9,670,979 -0.78(-3.66%)
Nov 11, 2008 20.46 21.84 20.19 21.39 11,091,830 +0.82(+3.96%)
Nov 10, 2008 22.25 22.39 19.72 20.57 16,598,532 -1.36(-6.19%)
Nov 07, 2008 20.79 22.20 20.61 21.93 10,671,002 +1.31(+6.36%)
Nov 06, 2008 21.93 22.32 20.39 20.62 16,083,591 -1.32(-6.00%)
Nov 05, 2008 23.09 23.09 21.80 21.93 12,361,995 -1.44(-6.17%)
Nov 04, 2008 22.13 23.43 22.07 23.38 11,675,450 +1.76(+8.14%)
Nov 03, 2008 22.04 22.10 21.20 21.62 9,263,763 -0.48(-2.19%)
Oct 31, 2008 22.23 22.78 21.74 22.10 11,413,365 -0.15(-0.68%)
Oct 30, 2008 21.90 22.41 21.16 22.25 10,464,874 +1.12(+5.30%)
Oct 29, 2008 22.12 22.30 20.35 21.13 17,610,754 -1.12(-5.02%)
Oct 28, 2008 19.56 22.33 19.12 22.25 18,730,516 +3.04(+15.85%)
Oct 27, 2008 19.56 20.85 19.10 19.20 16,305,517 -0.58(-2.92%)
Oct 24, 2008 18.89 20.39 18.51 19.78 14,570,160 -0.54(-2.67%)
Oct 23, 2008 20.43 21.15 18.89 20.32 20,025,540 -0.18(-0.85%)
Oct 22, 2008 21.57 21.57 19.38 20.50 16,414,351 -1.25(-5.73%)
Oct 21, 2008 22.04 22.48 21.31 21.75 12,927,016 -0.50(-2.23%)
Oct 20, 2008 21.82 22.31 20.79 22.24 21,588,716 +0.04(+0.17%)
Oct 17, 2008 20.31 23.76 20.31 22.21 20,274,020 +1.07(+5.05%)
Oct 16, 2008 20.45 21.40 19.38 21.14 19,616,350 +0.69(+3.39%)
Oct 15, 2008 22.28 22.57 19.93 20.45 17,380,024 -2.22(-9.80%)
Oct 14, 2008 23.46 23.86 20.94 22.67 26,292,156 +0.04(+0.18%)
Oct 13, 2008 19.60 22.75 19.24 22.63 16,259,879 +3.32(+17.20%)
Oct 10, 2008 18.93 20.15 16.80 19.31 29,501,728 -0.32(-1.64%)
Oct 09, 2008 21.03 21.18 19.40 19.63 17,559,206 -1.26(-6.05%)
Oct 08, 2008 21.23 22.34 20.24 20.89 22,461,768 -0.91(-4.17%)
Oct 07, 2008 23.60 23.67 21.75 21.80 13,663,498 -1.18(-5.14%)
Oct 06, 2008 24.07 24.53 22.02 22.98 15,228,959 -1.54(-6.30%)
Oct 03, 2008 24.74 25.66 23.76 24.53 0 +0.26(+1.07%)
Oct 02, 2008 25.28 26.01 23.82 24.27 13,568,665 -1.22(-4.80%)
Oct 01, 2008 25.24 25.62 24.77 25.49 8,652,351 -0.03(-0.11%)
Sep 30, 2008 25.38 25.81 24.59 25.52 11,015,272 +0.59(+2.39%)
Sep 29, 2008 27.02 27.22 24.45 24.92 17,120,436 -2.44(-8.93%)
Sep 26, 2008 27.81 28.00 26.88 27.37 0 -0.50(-1.80%)
Sep 25, 2008 27.27 28.20 27.06 27.87 8,722,130 +0.77(+2.84%)
Sep 24, 2008 27.66 27.66 26.38 27.10 11,510,183 -0.25(-0.92%)
Sep 23, 2008 27.94 28.14 27.26 27.35 12,307,798 -0.48(-1.74%)
Sep 22, 2008 27.97 28.26 27.69 27.83 13,343,323 +0.15(+0.54%)
