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 (%)
Feb 26, 2010 18.07 18.13 17.83 17.86 11,692,600 -0.21(-1.16%)
Feb 25, 2010 17.97 18.09 17.74 18.07 10,322,762 -0.08(-0.43%)
Feb 24, 2010 18.23 18.30 17.97 18.14 12,439,658 -0.06(-0.32%)
Feb 23, 2010 18.36 18.43 18.19 18.20 9,208,643 -0.23(-1.23%)
Feb 22, 2010 18.63 18.63 18.40 18.43 7,824,315 -0.08(-0.42%)
Feb 19, 2010 18.28 18.59 18.28 18.51 9,334,256 +0.17(+0.94%)
Feb 18, 2010 18.08 18.37 18.04 18.33 10,061,840 +0.19(+1.07%)
Feb 17, 2010 18.37 18.37 18.10 18.14 6,918,710 -0.09(-0.48%)
Feb 16, 2010 17.97 18.26 17.94 18.23 9,886,125 +0.37(+2.08%)
Feb 12, 2010 17.97 17.86 17.86 17.86 12,823,244 -0.17(-0.96%)
Feb 11, 2010 18.05 18.07 17.79 18.03 15,488,776 -0.02(-0.13%)
Feb 10, 2010 17.98 18.10 17.81 18.05 10,823,017 +0.03(+0.18%)
Feb 09, 2010 17.97 18.17 17.88 18.02 10,990,297 +0.04(+0.20%)
Feb 08, 2010 18.21 18.23 17.83 17.98 7,494,603 -0.04(-0.25%)
Feb 05, 2010 18.15 18.19 17.70 18.03 26,514,840 -0.21(-1.14%)
Feb 04, 2010 18.62 18.62 18.22 18.23 22,205,086 -0.35(-1.91%)
Feb 03, 2010 18.76 18.76 18.56 18.59 19,544,070 -0.21(-1.13%)
Feb 02, 2010 18.69 18.89 18.54 18.80 9,202,191 +0.09(+0.47%)
Feb 01, 2010 18.68 18.93 18.53 18.71 10,546,396 +0.12(+0.67%)
Jan 29, 2010 19.15 19.23 18.58 18.59 14,178,189 -0.14(-0.74%)
Jan 28, 2010 19.15 19.15 18.73 18.73 9,803,260 -0.13(-0.69%)
Jan 27, 2010 18.99 18.99 18.65 18.86 14,979,198 -0.13(-0.69%)
Jan 26, 2010 18.81 19.07 18.58 18.99 19,186,778 +0.21(+1.11%)
Jan 25, 2010 19.20 19.23 18.77 18.78 13,590,097 -0.21(-1.12%)
Jan 22, 2010 19.53 19.57 18.98 18.99 17,291,490 -0.59(-3.00%)
Jan 21, 2010 19.79 19.95 19.42 19.58 17,824,126 -0.16(-0.83%)
Jan 20, 2010 19.97 19.99 19.57 19.74 22,963,146 -0.33(-1.66%)
Jan 19, 2010 19.75 20.08 19.73 20.08 11,609,402 +0.27(+1.38%)
Jan 15, 2010 19.92 19.80 19.80 19.80 15,583,340 -0.20(-0.98%)
Jan 14, 2010 20.23 20.23 19.97 20.00 13,771,959 -0.24(-1.17%)
Jan 13, 2010 20.02 20.32 20.00 20.24 8,875,944 +0.24(+1.20%)
Jan 12, 2010 19.88 20.13 19.77 19.99 11,330,117 +0.09(+0.43%)
Jan 11, 2010 19.76 20.00 19.71 19.91 12,502,684 +0.23(+1.16%)
Jan 08, 2010 19.68 19.76 19.64 19.68 12,492,158 -0.09(-0.47%)
Jan 07, 2010 19.61 19.81 19.61 19.77 12,582,304 +0.07(+0.33%)
Jan 06, 2010 19.59 19.71 19.37 19.71 10,034,799 +0.12(+0.60%)
Jan 05, 2010 19.94 19.94 19.43 19.59 12,816,785 -0.33(-1.64%)
Jan 04, 2010 19.99 20.05 19.87 19.92 10,718,554 +0.00(+0.02%)
Dec 31, 2009 20.13 19.91 19.91 19.91 4,634,165 -0.22(-1.07%)
Dec 30, 2009 20.07 20.17 20.06 20.13 5,989,946 +0.03(+0.16%)
Dec 29, 2009 20.15 20.27 20.10 20.10 6,823,632 -0.04(-0.18%)
Dec 28, 2009 20.25 20.32 20.02 20.13 7,322,812 -0.04(-0.22%)
Dec 24, 2009 20.12 20.29 20.12 20.18 1,822,392 +0.05(+0.26%)
Dec 23, 2009 20.02 20.19 19.97 20.13 6,765,405 +0.12(+0.59%)
Dec 22, 2009 20.21 20.30 19.98 20.01 10,053,375 -0.19(-0.95%)
Dec 21, 2009 20.35 20.40 20.06 20.20 10,611,291 -0.07(-0.34%)
Dec 18, 2009 20.32 20.43 20.08 20.27 12,423,700 +0.08(+0.38%)
Dec 17, 2009 20.35 20.38 19.82 20.19 12,424,524 -0.40(-1.92%)
Dec 16, 2009 20.93 20.93 20.45 20.59 11,013,653 -0.22(-1.04%)
Dec 15, 2009 20.92 20.98 20.73 20.80 11,747,045 -0.13(-0.64%)
Dec 14, 2009 20.94 21.02 20.82 20.94 12,222,381 -0.09(-0.45%)
Dec 11, 2009 20.93 21.11 20.74 21.03 8,252,792 +0.23(+1.12%)
Dec 10, 2009 20.62 20.89 20.59 20.80 10,008,027 +0.30(+1.45%)
Dec 09, 2009 20.38 20.50 20.28 20.50 7,352,127 +0.14(+0.68%)
Dec 08, 2009 20.37 20.51 20.20 20.36 7,654,265 -0.08(-0.38%)
Dec 07, 2009 20.24 20.62 20.18 20.44 9,514,991 +0.35(+1.74%)
Dec 04, 2009 20.53 20.71 19.86 20.09 10,120,405 -0.29(-1.42%)
Dec 03, 2009 20.37 20.58 20.17 20.38 9,471,119 +0.02(+0.10%)
Dec 02, 2009 20.18 20.37 19.97 20.36 12,658,940 +0.38(+1.92%)
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.