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 (%)
Nov 30, 2018 45.81 46.45 45.63 46.39 6,869,500 +0.72(+1.58%)
Nov 29, 2018 45.85 45.86 45.07 45.67 3,990,420 -0.15(-0.33%)
Nov 28, 2018 45.66 45.91 45.18 45.82 4,846,329 +0.29(+0.64%)
Nov 27, 2018 45.21 45.71 45.07 45.53 4,028,216 +0.33(+0.73%)
Nov 26, 2018 44.94 45.28 44.66 45.20 4,312,756 +0.35(+0.78%)
Nov 23, 2018 45.00 45.03 44.53 44.85 2,555,700 -0.10(-0.22%)
Nov 21, 2018 44.95 44.95 44.95 0 -0.49(-1.08%)
Nov 20, 2018 46.25 46.32 45.29 45.44 7,274,372 -0.66(-1.43%)
Nov 19, 2018 45.92 46.18 45.80 46.10 4,242,779 +0.22(+0.48%)
Nov 16, 2018 46.17 46.20 45.58 45.88 7,807,500 +0.33(+0.72%)
Nov 15, 2018 44.91 45.72 44.56 45.55 5,345,954 +0.33(+0.73%)
Nov 14, 2018 45.39 45.64 45.04 45.22 7,175,728 -0.69(-1.50%)
Nov 13, 2018 45.83 46.05 45.49 45.91 5,406,623 +0.19(+0.42%)
Nov 12, 2018 44.83 46.20 44.78 45.72 4,588,365 +0.68(+1.51%)
Nov 09, 2018 44.83 45.30 44.61 45.04 5,877,000 +0.29(+0.65%)
Nov 08, 2018 44.78 44.79 44.19 44.75 5,301,969 +0.08(+0.18%)
Nov 07, 2018 44.52 44.81 44.14 44.67 8,457,604 +0.36(+0.81%)
Nov 06, 2018 44.22 44.36 43.69 44.31 5,168,324 +0.13(+0.29%)
Nov 05, 2018 43.83 44.51 43.56 44.18 5,072,669 +0.78(+1.80%)
Nov 02, 2018 43.84 44.00 43.02 43.40 6,109,300 -0.25(-0.57%)
Nov 01, 2018 43.94 44.35 43.32 43.65 6,728,354 -0.16(-0.37%)
Oct 31, 2018 44.23 44.23 43.53 43.81 9,034,382 -0.57(-1.28%)
Oct 30, 2018 44.79 44.79 43.93 44.38 6,306,854 +0.30(+0.68%)
Oct 29, 2018 43.56 44.28 43.56 44.08 7,000,454 +0.46(+1.05%)
Oct 26, 2018 44.03 44.21 43.24 43.62 9,369,000 -0.23(-0.52%)
Oct 25, 2018 44.21 44.24 43.50 43.85 6,165,215 -0.67(-1.50%)
Oct 24, 2018 43.87 44.87 43.59 44.52 6,010,277 +0.99(+2.27%)
Oct 23, 2018 43.57 43.80 43.20 43.53 4,566,203 +0.03(+0.07%)
Oct 22, 2018 43.73 43.98 43.40 43.50 4,664,595 -0.63(-1.43%)
Oct 19, 2018 43.23 44.39 43.15 44.13 6,480,500 +1.05(+2.44%)
Oct 18, 2018 43.01 43.31 42.80 43.08 4,454,197 +0.09(+0.21%)
Oct 17, 2018 43.46 43.56 42.83 42.99 5,078,040 -0.47(-1.08%)
Oct 16, 2018 43.01 43.62 42.89 43.46 6,220,710 +0.43(+1.00%)
Oct 15, 2018 42.96 43.55 42.83 43.03 5,579,636 +0.12(+0.28%)
Oct 12, 2018 42.82 43.11 42.44 42.91 6,870,800 +0.18(+0.42%)