Sep 19, 2008 26.17 28.12 26.17 27.68 0 +1.63(+6.24%)
Sep 18, 2008 25.65 26.43 25.13 26.06 14,324,444 +0.78(+3.10%)
Sep 17, 2008 26.33 26.40 25.08 25.28 18,508,034 -1.46(-5.46%)
Sep 16, 2008 26.92 27.12 25.59 26.73 19,002,376 -0.40(-1.49%)
Sep 15, 2008 27.28 27.67 26.71 27.14 14,749,742 -0.73(-2.62%)
Sep 12, 2008 27.08 28.02 26.95 27.87 14,725,603 +0.66(+2.41%)
Sep 11, 2008 26.17 27.24 25.67 27.21 14,921,857 +1.04(+3.97%)
Sep 10, 2008 25.50 26.43 25.50 26.17 17,100,434 +0.69(+2.72%)
Sep 09, 2008 27.19 27.28 25.42 25.48 24,152,066 -1.60(-5.90%)
Sep 08, 2008 26.82 27.21 26.45 27.08 14,083,623 +0.60(+2.28%)
Sep 05, 2008 28.48 28.48 26.44 26.47 0 -2.30(-8.00%)
Sep 04, 2008 30.01 30.01 28.60 28.78 12,966,844 -0.53(-1.79%)
Sep 03, 2008 30.18 30.19 29.01 29.30 10,304,947 -0.88(-2.93%)
Sep 02, 2008 31.22 31.72 30.05 30.19 7,465,879 -0.77(-2.48%)
Aug 29, 2008 31.29 31.56 30.86 30.95 5,192,932 -0.48(-1.53%)
Aug 28, 2008 31.65 31.95 31.30 31.43 5,001,538 -0.09(-0.28%)
Aug 27, 2008 30.95 31.69 30.95 31.52 6,751,224 +0.53(+1.70%)
Aug 26, 2008 30.54 31.16 30.44 31.00 4,711,537 +0.49(+1.62%)
Aug 25, 2008 31.01 31.11 30.36 30.50 4,402,295 -0.42(-1.37%)
Aug 22, 2008 31.38 31.38 30.88 30.93 4,965,585 -0.39(-1.24%)
Aug 21, 2008 29.95 31.53 29.95 31.31 9,843,808 +1.05(+3.47%)
Aug 20, 2008 30.06 30.36 29.60 30.26 7,105,363 +0.22(+0.73%)
Aug 19, 2008 29.43 30.17 29.43 30.04 6,788,537 +0.14(+0.46%)
Aug 18, 2008 29.92 30.23 29.71 29.90 5,164,015 +0.00(+0.00%)
Aug 15, 2008 30.14 30.14 29.70 29.90 0 -0.13(-0.42%)
Aug 14, 2008 30.41 30.41 29.88 30.03 10,034,571 -0.48(-1.58%)
Aug 13, 2008 30.12 30.61 29.49 30.51 9,438,353 +0.32(+1.07%)
Aug 12, 2008 30.00 30.32 29.81 30.19 8,765,252 +0.08(+0.26%)
Aug 11, 2008 30.45 30.62 29.93 30.11 8,504,607 -0.24(-0.79%)
Aug 08, 2008 30.74 30.76 30.09 30.35 9,603,446 -0.24(-0.80%)
Aug 07, 2008 30.27 31.22 29.97 30.60 13,632,254 +0.08(+0.27%)
Aug 06, 2008 30.35 30.82 30.00 30.52 11,794,734 +0.13(+0.44%)
Aug 05, 2008 30.06 30.51 29.49 30.38 13,469,316 +0.45(+1.51%)
Aug 04, 2008 30.78 31.36 29.92 29.93 14,080,737 -0.81(-2.64%)
Aug 01, 2008 32.21 32.29 30.73 30.74 13,193,814 -1.30(-4.04%)
Jul 31, 2008 32.50 32.90 31.86 32.04 11,281,928 -0.59(-1.82%)
Jul 30, 2008 32.63 32.85 32.19 32.63 8,913,787 +0.09(+0.26%)
Jul 29, 2008 32.54 32.67 31.95 32.54 8,480,272 +0.17(+0.53%)
