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, 2008 79.58 81.53 79.58 81.27 3,396,368 +1.51(+1.89%)
Mar 28, 2008 81.12 81.95 79.61 79.76 2,954,024 -1.12(-1.38%)
Mar 27, 2008 79.98 81.77 79.66 80.88 3,196,561 +1.30(+1.63%)
Mar 26, 2008 78.68 80.25 78.47 79.58 3,409,716 +0.60(+0.76%)
Mar 25, 2008 79.85 80.56 78.77 78.98 3,809,049 -0.95(-1.19%)
Mar 24, 2008 80.57 81.17 79.13 79.93 3,048,574 -0.47(-0.58%)
Mar 21, 2008 79.44 80.87 78.24 80.40 4,888,064 +0.00(+0.00%)
Mar 20, 2008 79.44 80.87 78.24 80.40 4,888,064 +1.30(+1.64%)
Mar 19, 2008 81.34 82.46 79.10 79.10 4,434,341 -2.01(-2.48%)
Mar 18, 2008 80.75 81.50 79.39 81.11 4,491,192 +1.72(+2.17%)
Mar 17, 2008 78.01 80.63 77.52 79.39 5,347,411 -0.36(-0.45%)
Mar 14, 2008 80.95 81.00 78.16 79.75 4,825,131 -0.91(-1.13%)
Mar 13, 2008 78.50 80.98 78.01 80.66 3,700,048 +1.22(+1.54%)
Mar 12, 2008 80.81 81.42 79.41 79.44 3,259,978 -1.35(-1.67%)
Mar 11, 2008 78.10 81.00 78.10 80.79 5,388,316 +3.57(+4.62%)
Mar 10, 2008 78.22 78.43 76.84 77.22 3,956,290 -0.77(-0.99%)
Mar 07, 2008 77.21 78.40 76.45 77.99 3,599,144 +0.01(+0.01%)
Mar 06, 2008 79.37 80.00 77.88 77.98 2,897,380 -1.46(-1.84%)
Mar 05, 2008 79.62 80.44 78.35 79.44 3,607,830 -0.01(-0.01%)
Mar 04, 2008 77.23 80.25 76.91 79.45 5,882,493 +1.90(+2.45%)
Mar 03, 2008 75.82 77.85 74.90 77.55 4,284,701 +2.70(+3.61%)
Feb 29, 2008 76.58 77.08 74.39 74.85 3,645,183 -2.55(-3.29%)
Feb 28, 2008 77.55 77.83 76.51 77.40 3,151,455 -0.51(-0.65%)
Feb 27, 2008 79.14 79.94 77.60 77.91 2,819,849 -1.55(-1.95%)
Feb 26, 2008 77.76 79.57 77.11 79.46 3,381,006 +1.19(+1.52%)
Feb 25, 2008 78.57 79.02 36.81 78.27 2,903,334 -0.41(-0.52%)
Feb 22, 2008 77.42 78.84 76.63 78.68 2,468,226 +1.36(+1.76%)
Feb 21, 2008 78.50 79.00 76.95 77.32 2,579,329 -1.04(-1.33%)
Feb 20, 2008 77.97 78.67 77.05 78.36 2,359,117 -0.14(-0.18%)
Feb 19, 2008 79.40 79.84 78.00 78.50 1,906,350 -0.15(-0.19%)
Feb 18, 2008 77.91 78.82 77.41 78.65 0 +0.00(+0.00%)
Feb 15, 2008 77.91 78.82 77.41 78.65 2,392,965 +0.51(+0.65%)
Feb 14, 2008 78.89 79.84 77.60 78.14 2,932,181 -0.60(-0.76%)
Feb 13, 2008 80.03 80.07 78.10 78.74 3,087,614 -0.87(-1.09%)
Feb 12, 2008 79.21 80.57 78.52 79.61 4,022,057 +1.01(+1.28%)
Feb 11, 2008 76.00 78.78 75.94 78.60 4,505,745 +2.73(+3.60%)
