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 (%)
Sep 30, 2010 18.00 18.22 17.92 18.00 47,712 -0.10(-0.57%)
Sep 29, 2010 18.13 18.16 17.99 18.10 6,457 -0.09(-0.51%)
Sep 28, 2010 18.25 18.31 18.08 18.20 1,700 -0.02(-0.12%)
Sep 27, 2010 18.20 18.31 18.17 18.22 5,387,743 +0.05(+0.26%)
Sep 24, 2010 18.02 18.26 18.01 18.17 7,343,752 +0.30(+1.70%)
Sep 23, 2010 17.87 18.07 17.84 17.87 6,364 -0.28(-1.54%)
Sep 22, 2010 17.91 18.24 17.91 18.15 9,467,059 +0.24(+1.35%)
Sep 21, 2010 18.04 18.06 17.85 17.90 31,954 -0.16(-0.91%)
Sep 20, 2010 17.83 18.09 17.81 18.07 6,794,895 +0.27(+1.50%)
Sep 17, 2010 17.80 17.93 17.71 17.80 15,211,326 -0.08(-0.43%)
Sep 15, 2010 17.83 17.94 17.76 17.88 6,317,382 +0.03(+0.14%)
Sep 14, 2010 18.05 18.06 17.83 17.85 87,818 -0.19(-1.05%)
Sep 13, 2010 18.21 18.23 18.03 18.04 10,575,412 -0.06(-0.33%)
Sep 10, 2010 18.04 18.16 17.93 18.10 9,390,672 +0.14(+0.80%)
Sep 09, 2010 17.83 18.01 17.83 17.96 43,471 +0.22(+1.26%)
Sep 08, 2010 17.70 17.86 17.68 17.74 71,041 +0.08(+0.48%)
Sep 07, 2010 17.75 17.87 17.63 17.65 211,151 -0.20(-1.11%)
Sep 03, 2010 17.75 17.88 17.65 17.85 9,456,571 +0.21(+1.20%)
Sep 02, 2010 17.70 17.71 17.45 17.64 24,866 +0.03(+0.14%)
Sep 01, 2010 17.38 17.64 17.25 17.61 9,244,358 +0.43(+2.48%)
Aug 31, 2010 17.16 17.27 16.93 17.19 141,015 +0.03(+0.17%)
Aug 30, 2010 17.18 17.30 17.10 17.16 7,582,204 -0.08(-0.44%)
Aug 27, 2010 17.23 17.29 16.88 17.23 8,120,519 +0.29(+1.70%)
Aug 26, 2010 17.00 17.08 16.89 16.95 25,973 +0.02(+0.12%)
Aug 25, 2010 16.88 16.98 16.71 16.92 157,743 -0.01(-0.05%)
Aug 24, 2010 17.03 17.11 16.92 16.93 273,521 -0.21(-1.23%)
Aug 23, 2010 17.19 17.38 17.13 17.14 10,379,609 +0.06(+0.35%)
Aug 20, 2010 17.03 17.13 16.97 17.08 8,769,085 -0.06(-0.37%)
Aug 19, 2010 17.34 17.34 17.05 17.15 115,898 -0.25(-1.43%)
Aug 18, 2010 17.52 17.52 17.23 17.40 37,984 -0.09(-0.51%)
Aug 17, 2010 17.52 17.68 17.47 17.49 46,468 +0.06(+0.36%)
Aug 16, 2010 17.41 17.49 17.30 17.42 6,318,194 -0.07(-0.39%)
Aug 13, 2010 17.49 17.64 17.41 17.49 7,811,116 +0.05(+0.29%)
Aug 12, 2010 17.44 17.58 17.36 17.44 9,803,523 -0.09(-0.52%)
Aug 11, 2010 17.67 17.67 17.51 17.53 51,715 -0.25(-1.43%)
Aug 10, 2010 17.56 17.93 17.50 17.79 12,368 +0.10(+0.54%)
Aug 09, 2010 17.67 17.74 17.58 17.69 7,081,841 +0.08(+0.47%)
Aug 06, 2010 17.61 17.65 17.36 17.61 9,936,732 +0.00(+0.02%)
Aug 05, 2010 17.60 17.69 17.48 17.60 14,717,660 -0.12(-0.68%)
Aug 04, 2010 17.75 17.80 17.56 17.72 2,368 +0.01(+0.07%)
Aug 03, 2010 17.63 17.82 17.61 17.71 36,448 -0.00(-0.02%)
Aug 02, 2010 17.53 17.73 17.39 17.71 11,039,830 +0.25(+1.43%)
Jul 30, 2010 17.46 17.54 17.23 17.46 10,185,515 -0.04(-0.24%)
Jul 29, 2010 17.82 17.84 17.36 17.51 83,708 +0.02(+0.10%)
Jul 28, 2010 17.49 17.71 17.38 17.49 1,262 +0.00(+0.00%)
Jul 27, 2010 17.49 17.50 17.05 17.49 67,296 +0.40(+2.32%)
Jul 26, 2010 17.23 17.24 16.96 17.09 11,962,068 -0.03(-0.20%)
Jul 23, 2010 17.43 17.43 16.89 17.13 16,976,404 -0.33(-1.87%)
Jul 22, 2010 17.54 17.74 17.31 17.45 62,723 -0.06(-0.36%)
Jul 21, 2010 17.83 17.84 17.35 17.51 10,868,918 -0.27(-1.50%)
Jul 20, 2010 17.78 17.78 17.24 17.78 12,250,095 +0.32(+1.84%)
Jul 19, 2010 17.40 17.50 17.23 17.46 7,236,505 +0.14(+0.82%)
Jul 16, 2010 17.32 17.53 17.30 17.32 16,262,192 -0.12(-0.67%)
Jul 15, 2010 17.32 17.49 17.15 17.43 10,931,568 +0.14(+0.82%)
Jul 14, 2010 17.13 17.29 17.02 17.29 147,263 +0.18(+1.07%)
Jul 13, 2010 17.10 17.28 17.00 17.11 59,993 +0.05(+0.27%)
Jul 12, 2010 16.97 17.08 16.85 17.06 9,552,180 +0.10(+0.62%)
Jul 09, 2010 16.96 16.97 16.64 16.96 7,922,320 +0.05(+0.32%)
Jul 08, 2010 16.75 16.91 16.67 16.90 202,210 +0.35(+2.12%)
Jul 07, 2010 16.01 16.62 15.95 16.55 17,157,940 +0.55(+3.44%)
Jul 06, 2010 15.87 16.18 15.85 16.00 10,464 +0.19(+1.19%)
Jul 02, 2010 15.81 15.96 15.72 15.81 8,218,687 -0.07(-0.45%)
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.