Jul 28, 2008 32.75 33.38 32.37 32.37 10,567,374 -0.50(-1.51%)
Jul 25, 2008 33.16 33.34 32.78 32.87 8,720,542 -0.23(-0.69%)
Jul 24, 2008 33.21 33.24 31.69 33.10 17,899,488 -0.16(-0.49%)
Jul 23, 2008 35.30 35.30 32.47 33.26 13,846,830 -1.20(-3.49%)
Jul 22, 2008 34.45 35.22 34.21 34.46 10,325,714 -0.24(-0.69%)
Jul 21, 2008 34.17 34.89 33.77 34.70 9,172,383 +0.71(+2.10%)
Jul 18, 2008 33.80 34.31 33.36 33.99 12,322,248 +0.50(+1.48%)
Jul 17, 2008 34.69 34.69 33.08 33.49 15,399,176 -1.09(-3.15%)
Jul 16, 2008 35.65 35.67 34.09 34.58 15,793,778 -1.03(-2.88%)
Jul 15, 2008 36.01 36.49 35.27 35.61 12,576,569 -0.41(-1.13%)
Jul 14, 2008 37.26 37.26 35.97 36.02 9,689,648 -0.88(-2.39%)
Jul 11, 2008 36.99 37.52 36.38 36.90 10,133,849 -0.44(-1.19%)
Jul 10, 2008 36.69 37.39 36.49 37.34 7,678,578 +0.73(+1.98%)
Jul 09, 2008 36.44 36.95 36.10 36.62 8,303,251 +0.33(+0.92%)
Jul 08, 2008 36.63 37.27 35.92 36.28 11,643,966 -0.35(-0.97%)
Jul 07, 2008 37.09 37.54 36.38 36.64 10,818,325 -0.22(-0.61%)
Jul 04, 2008 36.88 37.40 36.64 36.86 6,196,884 +0.00(+0.00%)
Jul 03, 2008 36.88 37.40 36.64 36.86 6,196,884 -0.03(-0.09%)
Jul 02, 2008 36.88 37.49 36.80 36.89 8,096,519 +0.08(+0.21%)
Jul 01, 2008 36.44 37.08 35.93 36.82 8,503,076 +0.16(+0.43%)
Jun 30, 2008 35.57 36.88 35.29 36.66 12,482,695 +1.21(+3.40%)
Jun 27, 2008 35.59 36.10 35.26 35.45 11,120,288 -0.18(-0.49%)
Jun 26, 2008 36.43 36.64 35.63 35.63 8,367,125 -1.11(-3.03%)
Jun 25, 2008 37.11 37.13 36.41 36.74 9,295,694 -0.31(-0.84%)
Jun 24, 2008 36.86 37.42 36.86 37.05 7,832,413 +0.00(+0.00%)
Jun 23, 2008 36.64 37.40 36.46 37.05 6,249,604 +0.55(+1.51%)
Jun 20, 2008 36.84 37.21 36.26 36.50 10,823,844 -0.36(-0.97%)
Jun 19, 2008 36.55 37.14 36.51 36.86 7,424,439 +0.14(+0.39%)
Jun 18, 2008 36.20 36.86 36.18 36.71 9,413,343 +0.35(+0.98%)
Jun 17, 2008 36.44 36.83 36.23 36.36 4,061,588 +0.04(+0.12%)
Jun 16, 2008 36.40 36.41 35.55 36.31 6,839,132 -0.26(-0.70%)
Jun 13, 2008 36.02 36.65 35.77 36.57 6,831,517 +0.84(+2.34%)
Jun 12, 2008 35.82 35.96 35.47 35.74 4,968,780 +0.05(+0.15%)
Jun 11, 2008 36.20 36.38 35.65 35.68 6,747,641 -0.52(-1.43%)
Jun 10, 2008 35.91 36.33 35.59 36.20 7,688,743 +0.10(+0.28%)
Jun 09, 2008 35.67 36.21 35.45 36.10 6,433,773 +0.48(+1.35%)
Jun 06, 2008 36.14 36.67 35.47 35.62 11,247,901 -0.93(-2.54%)
