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 (%)
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%)
Apr 01, 2009 44.89 45.86 44.55 45.28 3,051,108 -0.11(-0.24%)
Mar 31, 2009 45.03 46.11 44.79 45.39 3,886,475 +1.10(+2.48%)
Mar 30, 2009 44.71 45.33 43.01 44.29 3,565,467 -1.60(-3.49%)
Mar 26, 2009 45.00 46.03 44.44 45.89 3,991,861 +1.29(+2.89%)
Mar 25, 2009 45.12 45.80 44.00 44.60 4,444,180 -0.01(-0.02%)
Mar 24, 2009 45.04 46.00 44.59 44.61 3,893,907 -1.08(-2.36%)
Mar 23, 2009 44.20 45.77 44.18 45.69 4,133,364 +1.93(+4.41%)
Mar 20, 2009 44.86 45.07 43.57 43.76 5,468,561 -0.63(-1.42%)
Mar 19, 2009 44.98 45.10 43.50 44.39 5,082,139 -0.18(-0.40%)
Mar 18, 2009 43.90 44.86 42.53 44.57 5,686,241 +0.47(+1.07%)
Mar 17, 2009 43.35 44.14 42.75 44.10 4,604,510 +0.88(+2.04%)
Mar 16, 2009 42.11 44.14 41.53 43.22 6,172,942 +1.20(+2.86%)
Mar 13, 2009 41.83 42.24 41.16 42.02 0 +0.64(+1.55%)
Mar 12, 2009 40.05 41.50 39.59 41.38 8,928,875 +1.23(+3.06%)
Mar 11, 2009 42.01 42.54 38.41 40.15 12,872,033 -2.35(-5.53%)
Mar 10, 2009 44.79 46.00 42.26 42.50 10,692,371 -1.34(-3.06%)
Mar 09, 2009 44.21 45.01 43.25 43.84 3,693,820 -0.81(-1.81%)
Mar 06, 2009 44.54 46.00 43.29 44.65 0 +0.49(+1.11%)
Mar 05, 2009 45.36 45.36 43.49 44.16 6,236,847 -1.62(-3.54%)
Mar 04, 2009 44.99 46.47 44.88 45.78 5,893,492 -0.70(-1.51%)
Mar 02, 2009 46.24 47.51 46.17 46.48 5,421,646 -0.74(-1.57%)
Feb 27, 2009 47.07 48.14 46.00 47.22 0 -0.66(-1.38%)
Feb 26, 2009 49.15 49.90 47.69 47.88 3,917,784 -0.88(-1.80%)
Feb 25, 2009 48.52 49.55 47.78 48.76 4,591,798 +0.06(+0.12%)
Feb 24, 2009 46.67 49.17 46.18 48.70 5,184,162 +2.38(+5.14%)
Feb 23, 2009 47.48 48.87 46.13 46.32 4,688,936 -1.62(-3.38%)
Feb 20, 2009 49.02 49.36 46.55 47.94 5,511,467 -1.74(-3.50%)
Feb 19, 2009 49.56 50.22 49.14 49.68 3,909,337 +0.57(+1.16%)
Feb 18, 2009 50.25 50.39 48.63 49.11 3,784,000 -1.31(-2.60%)
Feb 17, 2009 52.52 52.65 50.04 50.42 4,795,774 -3.27(-6.09%)
Feb 13, 2009 53.49 54.49 53.39 53.69 3,090,172 -0.11(-0.20%)
Feb 12, 2009 55.51 55.60 52.38 53.80 4,250,028 -1.88(-3.38%)
Feb 11, 2009 56.22 56.74 54.86 55.68 3,145,800 -0.32(-0.57%)
Feb 10, 2009 57.00 57.79 55.50 56.00 4,349,031 -1.43(-2.49%)
Feb 09, 2009 57.69 58.66 56.78 57.43 2,654,398 -0.38(-0.66%)
Feb 06, 2009 56.91 58.52 56.53 57.81 3,751,226 +0.70(+1.23%)
Feb 05, 2009 56.82 58.24 56.00 57.11 6,013,983 -0.57(-0.99%)
