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 31, 2006 23.83 24.22 23.49 23.59 16,532,604 -0.18(-0.77%)
Jul 28, 2006 23.78 23.98 23.65 23.78 12,750,764 +0.07(+0.29%)
Jul 27, 2006 24.29 24.31 23.69 23.71 12,602,288 -0.57(-2.33%)
Jul 26, 2006 24.33 24.43 24.20 24.27 12,922,800 -0.04(-0.18%)
Jul 25, 2006 24.35 24.41 24.14 24.32 9,559,637 +0.05(+0.20%)
Jul 24, 2006 23.98 24.35 23.93 24.27 6,260,037 +0.29(+1.21%)
Jul 21, 2006 24.27 24.29 23.80 23.98 14,465,722 +0.03(+0.12%)
Jul 20, 2006 23.96 24.18 23.80 23.95 7,795,351 +0.07(+0.31%)
Jul 19, 2006 23.72 24.09 23.73 23.88 10,906,718 +0.16(+0.69%)
Jul 18, 2006 23.80 23.82 23.61 23.71 8,156,356 +0.01(+0.03%)
Jul 17, 2006 23.54 23.81 23.51 23.71 6,072,785 +0.20(+0.85%)
Jul 14, 2006 23.46 23.67 23.40 23.51 6,586,684 -0.00(-0.02%)
Jul 13, 2006 23.59 23.82 23.46 23.51 9,504,910 +0.00(+0.00%)
Jul 12, 2006 23.73 23.82 23.51 23.51 8,508,281 -0.18(-0.76%)
Jul 11, 2006 23.57 23.74 23.47 23.69 11,127,101 +0.25(+1.06%)
Jul 10, 2006 23.37 23.54 23.23 23.44 6,372,928 +0.23(+0.98%)
Jul 07, 2006 23.22 23.40 23.12 23.21 6,692,703 -0.01(-0.03%)
Jul 06, 2006 23.43 23.46 23.12 23.22 4,634,165 -0.23(-0.97%)
Jul 05, 2006 23.55 23.69 23.33 23.45 7,292,987 -0.15(-0.66%)
Jul 03, 2006 23.23 23.62 23.18 23.60 2,897,120 +0.45(+1.94%)
Jun 30, 2006 22.74 23.23 22.72 23.16 9,825,912 +0.16(+0.69%)
Jun 29, 2006 23.14 23.15 22.73 23.00 8,982,667 -0.03(-0.12%)
Jun 28, 2006 23.05 23.21 22.89 23.03 8,414,778 -0.02(-0.07%)
Jun 27, 2006 23.30 23.49 23.00 23.04 7,841,243 -0.18(-0.79%)
Jun 26, 2006 23.23 23.35 23.13 23.23 6,767,064 +0.03(+0.12%)
Jun 23, 2006 23.16 23.44 23.01 23.20 6,662,026 +0.04(+0.18%)
Jun 22, 2006 23.21 23.25 22.77 23.16 11,634,373 +0.04(+0.18%)
Jun 21, 2006 23.21 23.32 23.02 23.12 6,024,439 -0.09(-0.40%)
Jun 20, 2006 23.10 23.34 22.93 23.21 14,343,260 +0.11(+0.48%)
Jun 19, 2006 23.59 23.63 23.04 23.10 5,649,445 -0.48(-2.06%)
Jun 16, 2006 23.63 23.79 23.44 23.58 8,192,923 -0.04(-0.17%)
Jun 15, 2006 23.41 23.71 23.23 23.63 7,806,395 +0.30(+1.29%)
Jun 14, 2006 23.60 23.71 23.07 23.32 11,104,768 -0.44(-1.84%)
Jun 13, 2006 23.94 23.98 23.65 23.76 14,298,103 -0.10(-0.43%)
Jun 12, 2006 23.78 23.98 23.63 23.86 12,285,458 +0.30(+1.28%)