Jun 05, 2008 35.73 36.61 35.49 36.55 6,670,363 +0.87(+2.44%)
Jun 04, 2008 35.34 36.05 35.19 35.67 5,934,649 +0.31(+0.86%)
Jun 03, 2008 35.76 35.86 35.15 35.37 7,188,814 -0.20(-0.55%)
Jun 02, 2008 35.66 35.90 35.38 35.56 5,202,199 -0.29(-0.82%)
May 30, 2008 36.38 36.53 35.79 35.86 11,396,681 -0.57(-1.56%)
May 29, 2008 36.06 36.75 36.06 36.42 6,013,822 +0.23(+0.64%)
May 28, 2008 36.33 36.67 36.01 36.19 11,030,665 -0.64(-1.74%)
May 27, 2008 36.59 36.94 36.32 36.83 9,176,052 +0.84(+2.33%)
May 26, 2008 36.48 36.67 35.95 35.99 0 +0.00(+0.00%)
May 23, 2008 36.48 36.67 35.95 35.99 5,404,389 -0.71(-1.94%)
May 22, 2008 36.66 36.83 36.35 36.71 7,186,929 +0.17(+0.47%)
May 21, 2008 36.06 36.93 35.79 36.53 11,453,671 +0.51(+1.40%)
May 20, 2008 35.86 36.25 35.46 36.03 12,854,353 +0.91(+2.60%)
May 19, 2008 34.64 35.32 34.64 35.12 7,660,150 +0.46(+1.32%)
May 16, 2008 34.33 34.80 34.20 34.66 7,621,134 +0.32(+0.94%)
May 15, 2008 34.48 34.48 34.05 34.34 5,648,677 -0.06(-0.17%)
May 14, 2008 34.00 34.63 33.94 34.39 7,325,846 +0.40(+1.16%)
May 13, 2008 34.39 34.53 33.85 34.00 6,664,625 -0.33(-0.96%)
May 12, 2008 33.82 34.50 33.62 34.33 7,287,681 +0.53(+1.58%)
May 09, 2008 33.83 33.95 33.49 33.80 3,933,135 -0.33(-0.96%)
May 08, 2008 34.35 34.49 33.88 34.12 9,153,584 -0.13(-0.39%)
May 07, 2008 34.95 35.32 34.23 34.26 9,009,727 -0.81(-2.31%)
May 06, 2008 34.65 35.11 34.23 35.07 7,309,845 +0.48(+1.38%)
May 05, 2008 35.08 35.08 34.28 34.59 6,352,929 -0.48(-1.36%)
May 02, 2008 35.45 35.63 34.94 35.07 6,874,933 -0.35(-0.98%)
May 01, 2008 34.85 35.54 34.83 35.41 5,876,675 +0.58(+1.67%)
Apr 30, 2008 34.36 35.16 34.25 34.83 7,892,312 +0.47(+1.36%)
Apr 29, 2008 34.59 34.85 34.25 34.36 6,619,839 -0.34(-0.99%)
Apr 28, 2008 35.25 35.36 34.59 34.70 6,595,462 -0.50(-1.41%)
Apr 25, 2008 34.88 35.29 34.80 35.20 8,011,196 +0.36(+1.03%)
Apr 24, 2008 34.88 35.03 34.14 34.84 11,279,606 -0.29(-0.82%)
Apr 23, 2008 35.08 35.25 34.86 35.13 6,028,098 +0.22(+0.63%)
Apr 22, 2008 35.03 35.14 34.73 34.91 7,630,641 -0.26(-0.74%)
Apr 21, 2008 35.23 35.47 34.88 35.17 7,662,140 -0.31(-0.87%)
Apr 18, 2008 35.65 35.87 35.19 35.48 11,444,778 -0.01(-0.02%)
Apr 17, 2008 35.09 35.69 35.05 35.49 8,382,817 +0.35(+1.01%)
Apr 16, 2008 34.46 35.21 34.31 35.14 8,565,811 +0.73(+2.11%)
Apr 15, 2008 34.15 34.69 34.13 34.41 7,179,895 +0.41(+1.20%)
