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, 2009 19.59 19.66 19.42 19.63 11,144,417 +0.21(+1.09%)
Nov 27, 2009 19.36 19.59 19.25 19.42 5,145,552 -0.26(-1.30%)
Nov 25, 2009 19.37 19.77 19.29 19.68 11,229,581 +0.35(+1.81%)
Nov 24, 2009 19.31 19.40 19.20 19.33 8,718,402 +0.01(+0.06%)
Nov 23, 2009 19.22 19.42 19.18 19.31 8,834,749 +0.24(+1.26%)
Nov 20, 2009 18.90 19.14 18.82 19.07 11,822,358 +0.17(+0.91%)
Nov 19, 2009 19.05 19.07 18.81 18.90 7,918,981 -0.20(-1.05%)
Nov 18, 2009 19.14 19.23 19.05 19.10 7,675,800 -0.07(-0.38%)
Nov 17, 2009 19.33 19.33 19.05 19.18 6,414,152 -0.14(-0.74%)
Nov 16, 2009 19.14 19.36 19.12 19.32 8,246,268 +0.33(+1.72%)
Nov 13, 2009 18.85 19.13 18.80 18.99 7,346,524 +0.22(+1.17%)
Nov 12, 2009 19.17 19.25 18.75 18.77 11,168,522 -0.38(-1.98%)
Nov 11, 2009 19.37 19.37 19.12 19.15 6,219,789 -0.08(-0.42%)
Nov 10, 2009 19.18 19.36 19.09 19.23 8,063,717 -0.13(-0.67%)
Nov 09, 2009 19.22 19.39 19.06 19.36 13,059,034 +0.33(+1.76%)
Nov 06, 2009 19.15 19.33 18.96 19.03 10,261,692 -0.25(-1.31%)
Nov 05, 2009 19.05 19.41 19.00 19.28 10,847,392 +0.31(+1.63%)
Nov 04, 2009 18.86 19.18 18.84 18.97 8,488,049 +0.19(+1.02%)
Nov 03, 2009 18.85 18.92 18.70 18.78 8,514,068 -0.14(-0.73%)
Nov 02, 2009 19.22 19.22 18.78 18.92 12,023,306 -0.22(-1.13%)
Oct 30, 2009 19.49 19.52 18.92 19.14 17,152,664 -0.39(-2.00%)
Oct 29, 2009 19.57 19.60 19.30 19.53 16,518,561 +0.05(+0.25%)
Oct 28, 2009 19.71 19.90 19.42 19.48 11,395,145 -0.20(-0.99%)
Oct 27, 2009 19.80 19.94 19.62 19.67 9,914,809 -0.13(-0.66%)
Oct 26, 2009 20.34 20.48 19.75 19.80 11,902,991 -0.52(-2.55%)
Oct 23, 2009 20.37 20.40 20.24 20.32 11,499,063 -0.40(-1.91%)
Oct 22, 2009 20.40 20.73 20.37 20.72 10,927,907 +0.32(+1.58%)
Oct 21, 2009 20.29 20.64 20.24 20.39 10,897,967 +0.11(+0.52%)
Oct 20, 2009 20.37 20.53 20.28 20.29 9,631,404 -0.48(-2.30%)
Oct 19, 2009 20.41 20.85 20.38 20.76 9,559,807 +0.35(+1.72%)
Oct 16, 2009 20.27 20.57 20.14 20.41 12,929,271 +0.01(+0.04%)
Oct 15, 2009 20.15 20.41 20.07 20.41 9,636,970 +0.25(+1.25%)
Oct 14, 2009 20.27 20.45 20.01 20.15 12,552,840 +0.02(+0.12%)
Oct 13, 2009 20.13 20.21 20.02 20.13 7,163,087 -0.08(-0.38%)
Oct 12, 2009 20.23 20.41 20.07 20.21 9,917,410 +0.07(+0.34%)
Oct 09, 2009 19.97 20.23 19.95 20.14 8,206,062 +0.18(+0.92%)
Oct 08, 2009 19.99 20.00 19.71 19.95 9,391,398 +0.16(+0.80%)
Oct 07, 2009 19.89 20.03 19.65 19.80 6,607,760 -0.04(-0.18%)
Oct 06, 2009 19.80 19.99 19.65 19.83 8,720,685 +0.20(+1.02%)
Oct 05, 2009 19.66 19.70 19.39 19.63 8,433,797 +0.08(+0.42%)
Oct 02, 2009 19.67 19.72 19.47 19.55 12,041,027 -0.21(-1.05%)
