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 30, 2005 21.71 21.73 21.52 21.65 4,283,958 -0.08(-0.37%)
Dec 29, 2005 22.03 22.16 21.73 21.73 4,746,074 -0.29(-1.31%)
Dec 28, 2005 22.02 22.09 21.88 22.02 4,182,847 +0.04(+0.19%)
Dec 27, 2005 22.26 22.27 21.84 21.98 6,592,083 -0.32(-1.44%)
Dec 23, 2005 22.18 22.35 22.12 22.31 6,696,875 +0.21(+0.96%)
Dec 22, 2005 21.87 22.09 21.78 22.09 5,839,887 +0.33(+1.50%)
Dec 21, 2005 22.31 22.35 21.76 21.77 5,145,118 -0.28(-1.28%)
Dec 20, 2005 21.74 22.09 21.72 22.05 6,919,957 +0.23(+1.05%)
Dec 19, 2005 22.19 22.25 21.79 21.82 6,851,241 -0.42(-1.91%)
Dec 16, 2005 22.42 22.82 22.21 22.24 8,949,782 -0.17(-0.75%)
Dec 15, 2005 22.24 22.70 22.29 22.41 7,774,245 +0.18(+0.81%)
Dec 14, 2005 22.23 22.37 22.02 22.23 6,841,179 +0.00(+0.00%)
Dec 13, 2005 21.88 22.24 21.86 22.23 6,647,301 +0.39(+1.79%)
Dec 12, 2005 22.24 22.35 21.78 21.84 8,161,019 -0.31(-1.38%)
Dec 09, 2005 22.02 22.25 21.93 22.15 7,382,809 +0.13(+0.59%)
Dec 08, 2005 21.69 22.09 21.62 22.02 7,808,358 +0.38(+1.75%)
Dec 07, 2005 21.78 22.03 21.51 21.64 5,378,017 -0.14(-0.64%)
Dec 06, 2005 21.72 21.99 21.63 21.78 7,820,138 +0.02(+0.09%)
Dec 05, 2005 21.35 21.77 21.19 21.75 8,243,478 +0.41(+1.91%)
Dec 02, 2005 21.44 21.49 21.27 21.35 6,156,226 -0.09(-0.44%)
Dec 01, 2005 21.31 21.57 21.20 21.44 6,915,785 +0.24(+1.11%)
Nov 30, 2005 21.35 21.37 21.09 21.20 5,878,417 -0.14(-0.67%)
Nov 29, 2005 21.36 21.66 21.30 21.35 6,590,120 +0.11(+0.54%)
Nov 28, 2005 21.33 21.33 20.90 21.23 7,400,233 -0.09(-0.44%)
Nov 25, 2005 21.25 21.33 21.16 21.33 1,244,252 +0.16(+0.75%)
Nov 23, 2005 20.95 21.30 20.90 21.17 3,949,458 +0.22(+1.05%)
Nov 22, 2005 21.01 21.07 20.74 20.95 9,861,006 -0.05(-0.23%)
Nov 21, 2005 21.02 21.16 20.87 21.00 3,685,146 +0.04(+0.19%)
Nov 18, 2005 21.20 21.44 20.52 20.96 6,983,274 -0.24(-1.13%)
Nov 17, 2005 20.84 21.31 20.79 21.20 4,839,086 +0.47(+2.26%)
Nov 16, 2005 20.64 20.96 20.59 20.73 3,921,726 +0.14(+0.69%)
Nov 15, 2005 20.37 20.68 20.28 20.59 6,084,320 +0.20(+1.00%)
Nov 14, 2005 20.39 20.50 20.34 20.38 6,263,473 -0.16(-0.79%)
Nov 11, 2005 20.80 20.82 20.39 20.54 3,473,599 -0.26(-1.27%)
Nov 10, 2005 21.00 21.05 20.42 20.81 8,966,470 -0.30(-1.41%)