Jun 09, 2006 23.25 23.65 23.16 23.56 9,184,153 +0.29(+1.26%)
Jun 08, 2006 23.29 23.57 23.15 23.27 11,467,982 +0.06(+0.26%)
Jun 07, 2006 23.39 23.66 23.20 23.21 9,365,269 -0.14(-0.59%)
Jun 06, 2006 23.49 23.65 23.05 23.34 8,069,234 -0.15(-0.62%)
Jun 05, 2006 23.74 23.82 23.48 23.49 7,381,582 -0.24(-1.03%)
Jun 02, 2006 23.63 23.78 23.43 23.74 8,906,834 +0.16(+0.69%)
Jun 01, 2006 23.07 23.58 22.98 23.57 15,580,886 +0.51(+2.19%)
May 31, 2006 22.50 23.12 22.44 23.07 12,946,605 +0.56(+2.50%)
May 30, 2006 22.76 22.82 22.48 22.50 5,026,583 -0.33(-1.46%)
May 26, 2006 22.51 22.85 22.35 22.84 6,323,599 +0.48(+2.17%)
May 25, 2006 22.39 22.44 22.23 22.35 8,522,760 +0.01(+0.05%)
May 24, 2006 22.23 22.37 21.88 22.34 9,845,791 +0.06(+0.26%)
May 23, 2006 22.72 22.82 22.26 22.28 6,692,703 -0.27(-1.19%)
May 22, 2006 22.51 22.75 22.36 22.55 9,127,953 -0.01(-0.04%)
May 19, 2006 22.47 22.80 22.34 22.56 9,721,120 +0.18(+0.80%)
May 18, 2006 22.11 22.52 22.07 22.38 11,554,613 +0.23(+1.05%)
May 17, 2006 22.41 22.59 22.08 22.15 8,431,466 -0.47(-2.09%)
May 16, 2006 22.81 22.86 22.53 22.62 7,515,578 -0.09(-0.38%)
May 15, 2006 22.40 22.97 22.39 22.71 15,676,598 +0.31(+1.38%)
May 12, 2006 22.21 22.40 21.96 22.40 10,634,799 +0.08(+0.35%)
May 11, 2006 22.53 22.53 22.12 22.32 11,213,977 -0.22(-0.98%)
May 10, 2006 22.57 22.68 22.38 22.54 14,530,266 -0.03(-0.14%)
May 09, 2006 22.68 22.68 22.50 22.57 7,887,381 -0.11(-0.47%)
May 08, 2006 22.90 22.95 22.44 22.68 9,304,161 -0.40(-1.71%)
May 05, 2006 22.90 23.13 22.88 23.08 9,556,938 +0.32(+1.41%)
May 04, 2006 22.53 22.84 22.50 22.75 9,457,299 +0.22(+0.98%)
May 03, 2006 22.41 22.57 22.32 22.53 11,135,199 +0.16(+0.73%)
May 02, 2006 22.21 22.39 22.15 22.37 11,254,962 +0.45(+2.04%)
May 01, 2006 21.94 22.11 21.76 21.92 10,015,863 -0.08(-0.37%)
Apr 28, 2006 22.06 22.14 21.82 22.00 7,682,951 -0.07(-0.30%)
Apr 27, 2006 21.77 22.27 21.52 22.07 12,201,771 +0.31(+1.40%)
Apr 26, 2006 22.11 22.19 21.66 21.76 15,505,053 -0.56(-2.50%)
Apr 25, 2006 22.68 22.68 22.25 22.32 7,984,075 -0.35(-1.56%)
Apr 24, 2006 21.67 22.80 21.59 22.68 12,236,129 +0.90(+4.16%)
Apr 21, 2006 21.98 22.00 21.65 21.77 5,848,722 -0.09(-0.43%)
Apr 20, 2006 21.64 22.00 21.60 21.86 7,324,646 +0.22(+1.00%)