Feb 08, 2008 75.70 76.62 75.02 75.87 2,960,077 -0.10(-0.13%)
Feb 07, 2008 75.03 76.68 74.91 75.97 4,665,667 +0.10(+0.13%)
Feb 06, 2008 75.90 77.09 75.41 75.87 3,460,026 +0.34(+0.45%)
Feb 05, 2008 77.72 77.99 75.33 75.53 3,643,538 -3.42(-4.33%)
Feb 04, 2008 77.39 79.83 77.39 78.95 4,150,881 +1.53(+1.98%)
Feb 01, 2008 76.36 78.16 75.92 77.42 4,826,976 +1.32(+1.73%)
Jan 31, 2008 72.03 76.62 71.96 76.10 7,754,962 +3.06(+4.19%)
Jan 30, 2008 73.02 74.70 72.74 73.04 5,122,559 -0.19(-0.26%)
Jan 29, 2008 73.78 74.39 73.00 73.23 5,744,827 -0.32(-0.44%)
Jan 28, 2008 73.10 74.17 72.60 73.55 5,160,881 +0.45(+0.62%)
Jan 25, 2008 75.92 76.02 72.91 73.10 5,477,173 -1.95(-2.60%)
Jan 24, 2008 77.99 77.99 74.35 75.05 8,885,983 -3.20(-4.09%)
Jan 23, 2008 70.50 78.61 70.00 78.25 7,486,755 +5.12(+7.00%)
Jan 22, 2008 72.14 75.38 70.01 73.13 8,509,283 -2.73(-3.60%)
Jan 21, 2008 77.49 78.45 74.75 75.86 0 +0.00(+0.00%)
Jan 18, 2008 77.49 78.45 74.75 75.86 8,159,325 -1.71(-2.20%)
Jan 17, 2008 81.04 82.66 77.57 77.57 7,626,646 -3.73(-4.59%)
Jan 16, 2008 84.39 85.17 80.97 81.30 7,058,190 -3.31(-3.91%)
Jan 15, 2008 83.98 86.25 83.91 84.61 5,751,360 -0.25(-0.29%)
Jan 14, 2008 84.62 85.16 83.56 84.86 2,744,641 +0.78(+0.93%)
Jan 11, 2008 84.58 85.81 83.48 84.08 4,015,645 -1.11(-1.30%)
Jan 10, 2008 86.04 86.43 84.07 85.19 4,200,693 -1.33(-1.54%)
Jan 09, 2008 85.27 86.75 83.52 86.52 5,151,310 +1.39(+1.63%)
Jan 08, 2008 84.08 87.25 84.08 85.13 5,571,396 +1.31(+1.56%)
Jan 07, 2008 82.70 84.26 81.51 83.82 3,788,780 +1.79(+2.18%)
Jan 04, 2008 80.47 83.42 80.01 82.03 4,081,566 +0.95(+1.17%)
Jan 03, 2008 80.29 82.70 80.29 81.08 3,231,730 +0.90(+1.12%)
Jan 02, 2008 81.75 82.45 79.87 80.18 3,676,875 -1.46(-1.79%)
Jan 01, 2008 82.33 82.83 81.27 81.64 0 +0.00(+0.00%)
Dec 31, 2007 82.33 82.83 81.27 81.64 2,010,809 -1.12(-1.35%)
Dec 28, 2007 81.51 82.85 81.51 82.76 2,003,446 +1.36(+1.67%)
Dec 27, 2007 81.55 82.72 81.35 81.40 2,289,822 -0.46(-0.56%)
Dec 26, 2007 82.47 82.47 81.50 81.86 1,761,478 -0.20(-0.24%)
Dec 24, 2007 82.08 82.85 81.72 82.06 1,668,626 -0.20(-0.24%)
Dec 21, 2007 83.24 85.10 81.26 82.26 6,404,523 -0.17(-0.21%)
Dec 20, 2007 84.27 84.50 81.64 82.43 4,785,300 -1.07(-1.28%)
Dec 19, 2007 84.58 85.78 83.27 83.50 4,766,163 -2.05(-2.40%)