Apr 14, 2008 33.60 34.08 33.45 34.00 5,795,545 +0.40(+1.19%)
Apr 11, 2008 33.39 33.84 33.39 33.60 5,677,643 -0.15(-0.43%)
Apr 10, 2008 33.76 34.11 33.54 33.75 7,914,969 +0.11(+0.33%)
Apr 09, 2008 33.45 33.94 33.25 33.64 6,876,874 +0.14(+0.41%)
Apr 08, 2008 33.42 33.78 33.42 33.50 8,514,195 -0.09(-0.25%)
Apr 07, 2008 34.07 34.09 33.52 33.59 8,177,287 -0.30(-0.89%)
Apr 04, 2008 33.98 34.67 33.79 33.89 9,152,153 +0.02(+0.05%)
Apr 03, 2008 33.82 34.14 33.55 33.87 6,309,544 -0.23(-0.67%)
Apr 02, 2008 33.82 34.31 33.63 34.10 7,619,222 +0.29(+0.84%)
Apr 01, 2008 33.43 33.90 33.01 33.82 8,934,635 +0.70(+2.12%)
Mar 31, 2008 32.43 33.22 32.43 33.12 8,335,185 +0.62(+1.89%)
Mar 28, 2008 33.05 33.39 32.44 32.50 7,249,608 -0.46(-1.38%)
Mar 27, 2008 32.59 33.32 32.46 32.96 7,844,829 +0.53(+1.63%)
Mar 26, 2008 32.06 32.70 31.97 32.43 8,367,943 +0.24(+0.76%)
Mar 25, 2008 32.54 32.83 32.10 32.18 9,347,965 -0.39(-1.19%)
Mar 24, 2008 32.83 33.07 32.24 32.57 7,481,647 -0.19(-0.58%)
Mar 21, 2008 32.37 32.95 31.88 32.76 11,996,026 +0.00(+0.00%)
Mar 20, 2008 32.37 32.95 31.88 32.76 11,996,026 +0.53(+1.64%)
Mar 19, 2008 33.14 33.60 32.23 32.23 10,882,523 -0.82(-2.48%)
Mar 18, 2008 32.90 33.21 32.35 33.05 11,022,043 +0.70(+2.17%)
Mar 17, 2008 31.79 32.85 31.59 32.35 13,123,330 -0.15(-0.45%)
Mar 14, 2008 32.98 33.01 31.85 32.50 11,841,579 -0.37(-1.13%)
Mar 13, 2008 31.99 33.00 31.79 32.87 9,080,460 +0.50(+1.54%)
Mar 12, 2008 32.93 33.18 32.36 32.37 8,000,464 -0.55(-1.67%)
Mar 11, 2008 31.82 33.01 31.82 32.92 13,223,717 +1.45(+4.62%)
Mar 10, 2008 31.87 31.96 31.31 31.47 9,709,316 -0.31(-0.99%)
Mar 07, 2008 31.46 31.95 31.15 31.78 8,832,827 +0.00(+0.01%)
Mar 06, 2008 32.34 32.60 31.73 31.77 7,110,595 -0.59(-1.84%)
Mar 05, 2008 32.44 32.78 31.93 32.37 8,854,144 -0.00(-0.01%)
Mar 04, 2008 31.47 32.70 31.34 32.37 14,436,500 +0.77(+2.45%)
Mar 03, 2008 30.89 31.72 30.52 31.60 10,515,284 +1.10(+3.61%)
Feb 29, 2008 31.20 31.41 30.31 30.50 8,945,813 -1.04(-3.29%)
Feb 28, 2008 31.60 31.71 31.18 31.54 7,734,132 -0.21(-0.65%)
Feb 27, 2008 32.25 32.57 31.62 31.75 6,920,323 -0.63(-1.95%)
Feb 26, 2008 31.69 32.42 31.42 32.38 8,297,484 +0.48(+1.52%)
Feb 25, 2008 32.02 32.20 15.00 31.89 7,125,207 -0.17(-0.52%)
Feb 22, 2008 31.55 32.13 31.22 32.06 6,057,388 +0.55(+1.76%)
