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 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%)
Jan 01, 2008 33.55 33.75 33.12 33.27 0 +0.00(+0.00%)
Dec 31, 2007 33.55 33.75 33.12 33.27 4,934,820 -0.46(-1.35%)
Dec 28, 2007 33.21 33.76 33.21 33.72 4,916,750 +0.55(+1.67%)
Dec 27, 2007 33.23 33.71 33.15 33.17 5,619,559 -0.19(-0.56%)
Dec 26, 2007 33.60 33.60 33.21 33.36 4,322,925 -0.08(-0.24%)
Dec 24, 2007 33.45 33.76 33.30 33.44 4,095,052 -0.08(-0.24%)
Dec 21, 2007 33.92 34.68 33.11 33.52 15,717,638 -0.07(-0.21%)
Dec 20, 2007 34.34 34.43 33.27 33.59 11,743,828 -0.44(-1.28%)
Dec 19, 2007 34.46 34.95 33.93 34.02 11,696,863 -0.84(-2.40%)
Dec 18, 2007 33.95 34.94 33.91 34.86 12,128,613 +1.10(+3.27%)
Dec 17, 2007 33.98 34.48 33.72 33.76 10,130,261 -0.44(-1.30%)
Dec 14, 2007 33.73 34.82 33.72 34.20 14,287,151 -0.48(-1.39%)
Dec 13, 2007 33.52 34.72 33.47 34.68 9,217,448 +1.06(+3.15%)
Dec 12, 2007 34.15 34.55 33.25 33.62 11,614,823 -0.41(-1.20%)
Dec 11, 2007 35.10 35.38 33.98 34.03 8,332,306 -1.09(-3.10%)
Dec 10, 2007 34.91 35.19 34.64 35.12 8,904,981 +0.37(+1.08%)
Dec 07, 2007 34.89 35.16 34.45 34.74 6,159,348 -0.15(-0.44%)
Dec 06, 2007 35.08 35.09 34.37 34.90 6,053,179 -0.20(-0.57%)
Dec 05, 2007 34.51 35.16 34.29 35.10 10,014,268 +0.84(+2.44%)
Dec 04, 2007 33.32 34.48 33.32 34.26 9,066,452 +0.67(+2.00%)
Dec 03, 2007 32.82 33.72 32.82 33.59 7,153,346 +0.55(+1.68%)
Nov 30, 2007 33.79 33.83 32.87 33.03 10,100,651 -0.29(-0.87%)
Nov 29, 2007 33.49 33.68 33.00 33.32 4,864,312 -0.21(-0.63%)
Nov 28, 2007 33.34 33.67 32.81 33.54 10,264,475 +0.51(+1.54%)
Nov 27, 2007 32.88 33.18 32.53 33.03 7,951,867 +0.38(+1.16%)
Nov 26, 2007 32.79 33.69 32.39 32.65 9,742,930 -0.21(-0.64%)
Nov 23, 2007 32.87 32.92 32.26 32.86 6,462,168 +0.14(+0.42%)
Nov 21, 2007 32.70 33.32 32.67 32.72 11,628,974 -0.35(-1.06%)
Nov 20, 2007 32.51 33.21 32.51 33.07 7,777,804 +0.55(+1.68%)
Nov 19, 2007 32.38 32.70 32.19 32.52 8,094,435 +0.01(+0.02%)
Nov 16, 2007 32.57 32.65 31.98 32.52 8,897,636 +0.21(+0.66%)
Nov 15, 2007 32.29 32.83 31.98 32.30 9,948,082 -0.05(-0.16%)
Nov 14, 2007 32.41 32.85 32.21 32.36 7,272,183 +0.07(+0.23%)
Nov 13, 2007 32.46 32.46 31.60 32.28 13,514,028 +0.03(+0.10%)
Nov 12, 2007 33.43 34.22 32.13 32.25 12,250,152 -1.31(-3.90%)
Nov 09, 2007 34.60 34.60 33.46 33.56 8,643,669 -0.41(-1.20%)
Nov 08, 2007 33.30 34.25 33.30 33.97 12,390,191 +0.69(+2.08%)
