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 (%)
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%)
Jul 01, 2010 15.90 15.94 15.71 15.89 13,957,126 +0.03(+0.21%)
Jun 30, 2010 15.85 16.03 15.80 15.85 49,653 +0.00(+0.00%)
Jun 29, 2010 15.85 16.09 15.81 15.85 9,533 -0.17(-1.04%)
Jun 25, 2010 16.02 16.23 15.91 16.02 15,011,687 -0.12(-0.72%)
Jun 24, 2010 16.31 16.47 16.12 16.14 26,249 -0.16(-0.97%)
Jun 23, 2010 16.56 16.60 16.24 16.29 13,504,447 -0.30(-1.81%)
Jun 22, 2010 17.01 17.10 16.54 16.60 222,404 -0.42(-2.45%)
Jun 21, 2010 17.37 17.38 16.93 17.01 9,572,932 -0.20(-1.19%)
Jun 18, 2010 17.22 17.26 17.03 17.22 11,245,003 +0.14(+0.81%)
Jun 17, 2010 17.14 17.14 16.76 17.08 17,985 -0.12(-0.70%)
Jun 16, 2010 17.02 17.23 16.90 17.20 10,866,537 +0.12(+0.68%)
Jun 15, 2010 16.82 17.09 16.82 17.08 49,564 +0.28(+1.66%)
Jun 14, 2010 16.77 16.88 16.68 16.80 10,600,942 +0.15(+0.90%)
Jun 11, 2010 16.62 16.85 16.47 16.65 11,103,052 -0.06(-0.37%)
Jun 10, 2010 16.42 16.72 16.37 16.72 238,742 +0.61(+3.76%)
Jun 09, 2010 16.18 16.27 15.97 16.11 15,817,496 +0.04(+0.23%)
Jun 08, 2010 15.86 16.11 15.72 16.07 18,227 +0.32(+2.04%)
Jun 07, 2010 15.77 16.04 15.71 15.75 12,006,435 +0.04(+0.27%)
Jun 04, 2010 15.71 15.99 15.66 15.71 16,667,983 -0.33(-2.03%)
Jun 03, 2010 15.88 16.08 15.79 16.04 14,274,344 +0.20(+1.29%)
Jun 02, 2010 15.61 15.84 15.55 15.83 109,871 +0.11(+0.72%)
Jun 01, 2010 16.05 16.09 15.71 15.72 61,035 -0.40(-2.46%)
May 28, 2010 16.12 16.31 16.08 16.12 9,777,581 -0.13(-0.80%)
May 27, 2010 16.14 16.24 16.04 16.24 12,493,678 +0.35(+2.23%)
May 26, 2010 16.51 16.51 15.87 15.89 49,035 -0.13(-0.83%)
May 25, 2010 15.97 16.03 15.64 16.02 53,260 -0.23(-1.44%)
May 24, 2010 16.42 16.56 16.23 16.26 7,795,883 -0.20(-1.24%)
May 21, 2010 15.98 16.52 15.98 16.46 12,915,766 +0.05(+0.31%)
May 20, 2010 16.57 16.73 16.41 16.41 75,203 -0.53(-3.15%)
May 19, 2010 16.97 17.03 16.80 16.95 11,678,628 -0.08(-0.49%)
May 18, 2010 17.32 17.34 17.01 17.03 91,758 -0.23(-1.35%)
May 17, 2010 17.44 17.50 17.08 17.26 12,131,866 -0.14(-0.79%)
May 14, 2010 17.40 17.71 17.27 17.40 15,088,540 -0.16(-0.93%)
May 13, 2010 17.60 17.83 17.56 17.56 14,859,116 -0.04(-0.21%)
May 12, 2010 17.73 17.77 17.55 17.60 17,821,890 +0.00(+0.01%)
May 11, 2010 17.74 17.81 17.56 17.60 18,835 +0.03(+0.19%)
May 10, 2010 17.38 17.60 17.37 17.57 14,442,330 +0.44(+2.55%)
May 07, 2010 17.15 17.35 16.88 17.13 28,534,914 +0.50(+3.03%)
May 06, 2010 13.77 17.88 0.0000 16.63 32,857 -1.11(-6.25%)
May 05, 2010 17.88 18.05 17.71 17.74 16,554,675 -0.07(-0.37%)
May 04, 2010 18.11 18.14 17.71 17.80 96,080 -0.40(-2.18%)
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.