Apr 19, 2006 21.58 21.79 21.50 21.65 6,013,886 -0.01(-0.04%)
Apr 18, 2006 21.06 21.69 21.00 21.66 8,368,149 +0.60(+2.86%)
Apr 17, 2006 20.96 21.08 20.91 21.05 4,822,398 -0.02(-0.12%)
Apr 13, 2006 21.09 21.19 20.83 21.08 7,510,670 -0.01(-0.06%)
Apr 12, 2006 21.03 21.13 20.84 21.09 6,911,858 +0.09(+0.43%)
Apr 11, 2006 21.38 21.39 20.93 21.00 4,840,313 -0.26(-1.25%)
Apr 10, 2006 21.14 21.43 21.14 21.27 4,867,554 +0.10(+0.46%)
Apr 07, 2006 21.72 21.80 21.15 21.17 7,600,001 -0.56(-2.57%)
Apr 06, 2006 22.17 22.19 21.60 21.73 5,846,513 -0.39(-1.77%)
Apr 05, 2006 21.79 22.16 21.62 22.12 6,976,157 +0.33(+1.52%)
Apr 04, 2006 21.54 21.84 21.39 21.79 7,360,967 +0.30(+1.38%)
Apr 03, 2006 21.56 21.87 21.44 21.49 7,480,729 -0.07(-0.30%)
Mar 31, 2006 22.03 22.03 21.51 21.56 8,901,435 -0.12(-0.54%)
Mar 30, 2006 21.92 22.02 21.51 21.67 8,507,790 -0.40(-1.81%)
Mar 29, 2006 21.92 22.13 21.84 22.07 5,020,447 +0.21(+0.97%)
Mar 28, 2006 21.99 22.17 21.72 21.86 6,917,748 -0.13(-0.59%)
Mar 27, 2006 22.34 22.34 21.98 21.99 4,054,986 -0.33(-1.50%)
Mar 24, 2006 22.39 22.58 22.28 22.33 3,679,992 -0.11(-0.47%)
Mar 23, 2006 22.68 22.68 22.37 22.43 6,110,825 -0.12(-0.52%)
Mar 22, 2006 21.82 22.61 21.82 22.55 4,774,787 +0.29(+1.30%)
Mar 21, 2006 22.53 22.59 22.15 22.26 5,024,865 -0.33(-1.48%)
Mar 20, 2006 22.84 22.95 22.57 22.59 4,429,980 -0.18(-0.81%)
Mar 17, 2006 23.04 23.06 22.74 22.78 6,076,712 -0.19(-0.83%)
Mar 16, 2006 22.82 23.16 22.82 22.97 4,637,601 +0.12(+0.52%)
Mar 15, 2006 22.88 22.91 22.60 22.85 4,378,688 -0.05(-0.21%)
Mar 14, 2006 22.61 22.96 22.51 22.90 4,489,616 +0.32(+1.41%)
Mar 13, 2006 22.61 22.66 22.47 22.58 3,561,212 -0.02(-0.11%)
Mar 10, 2006 22.33 22.80 22.28 22.61 6,565,087 +0.33(+1.46%)
Mar 09, 2006 22.48 22.60 22.23 22.28 3,555,076 -0.18(-0.80%)
Mar 08, 2006 22.43 22.61 21.89 22.46 7,502,571 +0.09(+0.38%)
Mar 07, 2006 22.43 22.43 22.14 22.37 8,478,586 +0.02(+0.07%)
Mar 06, 2006 23.13 23.19 22.34 22.36 5,699,510 -0.88(-3.77%)
Mar 03, 2006 23.03 23.40 22.92 23.23 6,766,082 +0.20(+0.88%)
Mar 02, 2006 22.80 23.09 22.61 23.03 5,218,252 +0.03(+0.12%)
Mar 01, 2006 23.21 23.22 22.88 23.00 7,893,271 -0.27(-1.16%)
Feb 28, 2006 23.66 23.60 23.03 23.27 10,812,970 -0.39(-1.64%)