Oct 11, 2018 43.69 43.78 42.50 42.73 7,274,871 -0.83(-1.91%)
Oct 10, 2018 43.92 44.49 43.55 43.56 7,095,445 -0.46(-1.04%)
Oct 09, 2018 43.86 44.36 43.63 44.02 5,522,229 +0.01(+0.02%)
Oct 08, 2018 43.97 44.21 43.48 44.01 5,673,844 +0.20(+0.46%)
Oct 05, 2018 43.24 43.96 43.14 43.81 3,426,200 +0.57(+1.32%)
Oct 04, 2018 43.02 43.33 42.56 43.24 6,419,811 +0.14(+0.32%)
Oct 03, 2018 43.95 44.07 42.73 43.10 5,375,197 -0.91(-2.07%)
Oct 02, 2018 43.55 44.20 43.50 44.01 4,842,348 +0.60(+1.38%)
Oct 01, 2018 43.46 43.54 43.20 43.41 4,645,987 -0.25(-0.57%)
Sep 28, 2018 42.93 43.72 42.84 43.66 7,179,300 +0.85(+1.99%)
Sep 27, 2018 42.24 42.95 42.20 42.81 5,634,428 +0.61(+1.45%)
Sep 26, 2018 42.69 42.84 42.19 42.20 6,259,433 -0.38(-0.89%)
Sep 25, 2018 43.29 43.29 42.44 42.58 5,618,560 -0.62(-1.44%)
Sep 24, 2018 43.59 43.70 43.16 43.20 4,501,414 -0.45(-1.03%)
Sep 21, 2018 43.30 43.86 43.12 43.65 9,479,800 +0.26(+0.60%)
Sep 20, 2018 43.17 43.56 42.92 43.39 6,070,367 +0.15(+0.35%)
Sep 19, 2018 44.27 44.28 42.95 43.24 9,961,762 -0.96(-2.17%)
Sep 18, 2018 44.34 44.48 44.02 44.20 4,448,829 -0.27(-0.61%)
Sep 17, 2018 44.38 44.55 44.17 44.47 2,977,505 +0.39(+0.88%)
Sep 14, 2018 44.34 44.36 43.84 44.08 5,272,100 -0.36(-0.81%)
Sep 13, 2018 44.11 44.45 43.86 44.44 4,479,789 +0.32(+0.73%)
Sep 12, 2018 44.25 44.46 44.06 44.12 4,665,590 -0.08(-0.18%)
Sep 11, 2018 44.29 44.48 43.97 44.20 5,325,269 -0.42(-0.94%)
Sep 10, 2018 44.27 44.85 44.17 44.62 5,083,139 +0.55(+1.25%)
Sep 07, 2018 44.11 44.44 43.86 44.07 4,752,200 -0.29(-0.65%)
Sep 06, 2018 44.45 44.58 44.18 44.36 6,306,103 +0.16(+0.36%)
Sep 05, 2018 44.04 44.38 43.99 44.20 7,031,497 +0.21(+0.48%)
Sep 04, 2018 44.09 44.13 43.85 43.99 3,128,424 +0.28(+0.64%)
Aug 31, 2018 43.71 43.71 43.71 0 -0.23(-0.52%)
Aug 30, 2018 43.89 44.13 43.75 43.94 2,868,321 +0.12(+0.27%)
Aug 29, 2018 43.84 43.94 43.58 43.82 3,054,504 +0.42(+0.97%)
Aug 28, 2018 43.52 43.60 43.27 43.40 4,561,921 -0.25(-0.57%)
Aug 27, 2018 44.12 44.18 43.41 43.65 2,722,673 -0.38(-0.86%)
Aug 24, 2018 43.92 44.08 43.60 44.03 3,374,500 +0.13(+0.30%)
Aug 23, 2018 43.92 44.23 43.78 43.90 3,377,662 -0.03(-0.07%)
Aug 22, 2018 44.20 44.20 43.63 43.93 3,020,169 -0.16(-0.36%)