Nov 07, 2007 33.58 34.22 33.27 33.27 8,918,001 -0.90(-2.65%)
Nov 06, 2007 34.17 34.38 33.56 34.18 7,353,865 -0.02(-0.05%)
Nov 05, 2007 32.55 34.33 32.55 34.20 12,222,379 +0.88(+2.63%)
Nov 02, 2007 33.21 33.47 32.81 33.32 7,899,407 +0.24(+0.73%)
Nov 01, 2007 33.60 33.82 32.95 33.08 9,217,775 -0.65(-1.93%)
Oct 31, 2007 33.04 33.82 33.04 33.73 8,094,021 +0.74(+2.25%)
Oct 30, 2007 32.73 33.38 32.46 32.99 6,104,520 +0.04(+0.11%)
Oct 29, 2007 32.84 33.21 32.61 32.95 7,232,124 +0.26(+0.81%)
Oct 26, 2007 32.46 33.12 31.99 32.69 8,590,350 +0.81(+2.54%)
Oct 25, 2007 30.97 32.06 30.84 31.88 9,230,291 +0.73(+2.34%)
Oct 24, 2007 30.97 31.16 30.63 31.15 11,687,628 +0.10(+0.31%)
Oct 23, 2007 30.97 31.25 30.82 31.05 5,498,761 +0.17(+0.55%)
Oct 22, 2007 30.35 31.07 30.06 30.88 6,754,302 +0.26(+0.85%)
Oct 19, 2007 31.14 31.40 30.50 30.62 9,564,300 -0.76(-2.42%)
Oct 18, 2007 31.32 31.62 31.23 31.38 5,810,683 -0.10(-0.32%)
Oct 17, 2007 31.99 32.14 31.18 31.48 8,043,465 -0.31(-0.96%)
Oct 16, 2007 31.90 32.09 31.60 31.78 6,800,931 -0.13(-0.40%)
Oct 15, 2007 32.28 32.39 31.60 31.91 6,141,747 -0.35(-1.10%)
Oct 12, 2007 32.29 32.59 31.95 32.26 7,495,945 +0.18(+0.55%)
Oct 11, 2007 31.79 32.47 31.64 32.09 13,833,288 +0.58(+1.85%)
Oct 10, 2007 31.86 31.90 31.26 31.51 6,010,696 -0.35(-1.11%)
Oct 09, 2007 31.49 31.91 31.36 31.86 6,643,375 +0.54(+1.73%)
Oct 08, 2007 31.10 31.74 31.05 31.32 3,960,011 +0.11(+0.34%)
Oct 05, 2007 31.10 31.39 31.02 31.21 5,394,214 +0.22(+0.71%)
Oct 04, 2007 30.72 31.33 30.63 30.99 4,965,965 +0.27(+0.89%)
Oct 03, 2007 30.98 31.09 30.65 30.72 5,590,065 -0.30(-0.97%)
Oct 02, 2007 31.13 31.24 30.76 31.02 12,867,827 +0.14(+0.45%)
Oct 01, 2007 30.91 31.42 30.15 30.88 8,681,298 +0.18(+0.57%)
Sep 28, 2007 31.28 31.47 30.58 30.71 11,103,541 -0.65(-2.08%)
Sep 27, 2007 32.03 32.15 31.25 31.36 6,866,456 -0.53(-1.67%)
Sep 26, 2007 31.83 32.20 31.69 31.89 6,744,976 +0.15(+0.49%)
Sep 25, 2007 31.76 32.18 31.72 31.74 4,887,519 -0.11(-0.36%)
Sep 24, 2007 31.68 32.15 31.53 31.85 6,821,791 +0.17(+0.54%)
Sep 21, 2007 31.87 32.06 31.49 31.68 9,790,327 +0.19(+0.61%)
Sep 20, 2007 31.84 32.04 31.49 31.49 5,079,102 -0.44(-1.38%)
Sep 19, 2007 31.45 32.35 31.45 31.93 10,063,964 +0.67(+2.15%)
Sep 18, 2007 30.56 31.29 30.56 31.26 11,318,279 +0.79(+2.59%)
Sep 17, 2007 31.13 31.23 30.25 30.47 10,925,370 -0.69(-2.22%)