Feb 04, 2009 57.16 58.33 56.77 57.68 3,714,189 +0.91(+1.60%)
Feb 03, 2009 55.31 57.07 55.00 56.77 3,376,831 +1.47(+2.66%)
Feb 02, 2009 53.61 55.70 53.23 55.30 4,299,982 +1.08(+1.99%)
Jan 30, 2009 57.97 57.97 53.83 54.22 0 -2.16(-3.83%)
Jan 29, 2009 56.86 58.24 56.07 56.38 3,436,984 -0.86(-1.50%)
Jan 28, 2009 56.29 57.73 55.15 57.24 3,690,517 +1.80(+3.25%)
Jan 27, 2009 56.97 57.24 55.22 55.44 4,718,288 -1.07(-1.89%)
Jan 26, 2009 54.80 57.24 54.44 56.51 4,064,635 +1.86(+3.40%)
Jan 23, 2009 53.01 54.92 52.01 54.65 3,687,424 +0.77(+1.43%)
Jan 22, 2009 52.62 54.66 52.10 53.88 3,955,499 +0.73(+1.37%)
Jan 21, 2009 52.61 53.48 50.76 53.15 4,936,478 +0.50(+0.95%)
Jan 20, 2009 54.59 56.99 52.48 52.65 4,181,744 -2.15(-3.92%)
Jan 16, 2009 54.12 55.55 53.42 54.80 0 +1.76(+3.32%)
Jan 15, 2009 52.58 53.38 51.70 53.04 3,955,635 +0.29(+0.55%)
Jan 14, 2009 52.60 52.99 50.59 52.75 4,171,641 -0.50(-0.94%)
Jan 13, 2009 54.45 55.19 52.80 53.25 4,344,543 -1.35(-2.47%)
Jan 12, 2009 54.32 55.99 54.15 54.60 2,892,281 +0.43(+0.79%)
Jan 09, 2009 56.17 56.17 53.91 54.17 2,804,679 -1.18(-2.13%)
Jan 08, 2009 55.19 55.54 54.27 55.35 4,828,097 +0.13(+0.24%)
Jan 07, 2009 56.64 57.04 54.92 55.22 3,343,976 -2.20(-3.83%)
Jan 06, 2009 57.70 58.98 56.92 57.42 3,675,287 +0.08(+0.14%)
Jan 05, 2009 57.00 57.75 56.53 57.34 2,650,820 +0.17(+0.30%)
Jan 02, 2009 55.75 57.55 54.91 57.17 0 +1.56(+2.81%)
Jan 01, 2009 54.38 55.90 53.58 55.61 0 +0.00(+0.00%)
Dec 31, 2008 54.38 55.90 53.58 55.61 3,867,389 +1.16(+2.13%)
Dec 30, 2008 52.82 54.59 52.82 54.45 3,146,566 +1.88(+3.58%)
Dec 29, 2008 52.65 52.84 51.40 52.57 2,040,785 -0.12(-0.23%)
Dec 26, 2008 52.77 53.40 52.37 52.69 1,164,807 +0.20(+0.38%)
Dec 24, 2008 51.67 52.52 51.27 52.49 594,550 +0.86(+1.67%)
Dec 23, 2008 51.66 52.35 50.82 51.63 3,339,439 +0.22(+0.43%)
Dec 22, 2008 52.69 53.47 50.50 51.41 3,205,684 -1.30(-2.47%)
Dec 19, 2008 53.39 54.44 52.00 52.71 4,726,856 +0.13(+0.25%)
Dec 18, 2008 53.76 54.59 52.13 52.58 4,417,116 -0.52(-0.98%)
Dec 17, 2008 55.16 55.16 53.10 53.10 3,145,545 -2.62(-4.70%)
Dec 16, 2008 53.49 55.86 53.00 55.72 4,504,234 +2.18(+4.07%)
Dec 15, 2008 54.73 55.85 52.73 53.54 3,208,014 -1.17(-2.14%)
Dec 12, 2008 52.99 55.10 52.40 54.71 3,072,912 +0.17(+0.31%)
Dec 11, 2008 55.25 56.26 54.00 54.54 3,935,851 -1.28(-2.29%)
Dec 10, 2008 54.14 56.27 53.56 55.82 3,821,530 +2.76(+5.20%)
Dec 09, 2008 54.53 55.00 52.40 53.06 3,438,838 -1.94(-3.53%)