Nov 09, 2005 20.98 21.24 20.90 21.11 7,091,747 +0.13(+0.62%)
Nov 08, 2005 21.11 21.26 20.85 20.98 10,344,719 -0.13(-0.62%)
Nov 07, 2005 21.30 21.44 21.00 21.11 8,030,704 -0.20(-0.92%)
Nov 04, 2005 21.36 21.47 21.13 21.30 7,511,897 -0.06(-0.29%)
Nov 03, 2005 21.15 21.53 21.08 21.36 9,910,335 +0.29(+1.37%)
Nov 02, 2005 20.78 21.10 20.53 21.07 9,392,264 +0.16(+0.78%)
Nov 01, 2005 21.06 21.13 20.85 20.91 10,311,588 -0.29(-1.37%)
Oct 31, 2005 21.36 21.41 21.12 21.20 9,280,355 -0.16(-0.74%)
Oct 28, 2005 20.98 21.36 20.91 21.36 7,489,810 +0.46(+2.20%)
Oct 27, 2005 21.05 21.14 20.76 20.90 5,895,596 -0.13(-0.60%)
Oct 26, 2005 21.23 21.42 21.01 21.03 11,431,906 -0.51(-2.37%)
Oct 25, 2005 21.44 21.90 21.26 21.54 8,606,692 +0.04(+0.17%)
Oct 24, 2005 20.76 21.55 20.74 21.50 7,749,458 +0.74(+3.57%)
Oct 21, 2005 20.37 20.84 20.33 20.76 10,034,269 +0.51(+2.52%)
Oct 20, 2005 20.37 20.57 20.08 20.25 8,558,591 -0.27(-1.33%)
Oct 19, 2005 20.29 20.60 20.08 20.52 10,822,541 +0.19(+0.92%)
Oct 18, 2005 20.56 20.56 20.16 20.33 10,068,136 -0.31(-1.52%)
Oct 17, 2005 20.17 20.65 19.98 20.65 11,371,534 +0.82(+4.15%)
Oct 14, 2005 19.40 19.85 19.22 19.82 12,868,072 +0.64(+3.33%)
Oct 13, 2005 19.56 19.66 19.00 19.18 15,911,214 -0.58(-2.93%)
Oct 12, 2005 20.36 20.52 19.66 19.76 15,632,914 -0.59(-2.92%)
Oct 11, 2005 20.50 20.74 20.21 20.36 13,225,887 -0.37(-1.81%)
Oct 10, 2005 21.14 21.14 20.62 20.73 6,759,947 -0.46(-2.19%)
Oct 07, 2005 21.03 21.36 20.87 21.20 6,628,650 +0.17(+0.81%)
Oct 06, 2005 21.01 21.26 20.65 21.03 10,044,822 +0.05(+0.23%)
Oct 05, 2005 21.54 21.58 20.98 20.98 5,741,476 -0.60(-2.78%)
Oct 04, 2005 21.84 21.95 21.58 21.58 5,760,863 -0.22(-0.99%)
Oct 03, 2005 21.96 22.02 21.55 21.79 11,288,583 +0.02(+0.07%)
Sep 30, 2005 22.04 22.18 21.76 21.78 7,226,234 -0.26(-1.20%)
Sep 29, 2005 21.92 22.35 21.70 22.04 8,665,346 +0.12(+0.56%)
Sep 28, 2005 22.01 22.61 21.80 21.92 12,848,684 -0.09(-0.39%)
Sep 27, 2005 22.15 22.26 21.89 22.00 12,768,925 -0.11(-0.48%)
Sep 26, 2005 21.80 22.38 21.80 22.11 8,819,221 +0.35(+1.61%)
Sep 23, 2005 21.76 21.88 21.49 21.76 6,377,590 +0.15(+0.68%)
Sep 22, 2005 21.94 21.95 21.51 21.61 12,247,664 -0.39(-1.78%)
Sep 21, 2005 23.03 23.14 21.23 22.00 26,223,292 -1.00(-4.34%)