Feb 27, 2006 23.36 23.77 23.34 23.66 5,593,736 +0.39(+1.66%)
Feb 24, 2006 23.30 23.38 23.21 23.27 4,404,702 -0.05(-0.21%)
Feb 23, 2006 23.27 23.48 23.10 23.32 6,137,575 +0.05(+0.23%)
Feb 22, 2006 23.29 23.35 23.14 23.27 5,150,272 +0.18(+0.79%)
Feb 21, 2006 22.81 23.18 22.75 23.08 7,628,224 +0.29(+1.25%)
Feb 17, 2006 22.51 22.80 22.42 22.80 8,763,021 +0.19(+0.85%)
Feb 16, 2006 22.78 22.83 22.46 22.61 7,388,453 -0.22(-0.96%)
Feb 15, 2006 22.78 23.09 22.61 22.83 5,113,950 +0.00(+0.02%)
Feb 14, 2006 22.61 22.86 22.17 22.82 7,692,522 +0.17(+0.76%)
Feb 13, 2006 22.86 22.94 22.64 22.65 7,923,212 -0.35(-1.52%)
Feb 10, 2006 22.78 23.20 22.66 23.00 10,567,310 +0.38(+1.69%)
Feb 09, 2006 22.28 22.81 22.21 22.62 8,504,845 +0.29(+1.31%)
Feb 08, 2006 22.52 22.56 22.24 22.33 5,085,973 -0.25(-1.12%)
Feb 07, 2006 22.72 22.77 22.43 22.58 5,622,204 -0.26(-1.14%)
Feb 06, 2006 22.66 22.96 22.66 22.84 6,092,173 +0.03(+0.14%)
Feb 03, 2006 22.88 22.98 22.45 22.81 7,806,395 -0.07(-0.32%)
Feb 02, 2006 23.33 23.40 22.75 22.88 6,350,349 -0.44(-1.87%)
Feb 01, 2006 23.19 23.41 23.03 23.32 5,434,707 -0.08(-0.35%)
Jan 31, 2006 23.12 23.51 23.01 23.40 11,022,799 +0.29(+1.23%)
Jan 30, 2006 23.48 23.42 23.01 23.11 7,404,651 -0.36(-1.55%)
Jan 27, 2006 23.34 23.95 23.32 23.47 9,935,858 +0.14(+0.59%)
Jan 26, 2006 23.57 23.81 23.19 23.34 8,798,852 -0.23(-0.99%)
Jan 25, 2006 23.69 24.41 23.53 23.57 10,638,480 -0.42(-1.73%)
Jan 24, 2006 23.80 23.98 23.51 23.98 9,375,085 +0.13(+0.53%)
Jan 23, 2006 23.71 23.91 23.62 23.86 7,333,481 +0.23(+0.97%)
Jan 20, 2006 23.58 23.87 23.41 23.63 9,522,089 +0.08(+0.33%)
Jan 19, 2006 23.44 23.56 23.32 23.55 5,152,235 +0.09(+0.38%)
Jan 18, 2006 23.22 23.58 23.17 23.46 10,958,746 +0.24(+1.05%)
Jan 17, 2006 22.59 23.23 22.57 23.22 6,320,900 +0.43(+1.90%)
Jan 13, 2006 22.43 22.91 22.39 22.79 7,556,317 +0.51(+2.29%)
Jan 12, 2006 22.27 22.36 22.13 22.28 7,755,839 +0.00(+0.02%)
Jan 11, 2006 22.29 22.42 22.14 22.27 8,756,150 -0.12(-0.53%)
Jan 10, 2006 22.79 22.79 22.15 22.39 6,792,341 -0.15(-0.69%)
Jan 09, 2006 22.54 22.59 22.32 22.55 7,007,815 -0.06(-0.25%)
Jan 06, 2006 22.26 22.60 22.15 22.60 4,465,565 +0.44(+1.99%)
Jan 05, 2006 22.26 22.35 22.09 22.16 5,145,609 -0.09(-0.42%)
Jan 04, 2006 22.35 22.35 21.85 22.26 6,387,652 +0.00(+0.00%)