Oct 01, 2009 20.19 20.29 19.76 19.76 8,978,630 -0.46(-2.28%)
Sep 30, 2009 20.39 20.43 20.05 20.22 10,725,676 -0.20(-0.96%)
Sep 29, 2009 20.54 20.60 20.29 20.41 5,600,843 -0.14(-0.69%)
Sep 28, 2009 20.33 20.64 20.26 20.56 4,213,261 +0.24(+1.18%)
Sep 25, 2009 20.37 20.44 20.27 20.32 6,162,713 -0.12(-0.58%)
Sep 24, 2009 20.57 20.72 20.40 20.43 8,413,956 -0.15(-0.71%)
Sep 23, 2009 20.88 20.93 20.54 20.58 8,743,121 -0.29(-1.39%)
Sep 22, 2009 20.60 21.03 20.60 20.87 8,998,143 +0.11(+0.55%)
Sep 21, 2009 20.85 20.91 20.59 20.76 6,653,017 -0.18(-0.84%)
Sep 18, 2009 21.18 21.26 20.90 20.93 10,274,052 -0.18(-0.85%)
Sep 17, 2009 20.91 21.28 20.90 21.11 12,976,128 +0.70(+3.45%)
Sep 16, 2009 20.54 21.05 20.37 20.41 13,948,763 -0.02(-0.11%)
Sep 15, 2009 20.11 20.49 19.97 20.43 13,174,374 +0.36(+1.79%)
Sep 14, 2009 19.66 20.13 19.56 20.07 9,731,440 +0.35(+1.80%)
Sep 11, 2009 19.85 19.94 19.69 19.72 9,149,733 -0.12(-0.60%)
Sep 10, 2009 19.86 19.98 19.65 19.84 10,493,290 +0.01(+0.06%)
Sep 09, 2009 19.92 20.02 19.78 19.82 7,288,840 -0.04(-0.18%)
Sep 08, 2009 19.87 20.02 19.77 19.86 8,946,932 +0.10(+0.49%)
Sep 04, 2009 19.90 20.00 19.64 19.76 7,638,560 -0.09(-0.45%)
Sep 03, 2009 19.97 20.05 19.69 19.85 9,432,849 +0.03(+0.16%)
Sep 02, 2009 20.07 20.17 19.82 19.82 11,196,099 -0.31(-1.52%)
Sep 01, 2009 20.28 20.55 20.04 20.13 10,178,502 -0.26(-1.26%)
Aug 31, 2009 20.47 20.55 20.30 20.38 6,788,876 -0.20(-0.97%)
Aug 28, 2009 20.71 20.71 20.42 20.58 5,660,116 -0.03(-0.16%)
Aug 27, 2009 20.70 20.73 20.41 20.61 8,829,332 -0.01(-0.06%)
Aug 26, 2009 20.65 20.77 20.46 20.63 8,762,444 -0.10(-0.49%)
Aug 25, 2009 20.90 21.00 20.70 20.73 9,416,023 -0.13(-0.63%)
Aug 24, 2009 21.03 21.12 20.76 20.86 7,579,450 +0.02(+0.10%)
Aug 21, 2009 20.30 20.94 20.22 20.84 15,553,677 +0.71(+3.52%)
Aug 20, 2009 20.15 20.17 19.84 20.13 8,784,409 +0.03(+0.14%)
Aug 19, 2009 19.93 20.25 19.80 20.10 10,471,588 +0.04(+0.22%)
Aug 18, 2009 20.12 20.12 19.86 20.06 4,971,178 +0.03(+0.15%)
Aug 17, 2009 20.18 20.36 19.86 20.03 5,287,230 -0.34(-1.67%)
Aug 14, 2009 20.39 20.65 20.07 20.37 6,651,186 -0.15(-0.74%)
Aug 13, 2009 20.36 20.55 20.12 20.52 6,440,925 +0.15(+0.72%)
Aug 12, 2009 20.37 20.53 20.18 20.37 6,358,841 -0.17(-0.83%)
Aug 11, 2009 20.51 20.64 20.30 20.54 5,760,230 -0.00(-0.02%)
Aug 10, 2009 20.28 20.57 20.14 20.54 5,440,688 +0.15(+0.76%)
Aug 07, 2009 20.35 20.54 20.18 20.39 6,384,006 +0.18(+0.87%)
Aug 06, 2009 20.39 20.49 19.99 20.21 10,827,668 -0.13(-0.64%)
Aug 05, 2009 20.77 20.83 20.20 20.35 10,261,756 -0.36(-1.75%)
Aug 04, 2009 20.84 20.96 20.63 20.71 7,218,808 -0.22(-1.03%)