Dec 08, 2008 54.32 56.14 53.29 55.00 4,758,704 +1.97(+3.71%)
Dec 05, 2008 50.91 53.53 48.76 53.03 5,211,156 +1.46(+2.83%)
Dec 04, 2008 54.66 55.61 50.82 51.57 4,279,575 -3.54(-6.42%)
Dec 03, 2008 53.12 55.37 51.54 55.11 4,663,697 +1.90(+3.57%)
Dec 02, 2008 52.05 53.62 50.86 53.21 4,948,929 +1.94(+3.78%)
Dec 01, 2008 55.56 56.00 51.20 51.27 3,671,706 -4.94(-8.79%)
Nov 28, 2008 54.84 56.22 54.15 56.21 1,439,847 +1.18(+2.14%)
Nov 26, 2008 53.94 55.41 52.44 55.03 3,811,204 +1.15(+2.13%)
Nov 25, 2008 54.04 55.16 52.79 53.88 5,178,107 +0.77(+1.45%)
Nov 24, 2008 50.07 54.64 50.00 53.11 6,669,885 +3.11(+6.22%)
Nov 21, 2008 46.20 50.94 45.31 50.00 8,856,333 +5.00(+11.11%)
Nov 20, 2008 48.75 49.96 44.23 45.00 7,671,638 -4.23(-8.59%)
Nov 19, 2008 51.04 52.46 48.83 49.23 4,413,887 -1.89(-3.70%)
Nov 18, 2008 51.33 52.46 49.35 51.12 4,347,298 +0.06(+0.12%)
Nov 17, 2008 50.56 52.96 49.40 51.06 3,779,164 +0.49(+0.97%)
Nov 14, 2008 54.31 54.60 50.11 50.57 6,593,613 -5.01(-9.01%)
Nov 13, 2008 50.79 55.62 48.75 55.58 5,833,428 +5.01(+9.91%)
Nov 12, 2008 51.36 51.55 49.57 50.57 3,940,669 -1.92(-3.66%)
Nov 11, 2008 50.20 53.60 49.55 52.49 4,519,628 +2.00(+3.96%)
Nov 10, 2008 54.60 54.94 48.40 50.49 6,763,464 -3.33(-6.19%)
Nov 07, 2008 51.03 54.48 50.59 53.82 4,348,152 +3.22(+6.36%)
Nov 06, 2008 53.83 54.77 50.05 50.60 6,553,639 -3.23(-6.00%)
Nov 05, 2008 56.67 56.67 53.49 53.83 5,037,187 -3.54(-6.17%)
Nov 04, 2008 54.32 57.51 54.16 57.37 4,757,438 +4.32(+8.14%)
Nov 03, 2008 54.10 54.23 52.04 53.05 3,774,739 -1.19(-2.19%)
Oct 31, 2008 54.56 55.91 53.36 54.24 4,650,645 -0.37(-0.68%)
Oct 30, 2008 53.75 54.99 51.94 54.61 4,264,160 +2.75(+5.30%)
Oct 29, 2008 54.28 54.72 49.94 51.86 7,175,918 -2.74(-5.02%)
Oct 28, 2008 48.01 54.79 46.93 54.60 7,632,191 +7.47(+15.85%)
Oct 27, 2008 48.01 51.17 46.87 47.13 6,644,068 -1.42(-2.92%)
Oct 24, 2008 46.35 50.05 45.43 48.55 5,936,956 -1.33(-2.67%)
Oct 23, 2008 50.13 51.90 46.35 49.88 8,159,879 -0.43(-0.85%)
Oct 22, 2008 52.94 52.94 47.55 50.31 6,688,415 -3.06(-5.73%)
Oct 21, 2008 54.10 55.16 52.30 53.37 5,267,418 -1.22(-2.23%)
Oct 20, 2008 53.55 54.75 51.02 54.59 8,796,832 +0.09(+0.17%)
Oct 17, 2008 49.85 58.30 49.85 54.50 8,261,128 +2.62(+5.05%)
Oct 16, 2008 50.18 52.52 47.55 51.88 7,993,145 +1.70(+3.39%)
Oct 15, 2008 54.68 55.38 48.91 50.18 7,081,901 -5.45(-9.80%)
Oct 14, 2008 57.58 58.55 51.40 55.63 10,713,360 +0.10(+0.18%)