Jan 03, 2006 21.85 22.28 21.57 22.26 6,414,157 +0.60(+2.79%)
Dec 30, 2005 21.71 21.73 21.52 21.65 4,283,958 -0.08(-0.37%)
Dec 29, 2005 22.03 22.16 21.73 21.73 4,746,074 -0.29(-1.31%)
Dec 28, 2005 22.02 22.09 21.88 22.02 4,182,847 +0.04(+0.19%)
Dec 27, 2005 22.26 22.27 21.84 21.98 6,592,083 -0.32(-1.44%)
Dec 23, 2005 22.18 22.35 22.12 22.31 6,696,875 +0.21(+0.96%)
Dec 22, 2005 21.87 22.09 21.78 22.09 5,839,887 +0.33(+1.50%)
Dec 21, 2005 22.31 22.35 21.76 21.77 5,145,118 -0.28(-1.28%)
Dec 20, 2005 21.74 22.09 21.72 22.05 6,919,957 +0.23(+1.05%)
Dec 19, 2005 22.19 22.25 21.79 21.82 6,851,241 -0.42(-1.91%)
Dec 16, 2005 22.42 22.82 22.21 22.24 8,949,782 -0.17(-0.75%)
Dec 15, 2005 22.24 22.70 22.29 22.41 7,774,245 +0.18(+0.81%)
Dec 14, 2005 22.23 22.37 22.02 22.23 6,841,179 +0.00(+0.00%)
Dec 13, 2005 21.88 22.24 21.86 22.23 6,647,301 +0.39(+1.79%)
Dec 12, 2005 22.24 22.35 21.78 21.84 8,161,019 -0.31(-1.38%)
Dec 09, 2005 22.02 22.25 21.93 22.15 7,382,809 +0.13(+0.59%)
Dec 08, 2005 21.69 22.09 21.62 22.02 7,808,358 +0.38(+1.75%)
Dec 07, 2005 21.78 22.03 21.51 21.64 5,378,017 -0.14(-0.64%)
Dec 06, 2005 21.72 21.99 21.63 21.78 7,820,138 +0.02(+0.09%)
Dec 05, 2005 21.35 21.77 21.19 21.75 8,243,478 +0.41(+1.91%)
Dec 02, 2005 21.44 21.49 21.27 21.35 6,156,226 -0.09(-0.44%)
Dec 01, 2005 21.31 21.57 21.20 21.44 6,915,785 +0.24(+1.11%)
Nov 30, 2005 21.35 21.37 21.09 21.20 5,878,417 -0.14(-0.67%)
Nov 29, 2005 21.36 21.66 21.30 21.35 6,590,120 +0.11(+0.54%)
Nov 28, 2005 21.33 21.33 20.90 21.23 7,400,233 -0.09(-0.44%)
Nov 25, 2005 21.25 21.33 21.16 21.33 1,244,252 +0.16(+0.75%)
Nov 23, 2005 20.95 21.30 20.90 21.17 3,949,458 +0.22(+1.05%)
Nov 22, 2005 21.01 21.07 20.74 20.95 9,861,006 -0.05(-0.23%)
Nov 21, 2005 21.02 21.16 20.87 21.00 3,685,146 +0.04(+0.19%)
Nov 18, 2005 21.20 21.44 20.52 20.96 6,983,274 -0.24(-1.13%)
Nov 17, 2005 20.84 21.31 20.79 21.20 4,839,086 +0.47(+2.26%)
Nov 16, 2005 20.64 20.96 20.59 20.73 3,921,726 +0.14(+0.69%)
Nov 15, 2005 20.37 20.68 20.28 20.59 6,084,320 +0.20(+1.00%)
Nov 14, 2005 20.39 20.50 20.34 20.38 6,263,473 -0.16(-0.79%)
Nov 11, 2005 20.80 20.82 20.39 20.54 3,473,599 -0.26(-1.27%)
Nov 10, 2005 21.00 21.05 20.42 20.81 8,966,470 -0.30(-1.41%)