Sep 20, 2005 23.21 23.37 22.99 23.00 4,492,806 -0.11(-0.48%)
Sep 19, 2005 23.11 23.41 23.00 23.11 5,576,312 -0.08(-0.35%)
Sep 16, 2005 22.94 23.22 22.75 23.19 9,353,980 +0.38(+1.68%)
Sep 15, 2005 22.49 22.82 22.48 22.81 3,726,376 +0.40(+1.78%)
Sep 14, 2005 22.53 22.61 22.38 22.41 4,576,247 -0.11(-0.49%)
Sep 13, 2005 22.90 22.94 22.52 22.52 6,170,215 -0.31(-1.34%)
Sep 12, 2005 22.68 22.88 22.62 22.83 5,567,477 +0.15(+0.65%)
Sep 09, 2005 22.39 22.71 22.36 22.68 6,946,462 +0.29(+1.27%)
Sep 08, 2005 22.57 22.59 22.37 22.39 4,863,382 -0.09(-0.40%)
Sep 07, 2005 22.66 22.66 22.39 22.48 4,983,635 -0.18(-0.79%)
Sep 06, 2005 22.04 22.67 21.85 22.66 6,376,854 +0.67(+3.04%)
Sep 02, 2005 22.04 22.13 21.93 22.00 4,340,894 +0.01(+0.06%)
Sep 01, 2005 21.98 22.18 21.25 21.98 10,673,083 +0.02(+0.11%)
Aug 31, 2005 21.52 21.97 21.47 21.96 6,253,901 +0.44(+2.03%)
Aug 30, 2005 21.51 21.59 21.25 21.52 5,159,107 +0.02(+0.08%)
Aug 29, 2005 21.31 21.54 21.14 21.51 4,525,201 +0.20(+0.92%)
Aug 26, 2005 21.31 21.49 21.27 21.31 5,327,707 -0.02(-0.08%)
Aug 25, 2005 21.35 21.41 21.20 21.33 4,772,824 +0.17(+0.79%)
Aug 24, 2005 21.36 21.65 21.13 21.16 6,784,488 -0.20(-0.93%)
Aug 23, 2005 21.18 21.40 21.17 21.36 4,969,156 +0.14(+0.65%)
Aug 22, 2005 21.14 21.29 21.11 21.22 4,186,283 +0.18(+0.83%)
Aug 19, 2005 20.73 21.05 20.73 21.05 6,138,066 +0.31(+1.49%)
Aug 18, 2005 20.66 20.80 20.60 20.74 2,728,029 +0.01(+0.04%)
Aug 17, 2005 20.77 20.87 20.50 20.73 3,999,522 +0.03(+0.14%)
Aug 16, 2005 21.07 21.18 20.70 20.70 4,425,808 -0.37(-1.76%)
Aug 15, 2005 20.93 21.11 20.82 21.07 3,919,272 +0.08(+0.39%)
Aug 12, 2005 21.10 21.18 20.95 20.99 6,012,168 -0.11(-0.52%)
Aug 11, 2005 20.82 21.23 20.76 21.10 9,765,540 +0.11(+0.54%)
Aug 10, 2005 21.22 21.62 20.92 20.98 7,408,087 -0.05(-0.23%)
Aug 09, 2005 20.95 21.18 20.90 21.03 4,559,313 +0.20(+0.94%)
Aug 08, 2005 21.41 21.54 20.83 20.84 6,768,781 -0.46(-2.18%)
Aug 05, 2005 21.86 21.86 21.09 21.30 6,194,020 -0.69(-3.13%)
Aug 04, 2005 22.09 22.12 21.89 21.99 3,629,437 -0.15(-0.66%)
Aug 03, 2005 21.93 22.36 21.84 22.14 5,981,000 +0.20(+0.93%)
Aug 02, 2005 21.47 21.94 21.47 21.93 6,007,014 +0.56(+2.61%)
Aug 01, 2005 21.80 21.81 21.29 21.38 5,318,381 -0.43(-1.98%)