Aug 21, 2018 44.32 44.36 43.82 44.09 4,388,097 -0.17(-0.38%)
Aug 20, 2018 44.29 44.49 44.09 44.26 6,398,112 -0.27(-0.61%)
Aug 17, 2018 44.30 45.05 44.24 44.53 8,284,100 +0.20(+0.45%)
Aug 16, 2018 43.62 44.44 43.57 44.33 8,266,499 +0.70(+1.60%)
Aug 15, 2018 43.44 43.97 43.38 43.63 5,868,473 +0.28(+0.65%)
Aug 14, 2018 43.06 43.52 43.00 43.35 4,348,973 +0.04(+0.09%)
Aug 13, 2018 43.17 43.37 43.01 43.31 4,431,469 +0.18(+0.42%)
Aug 10, 2018 43.47 43.74 43.06 43.13 4,463,100 -0.24(-0.55%)
Aug 09, 2018 42.87 43.43 42.75 43.37 4,579,329 +0.52(+1.21%)
Aug 08, 2018 42.70 42.92 42.50 42.85 3,428,858 +0.08(+0.19%)
Aug 07, 2018 42.66 42.96 42.25 42.77 6,130,857 +0.16(+0.38%)
Aug 06, 2018 42.44 42.78 42.37 42.61 3,964,249 +0.12(+0.28%)
Aug 03, 2018 42.36 42.65 42.14 42.49 4,424,800 +0.20(+0.47%)
Aug 02, 2018 42.16 42.88 41.96 42.29 5,087,362 +0.29(+0.69%)
Aug 01, 2018 42.18 42.21 41.72 42.00 5,461,449 -0.50(-1.18%)
Jul 31, 2018 41.96 42.52 41.73 42.50 8,493,153 +0.70(+1.67%)
Jul 30, 2018 42.16 42.26 41.65 41.80 3,420,343 -0.40(-0.95%)
Jul 27, 2018 42.30 42.58 42.03 42.20 3,011,600 -0.07(-0.17%)
Jul 26, 2018 42.09 42.29 41.95 42.27 5,699,849 +0.39(+0.93%)
Jul 25, 2018 41.62 42.24 41.60 41.88 5,547,563 +0.23(+0.55%)
Jul 24, 2018 41.50 41.71 40.98 41.65 5,165,838 +0.04(+0.10%)
Jul 23, 2018 42.17 42.18 41.46 41.61 4,234,936 -0.44(-1.05%)
Jul 20, 2018 42.05 42.25 41.77 42.05 5,877,406 -0.19(-0.45%)
Jul 19, 2018 42.00 42.47 41.99 42.24 6,098,052 +0.32(+0.76%)
Jul 18, 2018 41.96 42.02 41.59 41.92 4,893,718 +0.00(+0.00%)
Jul 17, 2018 42.20 42.33 41.89 41.92 7,740,319 -0.23(-0.55%)
Jul 16, 2018 42.28 42.40 41.96 42.15 5,423,228 -0.24(-0.57%)
Jul 13, 2018 42.47 42.53 42.04 42.39 4,771,342 +0.04(+0.09%)
Jul 12, 2018 42.49 42.60 41.96 42.35 6,071,339 -0.10(-0.24%)
Jul 11, 2018 42.28 42.59 41.20 42.45 5,568,547 +0.28(+0.66%)
Jul 10, 2018 41.50 42.37 41.46 42.17 5,309,616 +0.32(+0.76%)
Jul 09, 2018 43.16 43.20 41.68 41.85 5,950,817 -1.24(-2.88%)
Jul 06, 2018 42.91 43.19 42.78 43.09 3,729,057 +0.17(+0.40%)
Jul 05, 2018 42.90 42.98 42.64 42.92 4,118,382 +0.11(+0.26%)
Jul 03, 2018 42.81 42.81 42.81 0 -0.09(-0.21%)
Jul 02, 2018 42.67 42.92 42.35 42.90 4,362,329 +0.30(+0.70%)