Nov 09, 2005 20.98 21.24 20.90 21.11 7,091,747 +0.13(+0.62%)
Nov 08, 2005 21.11 21.26 20.85 20.98 10,344,719 -0.13(-0.62%)
Nov 07, 2005 21.30 21.44 21.00 21.11 8,030,704 -0.20(-0.92%)
Nov 04, 2005 21.36 21.47 21.13 21.30 7,511,897 -0.06(-0.29%)
Nov 03, 2005 21.15 21.53 21.08 21.36 9,910,335 +0.29(+1.37%)
Nov 02, 2005 20.78 21.10 20.53 21.07 9,392,264 +0.16(+0.78%)
Nov 01, 2005 21.06 21.13 20.85 20.91 10,311,588 -0.29(-1.37%)
Oct 31, 2005 21.36 21.41 21.12 21.20 9,280,355 -0.16(-0.74%)
Oct 28, 2005 20.98 21.36 20.91 21.36 7,489,810 +0.46(+2.20%)
Oct 27, 2005 21.05 21.14 20.76 20.90 5,895,596 -0.13(-0.60%)
Oct 26, 2005 21.23 21.42 21.01 21.03 11,431,906 -0.51(-2.37%)
Oct 25, 2005 21.44 21.90 21.26 21.54 8,606,692 +0.04(+0.17%)
Oct 24, 2005 20.76 21.55 20.74 21.50 7,749,458 +0.74(+3.57%)
Oct 21, 2005 20.37 20.84 20.33 20.76 10,034,269 +0.51(+2.52%)
Oct 20, 2005 20.37 20.57 20.08 20.25 8,558,591 -0.27(-1.33%)
Oct 19, 2005 20.29 20.60 20.08 20.52 10,822,541 +0.19(+0.92%)
Oct 18, 2005 20.56 20.56 20.16 20.33 10,068,136 -0.31(-1.52%)
Oct 17, 2005 20.17 20.65 19.98 20.65 11,371,534 +0.82(+4.15%)
Oct 14, 2005 19.40 19.85 19.22 19.82 12,868,072 +0.64(+3.33%)
Oct 13, 2005 19.56 19.66 19.00 19.18 15,911,214 -0.58(-2.93%)
Oct 12, 2005 20.36 20.52 19.66 19.76 15,632,914 -0.59(-2.92%)
Oct 11, 2005 20.50 20.74 20.21 20.36 13,225,887 -0.37(-1.81%)
Oct 10, 2005 21.14 21.14 20.62 20.73 6,759,947 -0.46(-2.19%)
Oct 07, 2005 21.03 21.36 20.87 21.20 6,628,650 +0.17(+0.81%)
Oct 06, 2005 21.01 21.26 20.65 21.03 10,044,822 +0.05(+0.23%)
Oct 05, 2005 21.54 21.58 20.98 20.98 5,741,476 -0.60(-2.78%)
Oct 04, 2005 21.84 21.95 21.58 21.58 5,760,863 -0.22(-0.99%)
Oct 03, 2005 21.96 22.02 21.55 21.79 11,288,583 +0.02(+0.07%)
Sep 30, 2005 22.04 22.18 21.76 21.78 7,226,234 -0.26(-1.20%)
Sep 29, 2005 21.92 22.35 21.70 22.04 8,665,346 +0.12(+0.56%)
Sep 28, 2005 22.01 22.61 21.80 21.92 12,848,684 -0.09(-0.39%)
Sep 27, 2005 22.15 22.26 21.89 22.00 12,768,925 -0.11(-0.48%)
Sep 26, 2005 21.80 22.38 21.80 22.11 8,819,221 +0.35(+1.61%)
Sep 23, 2005 21.76 21.88 21.49 21.76 6,377,590 +0.15(+0.68%)
Sep 22, 2005 21.94 21.95 21.51 21.61 12,247,664 -0.39(-1.78%)
Sep 21, 2005 23.03 23.14 21.23 22.00 26,223,292 -1.00(-4.34%)