Jul 29, 2005 21.86 22.04 21.74 21.81 4,352,429 -0.05(-0.22%)
Jul 28, 2005 21.42 21.86 21.39 21.86 5,075,420 +0.51(+2.41%)
Jul 27, 2005 21.39 21.46 21.13 21.34 4,559,804 +0.04(+0.17%)
Jul 26, 2005 21.30 21.47 21.21 21.31 5,691,656 +0.00(+0.02%)
Jul 25, 2005 21.24 21.57 21.22 21.30 4,268,251 +0.17(+0.79%)
Jul 22, 2005 21.16 21.29 20.98 21.14 7,023,031 +0.09(+0.41%)
Jul 21, 2005 21.61 21.61 20.94 21.05 6,243,594 -0.56(-2.58%)
Jul 20, 2005 21.43 21.63 21.16 21.61 6,968,058 +0.14(+0.66%)
Jul 19, 2005 21.27 21.49 21.16 21.47 6,683,868 +0.29(+1.37%)
Jul 18, 2005 21.32 21.39 21.17 21.18 3,397,275 -0.11(-0.54%)
Jul 15, 2005 21.45 21.60 21.22 21.29 4,910,502 -0.12(-0.57%)
Jul 14, 2005 21.83 22.05 21.27 21.41 6,262,982 -0.40(-1.81%)
Jul 13, 2005 21.58 21.84 21.49 21.81 6,143,465 +0.24(+1.10%)
Jul 12, 2005 21.43 21.64 21.35 21.57 6,862,039 +0.32(+1.51%)
Jul 11, 2005 21.20 21.39 21.05 21.25 5,321,080 +0.22(+1.05%)
Jul 08, 2005 20.75 21.04 20.62 21.03 6,590,610 +0.25(+1.20%)
Jul 07, 2005 20.29 20.79 20.21 20.78 6,860,812 +0.28(+1.35%)
Jul 06, 2005 21.08 21.18 20.50 20.50 6,976,402 -0.58(-2.76%)
Jul 05, 2005 20.99 21.19 20.93 21.09 5,389,796 +0.01(+0.04%)
Jul 01, 2005 21.00 21.09 20.89 21.08 4,379,424 +0.16(+0.78%)
Jun 30, 2005 20.68 21.19 20.67 20.92 9,079,361 +0.29(+1.40%)
Jun 29, 2005 20.98 20.98 20.54 20.63 4,808,655 -0.30(-1.42%)
Jun 28, 2005 20.70 20.94 20.70 20.92 5,763,072 +0.24(+1.18%)
Jun 27, 2005 20.69 20.76 20.58 20.68 6,044,563 +0.02(+0.12%)
Jun 24, 2005 20.68 20.77 20.59 20.65 5,440,106 -0.02(-0.08%)
Jun 23, 2005 20.55 20.86 20.52 20.67 8,837,136 +0.18(+0.85%)
Jun 22, 2005 20.11 20.63 19.99 20.50 10,725,357 +0.55(+2.76%)
Jun 21, 2005 19.95 20.09 19.93 19.95 4,935,289 +0.04(+0.20%)
Jun 20, 2005 19.74 19.94 19.60 19.91 4,318,561 +0.07(+0.35%)
Jun 17, 2005 19.74 19.86 19.52 19.84 7,559,507 +0.35(+1.82%)
Jun 16, 2005 19.68 19.72 19.41 19.48 4,937,497 -0.30(-1.50%)
Jun 15, 2005 19.68 19.78 19.30 19.78 8,193,414 +0.06(+0.31%)
Jun 14, 2005 19.77 19.86 19.68 19.72 5,663,679 -0.01(-0.06%)
Jun 13, 2005 19.97 19.99 19.65 19.73 7,151,628 -0.24(-1.18%)
Jun 10, 2005 19.72 20.06 19.70 19.97 6,506,924 +0.33(+1.68%)
Jun 09, 2005 19.77 19.80 19.56 19.64 5,307,583 -0.13(-0.64%)
Jun 08, 2005 19.88 19.93 19.69 19.76 3,584,526 -0.03(-0.14%)