Oct 13, 2008 48.09 55.83 47.22 55.53 6,625,472 +8.15(+17.20%)
Oct 10, 2008 46.46 49.45 41.23 47.38 12,021,176 -0.79(-1.64%)
Oct 09, 2008 51.60 51.99 47.60 48.17 7,154,913 -3.10(-6.05%)
Oct 08, 2008 52.11 54.82 49.68 51.27 9,152,578 -2.23(-4.17%)
Oct 07, 2008 57.91 58.09 53.38 53.50 5,567,515 -2.90(-5.14%)
Oct 06, 2008 59.07 60.19 54.04 56.40 6,205,399 -3.79(-6.30%)
Oct 03, 2008 60.72 62.98 58.30 60.19 0 +0.64(+1.07%)
Oct 02, 2008 62.03 63.84 58.45 59.55 5,528,873 -3.00(-4.80%)
Oct 01, 2008 61.94 62.87 60.78 62.55 3,525,605 -0.07(-0.11%)
Sep 30, 2008 62.28 63.35 60.34 62.62 4,488,433 +1.46(+2.39%)
Sep 29, 2008 66.32 66.80 60.00 61.16 6,976,126 -6.00(-8.93%)
Sep 26, 2008 68.25 68.72 65.96 67.16 0 -1.23(-1.80%)
Sep 25, 2008 66.93 69.20 66.40 68.39 3,554,038 +1.89(+2.84%)
Sep 24, 2008 67.89 67.89 64.73 66.50 4,690,096 -0.62(-0.92%)
Sep 23, 2008 68.58 69.05 66.89 67.12 5,015,103 -1.19(-1.74%)
Sep 22, 2008 68.65 69.36 67.95 68.31 5,437,052 +0.37(+0.54%)
Sep 19, 2008 64.23 69.00 64.23 67.94 0 +3.99(+6.24%)
Sep 18, 2008 62.96 64.86 61.67 63.95 5,836,833 +1.92(+3.10%)
Sep 17, 2008 64.61 64.78 61.54 62.03 7,541,536 -3.58(-5.46%)
Sep 16, 2008 66.06 66.55 62.80 65.61 7,742,967 -0.99(-1.49%)
Sep 15, 2008 66.94 67.91 65.55 66.60 6,010,131 -1.79(-2.62%)
Sep 12, 2008 66.47 68.76 66.14 68.39 6,000,295 +1.61(+2.41%)
Sep 11, 2008 64.22 66.85 63.00 66.78 6,080,263 +2.55(+3.97%)
Sep 10, 2008 62.58 64.86 62.58 64.23 6,967,976 +1.70(+2.72%)
Sep 09, 2008 66.74 66.96 62.39 62.53 9,841,330 -3.92(-5.90%)
Sep 08, 2008 65.83 66.78 64.90 66.45 5,738,705 +1.48(+2.28%)
Sep 05, 2008 69.89 69.89 64.88 64.97 0 -5.65(-8.00%)
Sep 04, 2008 73.66 73.66 70.19 70.62 5,283,647 -1.29(-1.79%)
Sep 03, 2008 74.07 74.08 71.19 71.91 4,198,994 -2.17(-2.93%)
Sep 02, 2008 76.62 77.85 73.74 74.08 3,042,149 -1.88(-2.47%)
Aug 29, 2008 76.80 77.46 75.74 75.96 2,115,983 -1.18(-1.53%)
Aug 28, 2008 77.68 78.40 76.82 77.14 2,037,995 -0.22(-0.28%)
Aug 27, 2008 75.96 77.76 75.96 77.36 2,750,946 +1.29(+1.70%)
Aug 26, 2008 74.96 76.47 74.72 76.07 1,919,827 +1.21(+1.62%)
Aug 25, 2008 76.11 76.34 74.50 74.86 1,793,819 -1.04(-1.37%)
Aug 22, 2008 77.00 77.02 75.79 75.90 2,023,345 -0.95(-1.24%)
Aug 21, 2008 73.51 77.38 73.50 76.85 4,011,092 +2.58(+3.47%)
Aug 20, 2008 73.77 74.50 72.65 74.27 2,895,248 +0.54(+0.73%)
Aug 19, 2008 72.22 74.03 72.22 73.73 2,766,150 +0.34(+0.46%)