Jun 29, 2018 42.34 42.72 42.03 42.60 10,091,484 +0.32(+0.76%)
Jun 28, 2018 42.33 42.61 42.11 42.28 7,746,861 +0.08(+0.19%)
Jun 27, 2018 42.03 42.34 41.90 42.20 5,636,528 +0.17(+0.40%)
Jun 26, 2018 41.95 42.22 41.80 42.03 10,904,010 +0.18(+0.43%)
Jun 25, 2018 41.59 42.10 41.49 41.85 6,911,176 +0.35(+0.84%)
Jun 22, 2018 41.59 41.73 41.35 41.50 5,138,103 +0.07(+0.17%)
Jun 21, 2018 41.71 41.91 41.19 41.43 6,894,976 -0.37(-0.89%)
Jun 20, 2018 41.70 41.94 41.41 41.80 3,886,602 +0.19(+0.46%)
Jun 19, 2018 42.14 41.24 41.61 6,770,706 -0.11(-0.26%)
Jun 18, 2018 41.43 41.84 41.43 41.72 4,843,900 +0.23(+0.55%)
Jun 15, 2018 41.57 41.07 41.49 11,009,624 +0.42(+1.02%)
Jun 14, 2018 40.52 41.12 40.40 41.07 5,081,679 +0.55(+1.36%)
Jun 13, 2018 40.61 41.12 40.36 40.52 5,449,404 +0.03(+0.07%)
Jun 12, 2018 39.93 40.56 39.91 40.49 7,251,344 +0.56(+1.40%)
Jun 11, 2018 40.00 40.22 39.73 39.93 4,346,327 -0.07(-0.18%)
Jun 08, 2018 40.08 40.31 39.74 40.00 5,415,304 -0.14(-0.35%)
Jun 07, 2018 39.74 40.53 39.62 40.14 6,096,995 +0.43(+1.08%)
Jun 06, 2018 39.65 39.71 6,190,366 -0.72(-1.78%)
Jun 05, 2018 40.70 40.75 40.23 40.43 4,926,430 -0.11(-0.27%)
Jun 04, 2018 41.09 41.34 40.42 40.54 6,684,668 -0.45(-1.10%)
Jun 01, 2018 41.39 41.40 40.41 40.99 6,910,550 -0.40(-0.97%)
May 31, 2018 41.17 41.72 40.91 41.39 6,174,979 +0.17(+0.41%)
May 30, 2018 40.68 41.39 40.45 41.22 6,727,140 +0.51(+1.25%)
May 29, 2018 40.49 40.89 40.33 40.71 6,144,225 +0.04(+0.10%)
May 25, 2018 40.67 40.67 40.67 0 +0.14(+0.35%)
May 24, 2018 40.18 40.55 39.94 40.53 6,119,197 +0.23(+0.57%)
May 23, 2018 39.95 40.35 39.90 40.30 6,601,515 +0.43(+1.08%)
May 22, 2018 39.63 40.12 39.62 39.87 4,654,899 +0.23(+0.58%)
May 21, 2018 39.54 39.71 39.11 39.64 4,903,789 +0.20(+0.51%)
May 18, 2018 39.42 39.66 39.10 39.44 6,491,563 +0.09(+0.23%)
May 17, 2018 39.84 40.00 39.25 39.35 6,401,714 -0.44(-1.11%)
May 16, 2018 40.11 40.27 39.58 39.79 4,343,638 -0.42(-1.04%)
May 15, 2018 40.08 40.31 39.87 40.21 8,295,860 -0.13(-0.32%)
May 14, 2018 40.45 40.55 40.08 40.34 4,226,823 -0.30(-0.74%)
May 11, 2018 40.55 40.76 40.34 40.64 3,392,956 +0.04(+0.10%)
May 10, 2018 40.30 40.62 40.16 40.60 4,839,529 +0.63(+1.58%)