Feb 21, 2008 31.99 32.19 31.36 31.51 6,330,051 -0.42(-1.33%)
Feb 20, 2008 31.77 32.06 31.40 31.93 5,789,619 -0.06(-0.18%)
Feb 19, 2008 32.35 32.53 31.78 31.99 4,678,462 -0.06(-0.19%)
Feb 18, 2008 31.75 32.12 31.54 32.05 0 +0.00(+0.00%)
Feb 15, 2008 31.75 32.12 31.54 32.05 5,872,687 +0.21(+0.65%)
Feb 14, 2008 32.15 32.53 31.62 31.84 7,196,002 -0.24(-0.76%)
Feb 13, 2008 32.61 32.63 31.82 32.08 7,577,457 -0.35(-1.09%)
Feb 12, 2008 32.28 32.83 31.99 32.44 9,870,717 +0.41(+1.29%)
Feb 11, 2008 30.97 32.10 30.94 32.03 11,057,759 +1.11(+3.60%)
Feb 08, 2008 30.85 31.22 30.57 30.91 7,264,463 -0.04(-0.13%)
Feb 07, 2008 30.57 31.25 30.52 30.96 11,450,231 +0.04(+0.13%)
Feb 06, 2008 30.93 31.41 30.73 30.91 8,491,411 +0.14(+0.45%)
Feb 05, 2008 31.67 31.78 30.70 30.78 8,941,776 -1.39(-4.33%)
Feb 04, 2008 31.53 32.53 31.53 32.17 10,186,870 +0.62(+1.98%)
Feb 01, 2008 31.11 31.85 30.94 31.55 11,846,107 +0.54(+1.73%)
Jan 31, 2008 29.35 31.22 29.32 31.01 19,031,814 +1.25(+4.19%)
Jan 30, 2008 29.75 30.44 29.64 29.76 12,571,511 -0.08(-0.26%)
Jan 29, 2008 30.06 30.31 29.75 29.84 14,098,648 -0.13(-0.44%)
Jan 28, 2008 29.79 30.22 29.58 29.97 12,665,558 +0.18(+0.62%)
Jan 25, 2008 30.94 30.98 29.71 29.79 13,441,785 -0.79(-2.60%)
Jan 24, 2008 31.78 31.78 30.30 30.58 21,807,504 -1.30(-4.09%)
Jan 23, 2008 28.73 32.03 28.52 31.88 18,373,594 +2.09(+7.00%)
Jan 22, 2008 29.40 30.72 28.53 29.80 20,883,028 -1.11(-3.60%)
Jan 21, 2008 31.58 31.97 30.46 30.91 0 +0.00(+0.00%)
Jan 18, 2008 31.58 31.97 30.46 30.91 20,024,180 -0.70(-2.20%)
Jan 17, 2008 33.02 33.68 31.61 31.61 18,716,908 -1.52(-4.59%)
Jan 16, 2008 34.39 34.70 32.99 33.13 17,321,832 -1.35(-3.91%)
Jan 15, 2008 34.22 35.14 34.19 34.48 14,114,680 -0.10(-0.29%)
Jan 14, 2008 34.48 34.70 34.05 34.58 6,735,751 +0.32(+0.93%)
Jan 11, 2008 34.46 34.97 34.02 34.26 9,854,981 -0.45(-1.30%)
Jan 10, 2008 35.06 35.22 34.26 34.71 10,309,116 -0.54(-1.54%)
Jan 09, 2008 34.75 35.35 34.03 35.25 12,642,070 +0.57(+1.63%)
Jan 08, 2008 34.26 35.55 34.26 34.69 13,673,022 +0.53(+1.56%)
Jan 07, 2008 33.70 34.33 33.21 34.15 9,298,221 +0.73(+2.18%)
Jan 04, 2008 32.79 33.99 32.60 33.43 10,016,761 +0.39(+1.17%)
Jan 03, 2008 32.72 33.70 32.72 33.04 7,931,139 +0.37(+1.12%)
Jan 02, 2008 33.31 33.60 32.54 32.67 9,023,590 -0.59(-1.79%)
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.