Aug 18, 2008 73.42 74.20 72.91 73.39 2,104,200 +0.00(+0.00%)
Aug 15, 2008 73.98 73.98 72.89 73.39 0 -0.31(-0.42%)
Aug 14, 2008 74.62 74.62 73.32 73.70 4,088,823 -1.18(-1.58%)
Aug 13, 2008 73.91 75.13 72.38 74.88 3,845,880 +0.79(+1.07%)
Aug 12, 2008 73.62 74.42 73.15 74.09 3,571,609 +0.19(+0.26%)
Aug 11, 2008 74.72 75.14 73.46 73.90 3,465,403 -0.59(-0.79%)
Aug 08, 2008 75.43 75.48 73.85 74.49 3,913,151 -0.60(-0.80%)
Aug 07, 2008 74.28 76.61 73.54 75.09 5,554,784 +0.20(+0.27%)
Aug 06, 2008 74.49 75.65 73.62 74.89 4,806,043 +0.33(+0.44%)
Aug 05, 2008 73.77 74.88 72.38 74.56 5,488,391 +1.11(+1.51%)
Aug 04, 2008 75.53 76.96 73.44 73.45 5,737,529 -1.99(-2.64%)
Aug 01, 2008 79.04 79.25 75.41 75.44 5,376,131 -3.18(-4.04%)
Jul 31, 2008 79.76 80.75 78.18 78.62 4,597,088 -1.46(-1.82%)
Jul 30, 2008 80.07 80.61 78.99 80.08 3,632,133 +0.21(+0.26%)
Jul 29, 2008 79.87 80.17 78.41 79.87 3,455,487 +0.42(+0.53%)
Jul 28, 2008 80.38 81.93 79.45 79.45 4,305,926 -1.22(-1.51%)
Jul 25, 2008 81.39 81.83 80.44 80.67 3,553,391 -0.56(-0.69%)
Jul 24, 2008 81.50 81.58 77.78 81.23 7,293,569 -0.40(-0.49%)
Jul 23, 2008 86.63 86.63 79.68 81.63 5,642,218 -2.95(-3.49%)
Jul 22, 2008 84.55 86.44 83.95 84.58 4,207,456 -0.59(-0.69%)
Jul 21, 2008 83.87 85.63 82.87 85.17 3,737,504 +1.75(+2.10%)
Jul 18, 2008 82.95 84.19 81.87 83.42 5,020,991 +1.22(+1.48%)
Jul 17, 2008 85.14 85.14 81.19 82.20 6,274,758 -2.67(-3.15%)
Jul 16, 2008 87.50 87.54 83.65 84.87 6,435,548 -2.52(-2.88%)
Jul 15, 2008 88.37 89.54 86.56 87.39 5,124,620 -1.00(-1.13%)
Jul 14, 2008 91.44 91.44 88.28 88.39 3,948,276 -2.16(-2.39%)
Jul 11, 2008 90.77 92.08 89.27 90.55 4,129,276 -1.09(-1.19%)
Jul 10, 2008 90.05 91.76 89.54 91.64 3,128,818 +1.78(+1.98%)
Jul 09, 2008 89.43 90.68 88.59 89.86 3,383,356 +0.82(+0.92%)
Jul 08, 2008 89.90 91.47 88.16 89.04 4,744,609 -0.87(-0.97%)
Jul 07, 2008 91.02 92.13 89.27 89.91 4,408,182 -0.55(-0.61%)
Jul 04, 2008 90.52 91.79 89.92 90.46 2,525,067 +0.00(+0.00%)
Jul 03, 2008 90.52 91.79 89.92 90.46 2,525,067 -0.08(-0.09%)
Jul 02, 2008 90.52 92.00 90.32 90.54 3,299,118 +0.19(+0.21%)
Jul 01, 2008 89.43 90.99 88.18 90.35 3,464,779 +0.39(+0.43%)
Jun 30, 2008 87.30 90.50 86.61 89.96 5,086,369 +2.96(+3.40%)
Jun 27, 2008 87.35 88.59 86.54 87.00 4,531,224 -0.43(-0.49%)
Jun 26, 2008 89.41 89.91 87.43 87.43 3,409,383 -2.73(-3.03%)
Jun 25, 2008 91.08 91.12 89.36 90.16 3,787,750 -0.76(-0.84%)