Dec 18, 2007 83.31 85.75 83.22 85.55 4,942,090 +2.71(+3.27%)
Dec 17, 2007 83.40 84.63 82.75 82.84 4,127,814 -1.09(-1.30%)
Dec 14, 2007 82.77 85.45 82.75 83.93 5,821,637 -1.18(-1.39%)
Dec 13, 2007 82.27 85.22 82.14 85.11 3,755,867 +2.60(+3.15%)
Dec 12, 2007 83.80 84.79 81.60 82.51 4,732,734 -1.00(-1.20%)
Dec 11, 2007 86.14 86.83 83.39 83.51 3,395,195 -2.67(-3.10%)
Dec 10, 2007 85.67 86.36 85.01 86.18 3,628,545 +0.92(+1.08%)
Dec 07, 2007 85.63 86.29 84.54 85.26 2,509,772 -0.38(-0.44%)
Dec 06, 2007 86.10 86.11 84.35 85.64 2,466,511 -0.49(-0.57%)
Dec 05, 2007 84.69 86.28 84.15 86.13 4,080,550 +2.05(+2.44%)
Dec 04, 2007 81.77 84.63 81.77 84.08 3,694,340 +1.65(+2.00%)
Dec 03, 2007 80.54 82.76 80.54 82.43 2,914,800 +1.36(+1.68%)
Nov 30, 2007 82.93 83.03 80.66 81.07 4,115,749 -0.71(-0.87%)
Nov 29, 2007 82.20 82.66 80.99 81.78 1,982,079 -0.52(-0.63%)
Nov 28, 2007 81.82 82.63 80.51 82.30 4,182,503 +1.25(+1.54%)
Nov 27, 2007 80.70 81.43 79.83 81.05 3,240,176 +0.93(+1.16%)
Nov 26, 2007 80.48 82.67 79.48 80.12 3,969,987 -0.52(-0.64%)
Nov 23, 2007 80.67 80.80 79.18 80.64 2,633,163 +0.34(+0.42%)
Nov 21, 2007 80.25 81.78 80.17 80.30 4,738,500 -0.86(-1.06%)
Nov 20, 2007 79.79 81.51 79.79 81.16 3,169,250 +1.34(+1.68%)
Nov 19, 2007 79.46 80.25 79.00 79.82 3,298,269 +0.02(+0.03%)
Nov 16, 2007 79.92 80.13 78.49 79.80 3,625,552 +0.52(+0.66%)
Nov 15, 2007 79.25 80.57 78.48 79.28 4,053,581 -0.13(-0.16%)
Nov 14, 2007 79.55 80.61 79.05 79.41 2,963,223 +0.18(+0.23%)
Nov 13, 2007 79.66 79.66 77.56 79.23 5,506,610 +0.08(+0.10%)
Nov 12, 2007 82.05 83.99 78.84 79.15 4,991,614 -3.21(-3.90%)
Nov 09, 2007 84.92 84.92 82.11 82.36 3,522,067 -1.00(-1.20%)
Nov 08, 2007 81.73 84.06 81.73 83.36 5,048,676 +1.70(+2.08%)
Nov 07, 2007 82.40 83.97 81.66 81.66 3,633,850 -2.22(-2.65%)
Nov 06, 2007 83.85 84.37 82.37 83.88 2,996,506 -0.04(-0.05%)
Nov 05, 2007 79.88 84.25 79.88 83.92 4,980,297 +2.15(+2.63%)
Nov 02, 2007 81.50 82.14 80.51 81.77 3,218,800 +0.59(+0.73%)
Nov 01, 2007 82.47 83.00 80.86 81.18 3,756,000 -1.60(-1.93%)
Oct 31, 2007 81.08 83.00 81.08 82.78 3,298,100 +1.82(+2.25%)
Oct 30, 2007 80.33 81.91 79.66 80.96 2,487,431 +0.09(+0.11%)
Oct 29, 2007 80.60 81.50 80.03 80.87 2,946,900 +0.65(+0.81%)