Sep 14, 2007 30.77 31.32 30.65 31.16 9,031,750 +0.19(+0.61%)
Sep 13, 2007 30.61 31.21 30.61 30.97 8,530,859 +0.51(+1.69%)
Sep 12, 2007 30.39 30.72 30.29 30.46 9,887,020 -0.08(-0.25%)
Sep 11, 2007 30.05 30.68 29.97 30.54 9,811,433 +0.63(+2.11%)
Sep 10, 2007 30.11 30.43 29.68 29.90 12,681,066 +0.05(+0.18%)
Sep 07, 2007 31.10 31.10 29.67 29.85 9,236,181 -0.56(-1.85%)
Sep 06, 2007 29.70 30.48 29.44 30.41 10,910,645 +0.65(+2.19%)
Sep 05, 2007 29.74 29.97 29.42 29.76 11,054,703 -0.19(-0.64%)
Sep 04, 2007 29.58 30.08 29.20 29.95 9,807,751 +1.16(+4.02%)
Aug 31, 2007 28.99 29.18 28.55 28.80 8,110,709 +0.23(+0.80%)
Aug 30, 2007 28.87 28.93 28.33 28.57 7,802,223 -0.44(-1.52%)
Aug 29, 2007 28.18 29.19 28.18 29.01 8,363,486 +0.82(+2.92%)
Aug 28, 2007 28.47 28.73 28.02 28.18 12,770,152 -0.40(-1.38%)
Aug 27, 2007 29.75 29.75 28.49 28.58 10,159,185 -1.22(-4.10%)
Aug 24, 2007 29.59 29.88 29.22 29.80 5,888,724 +0.29(+0.98%)
Aug 23, 2007 29.77 29.95 29.30 29.51 6,808,293 -0.10(-0.34%)
Aug 22, 2007 29.23 29.62 28.93 29.62 8,567,671 +0.51(+1.76%)
Aug 21, 2007 28.85 29.29 28.81 29.10 6,052,416 +0.01(+0.04%)
Aug 20, 2007 29.22 29.29 28.29 29.09 7,123,160 +0.03(+0.10%)
Aug 17, 2007 27.55 29.34 27.55 29.06 19,864,844 +1.61(+5.86%)
Aug 16, 2007 28.04 28.16 26.38 27.45 23,328,626 -0.71(-2.53%)
Aug 15, 2007 28.49 29.62 28.04 28.16 9,888,002 -0.68(-2.36%)
Aug 14, 2007 29.92 29.92 28.78 28.85 7,643,930 -0.82(-2.76%)
Aug 13, 2007 29.51 30.29 29.36 29.66 7,412,259 -0.02(-0.07%)
Aug 10, 2007 30.17 31.15 29.54 29.68 15,089,075 -0.98(-3.19%)
Aug 09, 2007 31.13 31.52 30.06 30.66 18,406,590 -0.47(-1.51%)
Aug 08, 2007 30.85 31.23 30.48 31.13 13,648,491 +0.75(+2.47%)
Aug 07, 2007 30.26 31.00 29.69 30.38 16,155,156 +0.12(+0.39%)
Aug 06, 2007 29.19 30.36 28.54 30.26 13,526,029 +1.10(+3.77%)
Aug 03, 2007 29.93 30.51 29.13 29.16 13,450,441 -1.34(-4.41%)
Aug 02, 2007 29.51 30.65 29.51 30.51 12,193,182 +0.31(+1.04%)
Aug 01, 2007 28.73 30.43 28.71 30.19 18,229,166 +1.61(+5.63%)
Jul 31, 2007 28.33 30.03 28.54 28.58 17,955,046 +0.26(+0.91%)
Jul 30, 2007 28.48 28.73 27.65 28.33 19,329,506 -0.04(-0.14%)
Jul 27, 2007 28.77 29.29 28.37 28.37 21,022,132 -0.52(-1.81%)
Jul 26, 2007 29.79 29.85 28.16 28.89 29,368,880 -1.44(-4.76%)
Jul 25, 2007 31.58 31.97 29.20 30.33 27,426,734 -0.61(-1.98%)
Jul 24, 2007 32.06 32.60 30.82 30.94 16,722,695 -1.81(-5.51%)
Jul 23, 2007 31.99 32.89 31.91 32.75 10,902,055 +0.60(+1.88%)