Jun 24, 2008 90.46 91.84 90.46 90.92 3,191,502 +0.00(+0.00%)
Jun 23, 2008 89.92 91.79 89.48 90.92 2,546,549 +1.35(+1.51%)
Jun 20, 2008 90.41 91.32 88.98 89.57 4,410,431 -0.88(-0.97%)
Jun 19, 2008 89.69 91.15 89.60 90.45 3,025,263 +0.35(+0.39%)
Jun 18, 2008 88.84 90.46 88.80 90.10 3,835,689 +0.87(+0.98%)
Jun 17, 2008 89.42 90.39 88.92 89.23 1,654,990 +0.11(+0.12%)
Jun 16, 2008 89.33 89.36 87.24 89.12 2,786,766 -0.63(-0.70%)
Jun 13, 2008 88.40 89.95 87.78 89.75 2,783,663 +2.05(+2.34%)
Jun 12, 2008 87.90 88.24 87.04 87.70 2,024,647 +0.13(+0.15%)
Jun 11, 2008 88.84 89.28 87.48 87.57 2,749,486 -1.27(-1.43%)
Jun 10, 2008 88.12 89.17 87.34 88.84 3,132,960 +0.25(+0.28%)
Jun 09, 2008 87.53 88.86 87.00 88.59 2,621,593 +1.18(+1.35%)
Jun 06, 2008 88.70 89.99 87.05 87.41 4,583,223 -2.28(-2.54%)
Jun 05, 2008 87.69 89.85 87.10 89.69 2,717,997 +2.14(+2.44%)
Jun 04, 2008 86.73 88.48 86.37 87.55 2,418,213 +0.75(+0.86%)
Jun 03, 2008 87.76 88.00 86.27 86.80 2,929,252 -0.48(-0.55%)
Jun 02, 2008 87.52 88.10 86.83 87.28 2,119,759 -0.72(-0.82%)
May 30, 2008 89.27 89.64 87.83 88.00 4,643,847 -1.39(-1.55%)
May 29, 2008 88.49 90.20 88.49 89.39 2,450,474 +0.57(+0.64%)
May 28, 2008 89.15 90.00 88.38 88.82 4,494,705 -1.57(-1.74%)
May 27, 2008 89.80 90.65 89.13 90.39 3,738,999 +2.06(+2.33%)
May 26, 2008 89.52 89.99 88.22 88.33 0 +0.00(+0.00%)
May 23, 2008 89.52 89.99 88.22 88.33 2,202,146 -1.75(-1.94%)
May 22, 2008 89.96 90.38 89.21 90.08 2,928,484 +0.42(+0.47%)
May 21, 2008 88.50 90.62 87.83 89.66 4,667,069 +1.24(+1.40%)
May 20, 2008 88.00 88.97 87.02 88.42 5,237,810 +2.24(+2.60%)
May 19, 2008 85.00 86.67 85.00 86.18 3,121,309 +1.12(+1.32%)
May 16, 2008 84.24 85.40 83.93 85.06 3,105,411 +0.79(+0.94%)
May 15, 2008 84.62 84.62 83.56 84.27 2,301,687 -0.14(-0.17%)
May 14, 2008 83.44 84.98 83.30 84.41 2,985,089 +0.97(+1.16%)
May 13, 2008 84.39 84.75 83.07 83.44 2,715,659 -0.81(-0.96%)
May 12, 2008 82.99 84.67 82.50 84.25 2,969,538 +1.31(+1.58%)
May 09, 2008 83.02 83.31 82.19 82.94 1,602,649 -0.80(-0.96%)
May 08, 2008 84.30 84.64 83.15 83.74 3,729,844 -0.33(-0.39%)
May 07, 2008 85.77 86.69 84.01 84.07 3,671,226 -1.99(-2.31%)
May 06, 2008 85.04 86.16 84.01 86.06 2,978,569 +1.17(+1.38%)
May 05, 2008 86.10 86.10 84.14 84.89 2,588,651 -1.17(-1.36%)
May 02, 2008 87.00 87.43 85.76 86.06 2,801,354 -0.85(-0.98%)
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.