Oct 26, 2007 79.67 81.28 78.51 80.22 3,500,341 +1.99(+2.54%)
Oct 25, 2007 76.00 78.69 75.69 78.23 3,761,100 +1.79(+2.34%)
Oct 24, 2007 76.00 76.48 75.17 76.44 4,762,400 +0.24(+0.31%)
Oct 23, 2007 76.00 76.69 75.63 76.20 2,240,600 +0.42(+0.55%)
Oct 22, 2007 74.49 76.24 73.76 75.78 2,752,200 +0.64(+0.85%)
Oct 19, 2007 76.43 77.07 74.85 75.14 3,897,200 -1.86(-2.42%)
Oct 18, 2007 76.87 77.59 76.65 77.00 2,367,700 -0.25(-0.32%)
Oct 17, 2007 78.50 78.88 76.52 77.25 3,277,500 -0.75(-0.96%)
Oct 16, 2007 78.29 78.75 77.55 78.00 2,771,200 -0.31(-0.40%)
Oct 15, 2007 79.23 79.48 77.55 78.31 2,502,600 -0.87(-1.10%)
Oct 12, 2007 79.25 79.97 78.40 79.18 3,054,400 +0.43(+0.55%)
Oct 11, 2007 78.01 79.69 77.66 78.75 5,636,700 +1.43(+1.85%)
Oct 10, 2007 78.20 78.29 76.71 77.32 2,449,200 -0.87(-1.11%)
Oct 09, 2007 77.29 78.31 76.96 78.19 2,707,000 +1.33(+1.73%)
Oct 08, 2007 76.33 77.89 76.20 76.86 1,613,600 +0.26(+0.34%)
Oct 05, 2007 76.32 77.04 76.14 76.60 2,198,000 +0.54(+0.71%)
Oct 04, 2007 75.40 76.90 75.18 76.06 2,023,500 +0.67(+0.89%)
Oct 03, 2007 76.02 76.29 75.23 75.39 2,277,804 -0.74(-0.97%)
Oct 02, 2007 76.40 76.66 75.50 76.13 5,243,300 +0.34(+0.45%)
Oct 01, 2007 75.86 77.10 74.00 75.79 3,537,400 +0.43(+0.57%)
Sep 28, 2007 76.76 77.24 75.04 75.36 4,524,400 -1.60(-2.08%)
Sep 27, 2007 78.60 78.90 76.69 76.96 2,797,900 -1.31(-1.67%)
Sep 26, 2007 78.11 79.03 77.77 78.27 2,748,400 +0.38(+0.49%)
Sep 25, 2007 77.95 78.98 77.84 77.89 1,991,535 -0.28(-0.36%)
Sep 24, 2007 77.75 78.91 77.37 78.17 2,779,700 +0.42(+0.54%)
Sep 21, 2007 78.21 78.69 77.28 77.75 3,989,300 +0.47(+0.61%)
Sep 20, 2007 78.15 78.64 77.28 77.28 2,069,600 -1.08(-1.38%)
Sep 19, 2007 77.19 79.38 77.18 78.36 4,100,800 +1.65(+2.15%)
Sep 18, 2007 75.00 76.79 75.00 76.71 4,611,900 +1.94(+2.59%)
Sep 17, 2007 76.39 76.65 74.24 74.77 4,451,800 -1.70(-2.22%)
Sep 14, 2007 75.51 76.86 75.22 76.47 3,680,200 +0.46(+0.61%)
Sep 13, 2007 75.11 76.59 75.11 76.01 3,476,100 +1.26(+1.69%)
Sep 12, 2007 74.58 75.38 74.34 74.75 4,028,700 -0.19(-0.25%)
Sep 11, 2007 73.74 75.29 73.55 74.94 3,997,900 +1.55(+2.11%)
Sep 10, 2007 73.89 74.67 72.85 73.39 5,167,200 +0.13(+0.18%)
Sep 07, 2007 76.32 76.32 72.82 73.26 3,763,500 -1.38(-1.85%)
Sep 06, 2007 72.90 74.81 72.25 74.64 4,445,800 +1.60(+2.19%)