Jun 07, 2005 19.71 20.04 19.70 19.79 5,776,570 +0.18(+0.94%)
Jun 06, 2005 19.72 19.76 19.53 19.61 3,008,783 -0.14(-0.70%)
Jun 03, 2005 19.63 19.77 19.49 19.75 4,646,435 +0.12(+0.60%)
Jun 02, 2005 19.62 19.75 19.58 19.63 3,641,462 +0.02(+0.12%)
Jun 01, 2005 19.17 19.63 19.11 19.60 9,098,258 +0.51(+2.69%)
May 31, 2005 19.03 19.17 18.98 19.09 5,650,427 -0.03(-0.17%)
May 27, 2005 19.05 19.18 19.00 19.12 3,975,962 +0.04(+0.23%)
May 26, 2005 18.89 19.15 18.89 19.08 3,563,911 +0.06(+0.32%)
May 25, 2005 19.02 19.09 18.92 19.02 6,018,058 -0.01(-0.04%)
May 24, 2005 19.03 19.11 18.93 19.02 3,320,215 -0.05(-0.26%)
May 23, 2005 19.19 19.22 19.05 19.07 5,513,731 -0.02(-0.09%)
May 20, 2005 19.11 19.19 18.95 19.09 8,679,826 +0.11(+0.60%)
May 19, 2005 18.80 19.03 18.79 18.98 6,848,050 +0.26(+1.37%)
May 18, 2005 18.34 18.79 18.34 18.72 6,052,416 +0.30(+1.64%)
May 17, 2005 18.36 18.50 18.22 18.42 8,965,488 +0.06(+0.33%)
May 16, 2005 18.50 18.50 18.23 18.36 10,268,640 -0.08(-0.44%)
May 13, 2005 19.15 19.16 17.99 18.44 13,909,367 -0.71(-3.72%)
May 12, 2005 19.27 19.44 19.13 19.15 7,848,361 -0.33(-1.67%)
May 11, 2005 19.57 19.58 19.28 19.48 9,230,782 -0.26(-1.34%)
May 10, 2005 19.57 19.95 19.57 19.74 5,355,193 -0.02(-0.08%)
May 09, 2005 19.82 19.84 19.53 19.76 6,907,686 -0.09(-0.47%)
May 06, 2005 19.71 19.97 19.57 19.85 6,898,115 -0.10(-0.51%)
May 05, 2005 20.09 20.17 19.88 19.95 4,732,085 -0.17(-0.85%)
May 04, 2005 19.97 20.15 19.83 20.13 7,405,632 +0.17(+0.86%)
May 03, 2005 20.20 20.20 19.86 19.95 8,834,191 -0.25(-1.23%)
May 02, 2005 20.17 20.25 20.07 20.20 8,496,255 +0.03(+0.16%)
Apr 29, 2005 19.74 20.19 19.69 20.17 8,259,921 +0.42(+2.15%)
Apr 28, 2005 19.44 19.96 19.39 19.75 11,686,401 +0.31(+1.61%)
Apr 27, 2005 19.09 19.51 18.98 19.43 4,830,251 +0.28(+1.47%)
Apr 26, 2005 19.27 19.27 19.00 19.15 8,370,112 -0.20(-1.05%)
Apr 25, 2005 19.23 19.38 19.19 19.36 7,180,342 +0.22(+1.17%)
Apr 22, 2005 19.07 19.31 18.95 19.13 5,829,825 +0.06(+0.32%)
Apr 21, 2005 19.18 19.20 19.02 19.07 5,368,691 +0.07(+0.34%)
Apr 20, 2005 19.07 19.17 18.96 19.00 6,302,003 -0.13(-0.66%)
Apr 19, 2005 18.81 19.16 18.80 19.13 4,453,785 +0.32(+1.69%)
Apr 18, 2005 18.65 18.87 18.52 18.81 5,748,347 +0.16(+0.87%)