Sep 20, 2005 23.21 23.37 22.99 23.00 4,492,806 -0.11(-0.48%)
Sep 19, 2005 23.11 23.41 23.00 23.11 5,576,312 -0.08(-0.35%)
Sep 16, 2005 22.94 23.22 22.75 23.19 9,353,980 +0.38(+1.68%)
Sep 15, 2005 22.49 22.82 22.48 22.81 3,726,376 +0.40(+1.78%)
Sep 14, 2005 22.53 22.61 22.38 22.41 4,576,247 -0.11(-0.49%)
Sep 13, 2005 22.90 22.94 22.52 22.52 6,170,215 -0.31(-1.34%)
Sep 12, 2005 22.68 22.88 22.62 22.83 5,567,477 +0.15(+0.65%)
Sep 09, 2005 22.39 22.71 22.36 22.68 6,946,462 +0.29(+1.27%)
Sep 08, 2005 22.57 22.59 22.37 22.39 4,863,382 -0.09(-0.40%)
Sep 07, 2005 22.66 22.66 22.39 22.48 4,983,635 -0.18(-0.79%)
Sep 06, 2005 22.04 22.67 21.85 22.66 6,376,854 +0.67(+3.04%)
Sep 02, 2005 22.04 22.13 21.93 22.00 4,340,894 +0.01(+0.06%)
Sep 01, 2005 21.98 22.18 21.25 21.98 10,673,083 +0.02(+0.11%)
Aug 31, 2005 21.52 21.97 21.47 21.96 6,253,901 +0.44(+2.03%)
Aug 30, 2005 21.51 21.59 21.25 21.52 5,159,107 +0.02(+0.08%)
Aug 29, 2005 21.31 21.54 21.14 21.51 4,525,201 +0.20(+0.92%)
Aug 26, 2005 21.31 21.49 21.27 21.31 5,327,707 -0.02(-0.08%)
Aug 25, 2005 21.35 21.41 21.20 21.33 4,772,824 +0.17(+0.79%)
Aug 24, 2005 21.36 21.65 21.13 21.16 6,784,488 -0.20(-0.93%)
Aug 23, 2005 21.18 21.40 21.17 21.36 4,969,156 +0.14(+0.65%)
Aug 22, 2005 21.14 21.29 21.11 21.22 4,186,283 +0.18(+0.83%)
Aug 19, 2005 20.73 21.05 20.73 21.05 6,138,066 +0.31(+1.49%)
Aug 18, 2005 20.66 20.80 20.60 20.74 2,728,029 +0.01(+0.04%)
Aug 17, 2005 20.77 20.87 20.50 20.73 3,999,522 +0.03(+0.14%)
Aug 16, 2005 21.07 21.18 20.70 20.70 4,425,808 -0.37(-1.76%)
Aug 15, 2005 20.93 21.11 20.82 21.07 3,919,272 +0.08(+0.39%)
Aug 12, 2005 21.10 21.18 20.95 20.99 6,012,168 -0.11(-0.52%)
Aug 11, 2005 20.82 21.23 20.76 21.10 9,765,540 +0.11(+0.54%)
Aug 10, 2005 21.22 21.62 20.92 20.98 7,408,087 -0.05(-0.23%)
Aug 09, 2005 20.95 21.18 20.90 21.03 4,559,313 +0.20(+0.94%)
Aug 08, 2005 21.41 21.54 20.83 20.84 6,768,781 -0.46(-2.18%)
Aug 05, 2005 21.86 21.86 21.09 21.30 6,194,020 -0.69(-3.13%)
Aug 04, 2005 22.09 22.12 21.89 21.99 3,629,437 -0.15(-0.66%)
Aug 03, 2005 21.93 22.36 21.84 22.14 5,981,000 +0.20(+0.93%)
Aug 02, 2005 21.47 21.94 21.47 21.93 6,007,014 +0.56(+2.61%)
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.