Sep 05, 2007 72.99 73.56 72.19 73.04 4,504,500 -0.47(-0.64%)
Sep 04, 2007 72.60 73.83 71.66 73.51 3,996,400 +2.84(+4.02%)
Aug 31, 2007 71.14 71.61 70.07 70.67 3,304,900 +0.56(+0.80%)
Aug 30, 2007 70.84 71.00 69.52 70.11 3,179,200 -1.08(-1.52%)
Aug 29, 2007 69.17 71.64 69.17 71.19 3,407,900 +2.02(+2.92%)
Aug 28, 2007 69.86 70.52 68.77 69.17 5,203,500 -0.97(-1.38%)
Aug 27, 2007 73.01 73.02 69.92 70.14 4,139,600 -3.00(-4.10%)
Aug 24, 2007 72.61 73.32 71.71 73.14 2,399,500 +0.71(+0.98%)
Aug 23, 2007 73.06 73.50 71.91 72.43 2,774,200 -0.25(-0.34%)
Aug 22, 2007 71.73 72.68 71.01 72.68 3,491,100 +1.26(+1.76%)
Aug 21, 2007 70.80 71.89 70.70 71.42 2,466,200 +0.03(+0.04%)
Aug 20, 2007 71.71 71.89 69.42 71.39 2,902,500 +0.07(+0.10%)
Aug 17, 2007 67.60 72.01 67.60 71.32 8,094,400 +3.95(+5.86%)
Aug 16, 2007 68.81 69.10 64.73 67.37 9,505,800 -1.75(-2.53%)
Aug 15, 2007 69.91 72.69 68.81 69.12 4,029,100 -1.67(-2.36%)
Aug 14, 2007 73.43 73.43 70.63 70.79 3,114,700 -2.01(-2.76%)
Aug 13, 2007 72.41 74.33 72.05 72.80 3,020,300 -0.05(-0.07%)
Aug 10, 2007 74.05 76.44 72.50 72.85 6,148,400 -2.40(-3.19%)
Aug 09, 2007 76.40 77.36 73.76 75.25 7,500,200 -1.15(-1.51%)
Aug 08, 2007 75.72 76.65 74.79 76.40 5,561,400 +1.84(+2.47%)
Aug 07, 2007 74.27 76.08 72.87 74.56 6,582,800 +0.29(+0.39%)
Aug 06, 2007 71.64 74.50 70.03 74.27 5,511,500 +2.70(+3.77%)
Aug 03, 2007 73.45 74.87 71.49 71.57 5,480,700 -3.30(-4.41%)
Aug 02, 2007 72.42 75.21 72.42 74.87 4,968,400 +0.77(+1.04%)
Aug 01, 2007 70.50 74.69 70.45 74.10 7,427,904 +3.95(+5.63%)
Jul 31, 2007 69.52 73.71 70.03 70.15 7,316,208 +0.63(+0.91%)
Jul 30, 2007 69.90 70.50 67.85 69.52 7,876,264 -0.10(-0.14%)
Jul 27, 2007 70.60 71.88 69.62 69.62 8,565,964 -1.28(-1.81%)
Jul 26, 2007 73.12 73.25 69.11 70.90 11,967,044 -3.54(-4.76%)
Jul 25, 2007 77.49 78.45 71.66 74.44 11,175,671 -1.50(-1.98%)
Jul 24, 2007 78.67 80.01 75.63 75.94 6,814,057 -4.43(-5.51%)
Jul 23, 2007 78.50 80.72 78.32 80.37 4,442,300 +1.48(+1.88%)
Jul 20, 2007 80.10 81.19 78.84 78.89 5,375,313 -3.16(-3.85%)
Jul 19, 2007 79.28 82.60 78.77 82.05 7,623,262 +3.43(+4.36%)
Jul 18, 2007 76.98 78.84 76.71 78.62 3,381,102 +0.96(+1.24%)
Jul 17, 2007 77.80 78.00 77.07 77.66 2,804,200 +0.62(+0.80%)