Aug 03, 2009 20.92 21.00 20.72 20.92 9,311,351 +0.20(+0.96%)
Jul 31, 2009 20.99 21.26 20.66 20.72 9,815,151 -0.39(-1.83%)
Jul 30, 2009 21.16 21.42 20.94 21.11 9,224,781 +0.19(+0.90%)
Jul 29, 2009 21.11 21.18 20.72 20.92 10,302,480 -0.27(-1.29%)
Jul 28, 2009 21.40 21.49 20.90 21.20 11,578,426 -0.21(-1.00%)
Jul 27, 2009 21.70 22.18 21.25 21.41 13,754,561 -0.77(-3.48%)
Jul 24, 2009 22.06 22.20 21.55 22.18 1,089 +0.17(+0.76%)
Jul 23, 2009 21.39 22.19 21.19 22.02 12,183,893 +0.58(+2.70%)
Jul 22, 2009 21.60 21.78 21.19 21.44 9,615,327 -0.29(-1.35%)
Jul 21, 2009 20.97 21.86 20.97 21.73 19,286,922 +0.52(+2.46%)
Jul 20, 2009 21.07 21.21 20.79 21.21 8,962,911 +0.26(+1.23%)
Jul 17, 2009 21.11 21.23 20.64 20.95 7,680,492 -0.21(-0.98%)
Jul 16, 2009 21.00 21.22 20.74 21.16 7,501,342 +0.11(+0.52%)
Jul 15, 2009 20.61 21.08 20.52 21.05 13,559,182 +0.64(+3.15%)
Jul 14, 2009 20.25 20.45 20.03 20.41 8,886,668 +0.22(+1.11%)
Jul 13, 2009 19.80 20.28 19.80 20.18 9,837,847 +0.48(+2.46%)
Jul 10, 2009 19.66 19.88 19.27 19.70 9,676,972 -0.04(-0.21%)
Jul 09, 2009 19.92 20.04 19.51 19.74 8,261,138 +0.09(+0.48%)
Jul 08, 2009 19.79 19.92 19.46 19.64 11,502,533 +0.19(+0.96%)
Jul 07, 2009 19.96 20.03 19.38 19.46 11,610,055 -0.50(-2.51%)
Jul 06, 2009 19.96 20.09 19.53 19.96 11,258,397 -0.16(-0.79%)
Jul 02, 2009 20.78 20.78 19.94 20.12 18,386,560 -0.89(-4.25%)
Jul 01, 2009 21.01 21.25 20.87 21.01 9,084,134 +0.14(+0.68%)
Jun 30, 2009 20.61 20.94 20.49 20.87 18,843,826 +0.30(+1.45%)
Jun 29, 2009 20.78 20.81 20.41 20.57 13,900,063 -0.09(-0.43%)
Jun 26, 2009 20.81 20.90 20.58 20.66 15,970,474 -0.12(-0.59%)
Jun 25, 2009 20.59 20.95 20.54 20.78 23,327,682 +0.35(+1.70%)
Jun 24, 2009 20.14 20.47 20.13 20.43 9,787,880 +0.28(+1.40%)
Jun 23, 2009 19.96 20.36 19.73 20.15 11,360,186 +0.19(+0.96%)
Jun 22, 2009 20.14 20.33 19.94 19.96 7,053,919 -0.39(-1.90%)
Jun 19, 2009 20.71 20.78 20.21 20.35 11,814,559 -0.21(-1.03%)
Jun 18, 2009 20.13 20.65 20.03 20.56 10,439,081 +0.83(+4.19%)
Jun 17, 2009 19.99 20.11 19.62 19.73 8,429,216 -0.20(-1.02%)
Jun 16, 2009 20.07 20.32 19.84 19.94 7,676,808 -0.11(-0.53%)
Jun 15, 2009 20.54 20.56 19.74 20.04 8,201,289 -0.57(-2.75%)
Jun 12, 2009 20.39 20.82 20.08 20.61 8,627,329 +0.18(+0.90%)
Jun 11, 2009 20.43 20.87 20.38 20.43 15,485,562 -0.08(-0.40%)
Jun 10, 2009 19.73 20.62 19.73 20.51 17,187,906 +1.00(+5.12%)
Jun 09, 2009 19.44 19.69 19.38 19.51 5,784,664 +0.18(+0.91%)
Jun 08, 2009 19.40 19.54 19.11 19.33 6,239,866 -0.41(-2.08%)
Jun 05, 2009 19.83 20.02 19.43 19.75 7,739,504 +0.08(+0.39%)