May 09, 2018 40.71 40.79 39.91 39.97 6,292,873 -0.77(-1.89%)
May 08, 2018 41.17 41.19 40.57 40.74 9,582,960 -0.56(-1.36%)
May 07, 2018 41.13 41.56 41.10 41.30 6,937,907 +0.22(+0.54%)
May 04, 2018 40.90 41.20 40.88 41.08 4,187,142 +0.23(+0.56%)
May 03, 2018 40.30 41.19 40.04 40.85 8,154,002 +0.47(+1.16%)
May 02, 2018 40.38 40.59 39.92 40.38 8,072,866 +0.23(+0.57%)
May 01, 2018 40.00 40.43 39.88 40.15 14,136,045 +0.47(+1.18%)
Apr 30, 2018 39.92 39.99 39.61 39.68 6,805,284 -0.17(-0.43%)
Apr 27, 2018 39.42 39.96 39.41 39.85 3,301,544 +0.34(+0.86%)
Apr 26, 2018 39.22 39.65 39.15 39.51 4,011,043 +0.35(+0.89%)
Apr 25, 2018 39.01 39.19 38.70 39.16 3,818,890 -0.02(-0.05%)
Apr 24, 2018 38.84 39.62 38.74 39.18 5,237,632 +0.52(+1.35%)
Apr 23, 2018 38.72 39.06 38.48 38.66 4,383,282 +0.06(+0.16%)
Apr 20, 2018 38.99 38.99 38.40 38.60 4,593,102 -0.36(-0.92%)
Apr 19, 2018 38.90 39.03 38.58 38.96 3,196,216 +0.02(+0.05%)
Apr 18, 2018 39.18 39.54 38.94 38.94 4,157,449 -0.13(-0.33%)
Apr 17, 2018 38.70 39.16 38.62 39.07 4,972,722 +0.48(+1.24%)
Apr 16, 2018 38.52 38.69 38.27 38.59 4,767,873 +0.25(+0.65%)
Apr 13, 2018 38.06 38.72 38.03 38.34 5,489,899 +0.58(+1.54%)
Apr 12, 2018 38.12 38.53 37.45 37.76 9,585,065 -0.72(-1.87%)
Apr 11, 2018 38.65 38.65 38.39 38.48 3,765,381 -0.19(-0.49%)
Apr 10, 2018 38.58 38.85 38.41 38.67 5,598,181 +0.08(+0.21%)
Apr 09, 2018 38.71 38.89 38.49 38.59 3,835,251 -0.04(-0.10%)
Apr 06, 2018 38.98 39.09 38.45 38.63 3,475,642 -0.37(-0.95%)
Apr 05, 2018 38.80 39.12 38.41 39.00 4,172,346 +0.22(+0.57%)
Apr 04, 2018 38.66 38.80 38.25 38.78 4,286,123 +0.03(+0.08%)
Apr 03, 2018 38.25 38.93 38.18 38.75 6,064,150 +0.49(+1.28%)
Apr 02, 2018 39.10 39.16 37.97 38.26 7,398,704 -0.75(-1.92%)
Mar 29, 2018 39.01 39.01 39.01 0 +0.47(+1.22%)
Mar 28, 2018 38.58 38.97 38.46 38.54 7,685,256 +0.07(+0.18%)
Mar 27, 2018 38.14 38.85 37.99 38.47 5,743,184 +0.37(+0.97%)
Mar 26, 2018 37.90 38.16 37.75 38.10 3,397,114 +0.39(+1.03%)
Mar 23, 2018 38.42 38.58 37.63 37.71 4,704,858 -0.66(-1.72%)
Mar 22, 2018 38.10 39.08 38.10 38.37 5,613,353 +0.30(+0.79%)
Mar 21, 2018 38.36 38.73 37.95 38.07 7,642,640 -0.24(-0.63%)
Mar 20, 2018 38.29 38.59 38.15 38.31 9,898,786 +0.09(+0.24%)