Apr 15, 2005 19.11 19.16 18.54 18.65 6,349,368 -0.45(-2.37%)
Apr 14, 2005 19.20 19.30 18.74 19.10 5,195,183 -0.09(-0.49%)
Apr 13, 2005 19.27 19.42 19.08 19.20 5,680,122 -0.12(-0.61%)
Apr 12, 2005 18.87 19.33 18.76 19.31 7,891,308 +0.42(+2.22%)
Apr 11, 2005 18.50 18.92 18.50 18.89 4,312,672 +0.40(+2.14%)
Apr 08, 2005 18.74 18.81 18.50 18.50 3,390,649 -0.26(-1.41%)
Apr 07, 2005 18.59 18.78 18.52 18.76 5,634,966 +0.20(+1.10%)
Apr 06, 2005 18.72 18.72 18.47 18.56 3,425,988 -0.11(-0.57%)
Apr 05, 2005 18.56 18.72 18.54 18.67 5,346,603 +0.10(+0.55%)
Apr 04, 2005 18.73 18.74 18.46 18.56 5,821,972 -0.14(-0.74%)
Apr 01, 2005 18.87 18.90 18.39 18.70 7,058,371 +0.00(+0.02%)
Mar 31, 2005 18.51 18.82 18.50 18.70 6,505,206 +0.31(+1.71%)
Mar 30, 2005 18.19 18.54 18.19 18.39 6,083,093 +0.24(+1.35%)
Mar 29, 2005 18.39 18.50 18.10 18.14 6,174,387 -0.31(-1.66%)
Mar 28, 2005 18.24 18.52 18.19 18.45 5,316,663 +0.21(+1.14%)
Mar 24, 2005 17.95 18.25 17.93 18.24 4,454,767 +0.33(+1.87%)
Mar 23, 2005 18.10 18.10 17.80 17.90 7,933,029 -0.20(-1.08%)
Mar 22, 2005 18.57 18.61 18.05 18.10 7,760,257 -0.47(-2.54%)
Mar 21, 2005 18.64 18.67 18.48 18.57 3,142,289 -0.05(-0.26%)
Mar 18, 2005 18.60 18.68 18.46 18.62 13,093,117 +0.00(+0.02%)
Mar 17, 2005 18.58 18.84 18.56 18.62 5,520,602 +0.05(+0.26%)
Mar 16, 2005 18.90 19.01 18.45 18.57 7,247,831 -0.31(-1.62%)
Mar 15, 2005 19.05 19.22 18.87 18.87 6,773,444 -0.14(-0.75%)
Mar 14, 2005 18.79 19.02 18.72 19.02 5,579,993 +0.23(+1.21%)
Mar 11, 2005 18.97 19.07 18.76 18.79 3,814,970 -0.18(-0.97%)
Mar 10, 2005 18.65 19.07 18.52 18.97 7,364,648 +0.33(+1.75%)
Mar 09, 2005 18.74 18.77 18.57 18.65 8,232,680 -0.29(-1.55%)
Mar 08, 2005 19.09 19.09 18.80 18.94 8,844,008 -0.15(-0.79%)
Mar 07, 2005 19.04 19.16 18.99 19.09 6,403,604 +0.10(+0.54%)
Mar 04, 2005 18.70 19.09 18.66 18.99 7,394,834 +0.44(+2.40%)
Mar 03, 2005 18.56 18.58 18.36 18.54 7,314,584 -0.02(-0.09%)
Mar 02, 2005 18.35 18.63 18.27 18.56 6,485,328 +0.21(+1.13%)
Mar 01, 2005 18.56 18.74 18.30 18.35 8,339,681 -0.13(-0.71%)
Feb 28, 2005 18.54 18.73 18.43 18.48 6,497,598 -0.06(-0.31%)
Feb 25, 2005 18.10 18.58 17.99 18.54 5,870,318 +0.44(+2.43%)
Feb 24, 2005 17.89 18.14 17.89 18.10 4,482,253 +0.22(+1.21%)