Jul 20, 2007 32.64 33.08 32.13 32.15 13,191,806 -1.29(-3.85%)
Jul 19, 2007 32.30 33.66 32.10 33.43 18,708,602 +1.40(+4.36%)
Jul 18, 2007 31.37 32.13 31.26 32.04 8,297,720 +0.39(+1.24%)
Jul 17, 2007 31.70 31.78 31.40 31.64 6,881,918 +0.25(+0.80%)
Jul 16, 2007 31.71 31.93 31.28 31.39 7,114,657 -0.46(-1.43%)
Jul 13, 2007 31.28 31.94 31.07 31.85 8,438,828 +0.61(+1.96%)
Jul 12, 2007 30.54 31.24 30.49 31.24 6,443,914 +0.70(+2.29%)
Jul 11, 2007 30.46 30.72 30.26 30.54 4,799,083 +0.16(+0.52%)
Jul 10, 2007 30.82 31.05 30.36 30.38 8,403,734 -0.69(-2.23%)
Jul 09, 2007 31.18 31.43 30.92 31.07 4,737,833 -0.07(-0.21%)
Jul 06, 2007 31.20 31.21 30.48 31.14 6,420,820 -0.07(-0.21%)
Jul 05, 2007 31.31 31.40 30.65 31.20 8,509,508 +0.19(+0.60%)
Jul 03, 2007 31.32 31.42 30.75 31.01 5,057,260 -0.09(-0.29%)
Jul 02, 2007 29.58 31.11 29.98 31.10 12,462,156 +1.52(+5.14%)
Jun 29, 2007 29.42 30.06 29.17 29.58 9,083,179 +0.20(+0.69%)
Jun 28, 2007 29.50 29.99 29.30 29.38 7,863,966 -0.12(-0.41%)
Jun 27, 2007 28.60 29.53 28.60 29.50 8,267,799 +0.49(+1.69%)
Jun 26, 2007 29.18 29.54 29.01 29.01 8,365,204 -0.02(-0.08%)
Jun 25, 2007 28.64 29.65 28.58 29.04 9,733,391 +0.50(+1.76%)
Jun 22, 2007 29.13 29.36 28.54 28.54 9,061,691 -0.76(-2.60%)
Jun 21, 2007 29.07 29.67 28.90 29.30 8,465,088 +0.23(+0.80%)
Jun 20, 2007 30.21 30.37 29.02 29.07 8,488,402 -1.06(-3.50%)
Jun 19, 2007 29.92 30.26 29.82 30.12 6,608,771 +0.04(+0.14%)
Jun 18, 2007 30.35 30.36 29.84 30.08 6,157,208 -0.27(-0.89%)
Jun 15, 2007 30.25 30.59 30.03 30.35 13,129,684 +0.69(+2.32%)
Jun 14, 2007 29.53 30.03 29.40 29.66 9,971,198 +0.28(+0.96%)
Jun 13, 2007 29.08 29.40 28.86 29.38 11,678,302 +0.59(+2.05%)
Jun 12, 2007 29.05 29.27 28.73 28.79 9,750,324 -0.62(-2.09%)
Jun 11, 2007 28.93 29.61 28.85 29.40 14,939,772 +0.61(+2.12%)
Jun 08, 2007 28.54 29.02 28.42 28.79 11,256,687 +0.30(+1.06%)
Jun 07, 2007 29.38 29.58 28.41 28.49 16,495,239 -1.09(-3.69%)
Jun 06, 2007 30.26 30.10 29.35 29.58 13,025,621 -0.68(-2.25%)
Jun 05, 2007 30.41 30.77 30.14 30.26 8,456,498 -0.50(-1.62%)
Jun 04, 2007 31.22 31.11 30.56 30.76 10,705,343 -0.46(-1.46%)
Jun 01, 2007 31.80 32.10 31.01 31.22 12,088,147 -0.57(-1.78%)
May 31, 2007 31.07 31.85 30.58 31.78 15,131,397 +0.80(+2.59%)
May 30, 2007 30.01 31.01 29.86 30.98 16,690,160 +0.97(+3.23%)
May 29, 2007 30.20 30.30 29.75 30.01 11,071,777 +0.16(+0.55%)