Mar 19, 2018 38.43 38.56 37.91 38.22 6,116,979 -0.16(-0.42%)
Mar 16, 2018 37.96 38.54 37.90 38.38 11,779,549 +0.51(+1.35%)
Mar 15, 2018 37.83 38.21 37.70 37.87 5,461,079 +0.04(+0.11%)
Mar 14, 2018 37.51 38.07 37.51 37.83 5,338,449 +0.39(+1.04%)
Mar 13, 2018 37.67 38.03 37.20 37.44 6,515,823 -0.09(-0.24%)
Mar 12, 2018 37.55 37.65 37.22 37.53 8,515,030 +0.03(+0.08%)
Mar 09, 2018 37.49 37.57 37.01 37.50 7,714,849 +0.05(+0.13%)
Mar 08, 2018 36.86 37.52 36.74 37.45 4,514,725 +0.63(+1.71%)
Mar 07, 2018 36.57 36.82 4,872,934 -0.35(-0.94%)
Mar 06, 2018 37.69 37.73 37.02 37.17 6,336,486 -0.51(-1.35%)
Mar 05, 2018 36.85 37.75 36.67 37.68 5,684,546 +0.76(+2.06%)
Mar 02, 2018 36.97 37.14 36.50 36.92 5,339,856 -0.02(-0.05%)
Mar 01, 2018 37.18 37.55 36.65 36.94 5,238,368 -0.10(-0.27%)
Feb 28, 2018 37.30 37.66 37.04 37.04 7,601,992 -0.20(-0.54%)
Feb 27, 2018 38.03 38.48 37.24 37.24 6,734,508 -0.79(-2.08%)
Feb 26, 2018 38.29 38.40 37.86 38.03 5,315,770 -0.21(-0.55%)
Feb 23, 2018 37.36 38.28 37.18 38.24 5,400,486 +1.00(+2.69%)
Feb 22, 2018 37.24 7,518,353 +0.18(+0.49%)
Feb 21, 2018 37.68 37.76 37.02 37.06 14,785,014 -0.62(-1.65%)
Feb 20, 2018 37.73 38.10 37.47 37.68 9,892,083 -0.10(-0.26%)
Feb 16, 2018 37.78 37.78 37.78 0 +0.28(+0.75%)
Feb 15, 2018 36.72 37.51 36.62 37.50 6,477,806 +0.90(+2.46%)
Feb 14, 2018 36.57 37.06 36.22 36.60 7,662,806 -0.41(-1.11%)
Feb 13, 2018 37.04 37.18 36.50 37.01 7,408,530 -0.16(-0.43%)
Feb 12, 2018 36.90 37.33 36.55 37.17 7,411,974 +0.31(+0.84%)
Feb 09, 2018 36.15 37.10 35.87 36.86 10,826,831 +0.88(+2.45%)
Feb 08, 2018 36.16 36.85 35.95 35.98 11,328,446 -0.17(-0.47%)
Feb 07, 2018 36.47 37.15 36.09 36.15 8,553,370 -0.32(-0.88%)
Feb 06, 2018 36.51 36.82 35.57 36.47 12,515,049 -0.76(-2.04%)
Feb 05, 2018 37.72 38.07 36.95 37.23 6,937,445 -0.49(-1.30%)
Feb 02, 2018 37.75 38.15 37.64 37.72 5,533,555 -0.12(-0.32%)
Feb 01, 2018 38.53 38.71 37.77 37.84 4,895,147 -0.67(-1.74%)
Jan 31, 2018 38.30 38.59 38.10 38.51 10,075,663 +0.22(+0.57%)
Jan 30, 2018 38.33 38.62 38.31 38.29 4,606,868 -0.04(-0.10%)
Jan 29, 2018 38.71 38.71 38.16 38.33 4,652,361 -0.53(-1.36%)
Jan 26, 2018 38.85 38.95 38.44 38.86 7,514,717 +0.18(+0.47%)
Jan 25, 2018 38.34 38.77 38.25 38.68 6,889,741 +0.47(+1.23%)