Jul 16, 2007 77.81 78.37 76.77 77.04 2,899,035 -1.12(-1.43%)
Jul 13, 2007 76.76 78.38 76.24 78.16 3,438,600 +1.50(+1.96%)
Jul 12, 2007 74.96 76.66 74.83 76.66 2,625,725 +1.72(+2.30%)
Jul 11, 2007 74.75 75.39 74.27 74.94 1,955,500 +0.39(+0.52%)
Jul 10, 2007 75.63 76.21 74.52 74.55 3,424,300 -1.70(-2.23%)
Jul 09, 2007 76.52 77.13 75.88 76.25 1,930,542 -0.16(-0.21%)
Jul 06, 2007 76.57 76.59 74.79 76.41 2,616,315 -0.16(-0.21%)
Jul 05, 2007 76.85 77.07 75.22 76.57 3,467,400 +0.46(+0.60%)
Jul 03, 2007 76.87 77.12 75.46 76.11 2,060,700 -0.22(-0.29%)
Jul 02, 2007 72.60 76.34 73.58 76.33 5,078,000 +3.73(+5.14%)
Jun 29, 2007 72.20 73.76 71.59 72.60 3,701,156 +0.50(+0.69%)
Jun 28, 2007 72.40 73.61 71.91 72.10 3,204,359 -0.30(-0.41%)
Jun 27, 2007 70.20 72.48 70.20 72.40 3,368,910 +1.20(+1.69%)
Jun 26, 2007 71.62 72.49 71.20 71.20 3,408,600 -0.06(-0.08%)
Jun 25, 2007 70.29 72.77 70.13 71.26 3,966,100 +1.23(+1.76%)
Jun 22, 2007 71.49 72.05 70.03 70.03 3,692,400 -1.87(-2.60%)
Jun 21, 2007 71.33 72.82 70.93 71.90 3,449,300 +0.57(+0.80%)
Jun 20, 2007 74.15 74.54 71.22 71.33 3,458,800 -2.59(-3.50%)
Jun 19, 2007 73.44 74.27 73.19 73.92 2,692,900 +0.10(+0.14%)
Jun 18, 2007 74.48 74.50 73.24 73.82 2,508,900 -0.66(-0.89%)
Jun 15, 2007 74.24 75.07 73.70 74.48 5,350,000 +1.69(+2.32%)
Jun 14, 2007 72.48 73.69 72.16 72.79 4,063,000 +0.69(+0.96%)
Jun 13, 2007 71.36 72.15 70.83 72.10 4,758,600 +1.45(+2.05%)
Jun 12, 2007 71.29 71.83 70.50 70.65 3,973,000 -1.51(-2.09%)
Jun 11, 2007 71.01 72.66 70.80 72.16 6,087,563 +1.50(+2.12%)
Jun 08, 2007 70.05 71.22 69.75 70.66 4,586,803 +0.74(+1.06%)
Jun 07, 2007 72.10 72.60 69.73 69.92 6,721,375 -2.68(-3.69%)
Jun 06, 2007 74.27 73.87 72.04 72.60 5,307,597 -1.67(-2.25%)
Jun 05, 2007 74.63 75.52 73.97 74.27 3,445,800 -1.22(-1.62%)
Jun 04, 2007 76.61 76.36 75.01 75.49 4,362,145 -1.12(-1.46%)
Jun 01, 2007 78.05 78.78 76.10 76.61 4,925,601 -1.39(-1.78%)
May 31, 2007 76.24 78.17 75.04 78.00 6,165,645 +1.97(+2.59%)
May 30, 2007 73.65 76.11 73.27 76.03 6,800,800 +2.38(+3.23%)
May 29, 2007 74.12 74.35 73.02 73.65 4,511,457 +0.40(+0.55%)
May 25, 2007 74.30 74.60 72.42 73.25 3,599,840 -0.50(-0.68%)
May 24, 2007 76.69 76.70 73.71 73.75 6,421,111 -2.94(-3.83%)