Feb 23, 2005 17.77 18.03 17.77 17.88 5,681,349 +0.16(+0.92%)
Feb 22, 2005 17.93 17.96 17.65 17.72 8,475,150 -0.39(-2.14%)
Feb 18, 2005 18.30 18.31 17.95 18.11 6,861,303 -0.20(-1.11%)
Feb 17, 2005 18.48 18.50 18.30 18.31 5,078,365 -0.19(-1.03%)
Feb 16, 2005 18.30 18.51 18.23 18.50 4,446,177 +0.20(+1.11%)
Feb 15, 2005 18.42 18.46 18.23 18.30 5,937,317 -0.18(-0.99%)
Feb 14, 2005 18.48 18.61 18.38 18.48 5,872,527 +0.04(+0.22%)
Feb 11, 2005 18.45 18.60 18.30 18.44 9,399,627 -0.18(-0.96%)
Feb 10, 2005 18.71 18.74 18.57 18.62 5,490,907 -0.09(-0.46%)
Feb 09, 2005 18.74 18.83 18.66 18.71 10,487,059 +0.03(+0.15%)
Feb 08, 2005 18.60 18.76 18.58 18.68 8,069,234 -0.02(-0.13%)
Feb 07, 2005 18.56 18.76 18.56 18.70 4,833,932 +0.06(+0.33%)
Feb 04, 2005 18.52 18.66 18.48 18.64 4,865,591 +0.18(+0.99%)
Feb 03, 2005 18.30 18.46 18.14 18.46 6,082,602 +0.09(+0.51%)
Feb 02, 2005 18.39 18.45 18.21 18.36 7,320,228 -0.07(-0.40%)
Feb 01, 2005 18.09 18.45 18.05 18.44 7,812,039 +0.41(+2.26%)
Jan 31, 2005 17.97 18.12 17.90 18.03 7,327,100 +0.06(+0.34%)
Jan 28, 2005 17.77 18.00 17.63 17.97 5,688,712 +0.14(+0.78%)
Jan 27, 2005 17.71 18.00 17.65 17.83 6,259,791 +0.07(+0.37%)
Jan 26, 2005 17.35 17.82 17.35 17.77 6,047,999 +0.44(+2.54%)
Jan 25, 2005 17.51 17.58 17.33 17.33 4,779,450 -0.13(-0.77%)
Jan 24, 2005 17.25 17.59 17.22 17.46 5,138,737 +0.21(+1.20%)
Jan 21, 2005 17.37 17.47 17.20 17.25 4,236,593 -0.12(-0.68%)
Jan 20, 2005 17.58 17.60 17.34 17.37 5,850,194 -0.21(-1.21%)
Jan 19, 2005 17.67 17.77 17.53 17.58 4,306,536 -0.09(-0.51%)
Jan 18, 2005 17.50 17.76 17.40 17.67 4,855,774 +0.14(+0.79%)
Jan 14, 2005 17.40 17.62 17.32 17.53 4,870,499 +0.04(+0.23%)
Jan 13, 2005 17.32 17.62 17.28 17.49 4,899,213 +0.19(+1.11%)
Jan 12, 2005 17.30 17.35 17.11 17.30 6,735,896 +0.11(+0.66%)
Jan 11, 2005 17.30 17.31 17.06 17.19 4,201,744 -0.09(-0.54%)
Jan 10, 2005 17.13 17.37 17.12 17.28 4,779,941 +0.15(+0.90%)
Jan 07, 2005 17.28 17.42 17.11 17.13 5,226,105 -0.18(-1.01%)
Jan 06, 2005 17.16 17.31 17.02 17.30 5,751,538 +0.07(+0.38%)
Jan 05, 2005 17.51 17.59 17.22 17.24 10,385,457 -0.26(-1.49%)
Jan 04, 2005 17.68 17.73 17.48 17.50 6,633,558 -0.12(-0.67%)
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.