Jan 24, 2018 38.47 38.52 38.12 38.21 4,932,468 -0.32(-0.83%)
Jan 23, 2018 38.42 38.94 38.32 38.53 6,438,444 +0.48(+1.26%)
Jan 22, 2018 38.22 38.63 37.92 38.05 9,264,277 +0.08(+0.21%)
Jan 19, 2018 38.75 38.80 37.90 37.97 8,464,712 -0.62(-1.61%)
Jan 18, 2018 39.00 39.08 38.17 38.59 7,048,419 -0.50(-1.28%)
Jan 17, 2018 38.59 39.20 38.55 39.09 5,930,963 +0.62(+1.61%)
Jan 16, 2018 38.47 38.80 38.10 38.47 7,729,599 +0.08(+0.21%)
Jan 12, 2018 38.39 38.39 38.39 0 -0.02(-0.05%)
Jan 11, 2018 38.22 38.74 38.05 38.41 7,431,905 +0.46(+1.21%)
Jan 10, 2018 38.02 38.34 37.82 37.95 4,914,842 -0.21(-0.55%)
Jan 09, 2018 38.55 38.67 37.74 38.16 7,663,347 -0.44(-1.14%)
Jan 08, 2018 38.28 38.87 38.23 38.60 10,782,355 +0.41(+1.07%)
Jan 05, 2018 38.72 38.83 38.06 38.19 7,142,138 -0.32(-0.83%)
Jan 04, 2018 38.97 39.14 38.49 38.51 4,729,444 -0.55(-1.41%)
Jan 03, 2018 39.37 39.88 38.77 39.06 4,814,680 -0.53(-1.34%)
Jan 02, 2018 39.54 39.69 39.26 39.59 5,153,123 +0.18(+0.46%)
Dec 29, 2017 39.41 39.41 39.41 0 +0.11(+0.28%)
Dec 28, 2017 38.93 39.33 38.93 39.30 3,743,249 +0.31(+0.80%)
Dec 27, 2017 38.97 39.02 38.77 38.99 5,023,533 +0.18(+0.46%)
Dec 26, 2017 39.12 39.23 38.78 38.81 2,040,908 -0.20(-0.51%)
Dec 22, 2017 39.19 39.22 38.97 39.01 3,529,779 -0.06(-0.15%)
Dec 21, 2017 38.87 39.36 38.76 39.07 4,014,729 +0.03(+0.08%)
Dec 20, 2017 39.58 39.72 38.97 39.04 6,077,680 -0.58(-1.46%)
Dec 19, 2017 40.58 40.74 39.61 39.62 4,473,218 -0.86(-2.12%)
Dec 18, 2017 40.89 41.08 40.39 40.48 4,976,653 -0.26(-0.64%)
Dec 15, 2017 40.86 41.02 40.68 40.74 9,017,425 -0.07(-0.17%)
Dec 14, 2017 40.98 41.26 40.61 40.81 4,694,123 -0.32(-0.78%)
Dec 13, 2017 41.00 41.49 40.91 41.13 8,154,933 +0.12(+0.29%)
Dec 12, 2017 41.01 41.89 40.96 41.01 7,944,133 -0.91(-2.17%)
Dec 11, 2017 41.09 41.95 41.09 41.92 8,261,809 +0.87(+2.12%)
Dec 08, 2017 41.05 41.07 40.37 41.05 7,950,218 +0.24(+0.59%)
Dec 07, 2017 41.14 41.17 39.55 40.81 6,814,267 -0.31(-0.75%)
Dec 06, 2017 41.48 41.65 40.78 41.12 5,383,395 -0.13(-0.32%)
Dec 05, 2017 41.58 41.71 40.95 41.25 6,139,685 -0.31(-0.75%)
Dec 04, 2017 41.89 41.92 41.42 41.56 4,939,273 -0.27(-0.65%)
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.