May 23, 2007 77.36 78.20 76.60 76.69 2,109,300 -0.67(-0.87%)
May 22, 2007 77.96 78.24 77.07 77.36 2,443,565 -0.20(-0.26%)
May 21, 2007 79.02 79.02 77.56 77.56 2,727,400 -0.89(-1.13%)
May 18, 2007 77.05 78.54 76.92 78.45 3,519,000 +1.53(+1.99%)
May 17, 2007 77.37 77.45 76.31 76.92 1,973,100 -0.78(-1.00%)
May 16, 2007 77.74 77.83 76.80 77.70 1,654,400 +0.75(+0.97%)
May 15, 2007 76.68 77.83 76.68 76.95 2,722,736 +0.52(+0.68%)
May 14, 2007 76.53 77.13 76.11 76.43 2,250,600 -0.10(-0.13%)
May 11, 2007 76.10 76.78 75.65 76.53 2,672,553 +0.20(+0.26%)
May 10, 2007 77.41 77.85 76.28 76.33 5,195,651 -1.22(-1.57%)
May 09, 2007 78.14 78.14 77.18 77.55 2,920,117 +0.24(+0.31%)
May 08, 2007 78.50 79.38 77.17 77.31 5,644,900 -1.02(-1.30%)
May 07, 2007 76.03 78.51 76.03 78.33 3,652,100 +1.83(+2.39%)
May 04, 2007 76.89 77.25 76.24 76.50 3,145,100 -0.38(-0.49%)
May 03, 2007 77.08 77.75 76.15 76.88 4,175,175 -0.20(-0.26%)
May 02, 2007 76.77 77.24 76.47 77.08 2,009,500 +0.63(+0.82%)
May 01, 2007 75.77 76.50 75.20 76.45 3,043,500 +1.04(+1.38%)
Apr 30, 2007 76.72 77.50 75.33 75.41 3,385,540 -0.82(-1.08%)
Apr 27, 2007 75.91 76.54 75.51 76.23 2,941,904 -0.22(-0.29%)
Apr 26, 2007 75.79 77.51 75.79 76.45 4,552,925 +0.81(+1.07%)
Apr 25, 2007 75.00 76.00 74.87 75.64 5,094,641 +0.65(+0.87%)
Apr 24, 2007 74.20 75.33 73.63 74.99 3,447,137 +0.92(+1.24%)
Apr 23, 2007 73.50 74.72 73.50 74.07 2,939,900 +0.79(+1.08%)
Apr 20, 2007 73.52 74.00 71.16 73.28 7,105,675 +0.61(+0.84%)
Apr 19, 2007 74.50 74.50 72.59 72.67 2,866,567 -0.81(-1.10%)
Apr 18, 2007 72.79 73.62 72.66 73.48 3,755,700 +0.60(+0.82%)
Apr 17, 2007 71.59 73.00 71.33 72.88 2,258,800 +1.27(+1.77%)
Apr 16, 2007 71.91 72.07 71.02 71.61 1,592,729 +0.69(+0.97%)
Apr 13, 2007 72.00 72.00 70.29 70.92 2,038,565 -0.21(-0.30%)
Apr 12, 2007 72.31 72.38 70.95 71.13 3,678,362 -0.95(-1.32%)
Apr 11, 2007 72.24 72.49 71.86 72.08 2,797,263 -0.16(-0.22%)
Apr 10, 2007 72.20 72.39 71.93 72.24 1,772,105 +0.16(+0.22%)
Apr 09, 2007 71.55 72.35 71.54 72.08 1,582,800 +0.38(+0.53%)
Apr 05, 2007 71.04 71.70 70.84 71.70 1,954,700 +0.66(+0.93%)
Apr 04, 2007 71.52 71.52 70.81 71.04 2,898,100 -0.28(-0.39%)
Apr 03, 2007 71.00 71.39 70.61 71.32 3,766,000 +0.92(+1.31%)
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.