May 25, 2007 30.28 30.40 29.51 29.85 8,834,535 -0.20(-0.68%)
May 24, 2007 31.25 31.25 30.03 30.05 15,758,348 -1.20(-3.83%)
May 23, 2007 31.52 31.86 31.21 31.25 5,176,531 -0.27(-0.87%)
May 22, 2007 31.77 31.88 31.40 31.52 5,996,866 -0.08(-0.26%)
May 21, 2007 32.20 32.20 31.60 31.60 6,693,439 -0.36(-1.13%)
May 18, 2007 31.40 32.00 31.34 31.97 8,636,142 +0.62(+1.99%)
May 17, 2007 31.53 31.56 31.09 31.34 4,842,276 -0.32(-1.00%)
May 16, 2007 31.68 31.71 31.29 31.66 4,060,140 +0.31(+0.97%)
May 15, 2007 31.25 31.71 31.25 31.36 6,681,993 +0.21(+0.68%)
May 14, 2007 31.18 31.43 31.01 31.14 5,523,302 -0.04(-0.13%)
May 11, 2007 31.01 31.29 30.83 31.18 6,558,837 +0.08(+0.26%)
May 10, 2007 31.54 31.72 31.08 31.10 12,750,889 -0.50(-1.57%)
May 09, 2007 31.84 31.84 31.45 31.60 7,166,395 +0.10(+0.31%)
May 08, 2007 31.99 32.35 31.44 31.50 13,853,412 -0.42(-1.30%)
May 07, 2007 30.98 31.99 30.98 31.92 8,962,789 +0.75(+2.39%)
May 04, 2007 31.33 31.48 31.07 31.17 7,718,536 -0.15(-0.49%)
May 03, 2007 31.41 31.68 31.03 31.33 10,246,491 -0.08(-0.26%)
May 02, 2007 31.28 31.47 31.16 31.41 4,931,607 +0.26(+0.82%)
May 01, 2007 30.87 31.17 30.64 31.15 7,469,195 +0.42(+1.38%)
Apr 30, 2007 31.26 31.58 30.70 30.73 8,308,611 -0.33(-1.08%)
Apr 27, 2007 30.93 31.19 30.77 31.06 7,219,863 -0.09(-0.29%)
Apr 26, 2007 30.88 31.58 30.88 31.15 11,173,545 +0.33(+1.07%)
Apr 25, 2007 30.56 30.97 30.51 30.82 12,502,996 +0.26(+0.87%)
Apr 24, 2007 30.23 30.70 30.00 30.56 8,459,779 +0.37(+1.24%)
Apr 23, 2007 29.95 30.45 29.95 30.18 7,214,945 +0.32(+1.08%)
Apr 20, 2007 29.96 30.15 29.00 29.86 17,438,368 +0.25(+0.84%)
Apr 19, 2007 30.36 30.36 29.58 29.61 7,034,975 -0.33(-1.10%)
Apr 18, 2007 29.66 30.00 29.61 29.94 9,217,038 +0.24(+0.82%)
Apr 17, 2007 29.17 29.75 29.07 29.70 5,543,426 +0.52(+1.77%)
Apr 16, 2007 29.30 29.37 28.94 29.18 3,908,790 +0.28(+0.97%)
Apr 13, 2007 29.34 29.34 28.64 28.90 5,002,937 -0.09(-0.30%)
Apr 12, 2007 29.46 29.49 28.91 28.98 9,027,240 -0.39(-1.32%)
Apr 11, 2007 29.44 29.54 29.28 29.37 6,864,893 -0.07(-0.22%)
Apr 10, 2007 29.42 29.50 29.31 29.44 4,349,005 +0.07(+0.22%)
Apr 09, 2007 29.15 29.48 29.15 29.37 3,884,423 +0.15(+0.53%)
Apr 05, 2007 28.95 29.22 28.87 29.22 4,797,120 +0.27(+0.93%)
Apr 04, 2007 29.14 29.14 28.85 28.95 7,112,362 -0.11(-0.39%)
Apr 03, 2007 28.93 29.09 28.77 29.06 9,242,316 +0.37(+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.