Jun 04, 2009 19.27 19.77 19.19 19.67 9,474,481 +0.58(+3.03%)
Jun 03, 2009 19.62 19.74 18.84 19.09 10,501,762 -0.69(-3.50%)
Jun 02, 2009 19.99 20.28 19.75 19.78 11,222,088 -0.29(-1.46%)
Jun 01, 2009 19.80 20.26 19.61 20.08 13,544,509 +0.51(+2.62%)
May 29, 2009 19.66 19.75 19.31 19.56 11,327,847 +0.05(+0.25%)
May 28, 2009 19.38 19.77 19.25 19.51 10,703,849 +0.31(+1.59%)
May 27, 2009 19.48 19.66 19.12 19.21 10,047,082 -0.30(-1.53%)
May 26, 2009 19.05 19.57 18.62 19.51 9,580,520 +0.50(+2.64%)
May 22, 2009 18.72 19.27 18.70 19.00 7,493,601 +0.29(+1.57%)
May 21, 2009 18.68 18.75 18.46 18.71 8,627,358 -0.18(-0.97%)
May 20, 2009 19.39 19.39 18.84 18.89 9,366,962 -0.31(-1.61%)
May 19, 2009 18.70 19.36 18.66 19.20 10,776,720 +0.43(+2.30%)
May 18, 2009 19.24 19.44 18.55 18.77 13,233,436 -0.47(-2.44%)
May 15, 2009 19.80 19.80 18.80 19.24 13,311,139 -0.69(-3.46%)
May 14, 2009 20.10 20.30 19.72 19.93 8,721,156 -0.12(-0.61%)
May 13, 2009 20.35 20.42 19.90 20.05 14,656,230 -0.79(-3.81%)
May 12, 2009 20.58 20.97 20.39 20.85 9,029,549 +0.37(+1.79%)
May 11, 2009 20.22 20.69 20.17 20.48 8,092,074 +0.04(+0.22%)
May 08, 2009 19.84 20.93 19.80 20.43 16,620,666 +0.79(+4.02%)
May 07, 2009 19.40 19.66 19.07 19.64 13,668,102 +0.41(+2.14%)
May 06, 2009 19.55 19.60 19.11 19.23 10,322,791 -0.11(-0.55%)
May 05, 2009 19.30 19.46 19.16 19.34 7,076,065 -0.07(-0.38%)
May 04, 2009 19.24 19.41 19.23 19.41 11,011,419 +0.27(+1.40%)
May 01, 2009 18.84 19.18 18.73 19.14 10,959,053 +0.35(+1.84%)
Apr 30, 2009 18.93 19.11 18.52 18.80 11,780,895 +0.08(+0.41%)
Apr 29, 2009 18.57 18.90 18.54 18.72 8,273,163 +0.32(+1.75%)
Apr 28, 2009 18.61 18.76 18.32 18.40 8,122,128 -0.35(-1.85%)
Apr 27, 2009 18.23 18.89 18.03 18.74 9,599,880 +0.52(+2.86%)
Apr 24, 2009 18.88 18.91 18.10 18.22 10,989,843 -0.43(-2.32%)
Apr 23, 2009 18.47 18.81 18.19 18.65 8,326,301 +0.11(+0.57%)
Apr 22, 2009 18.62 18.85 18.45 18.55 8,711,401 -0.16(-0.87%)
Apr 21, 2009 18.56 18.81 18.47 18.71 8,088,266 +0.09(+0.48%)
Apr 20, 2009 18.54 18.77 18.42 18.62 9,702,633 -0.18(-0.95%)
Apr 17, 2009 18.74 18.96 18.44 18.80 12,034,646 +0.17(+0.92%)
Apr 16, 2009 19.29 19.29 18.44 18.63 13,458,270 -0.50(-2.62%)
Apr 15, 2009 18.93 19.63 18.45 19.13 9,489,240 +0.18(+0.97%)
Apr 14, 2009 19.19 19.23 18.87 18.95 7,895,620 -0.24(-1.27%)
Apr 13, 2009 19.45 19.45 18.99 19.19 7,078,563 -0.29(-1.49%)
Apr 09, 2009 19.89 20.19 19.16 19.48 7,140,261 -0.02(-0.13%)
Apr 08, 2009 19.28 19.54 19.07 19.51 6,597,919 +0.24(+1.25%)
Apr 07, 2009 19.09 19.46 18.94 19.27 6,169,690 -0.18(-0.90%)
Apr 06, 2009 19.65 19.93 19.31 19.44 10,070,836 -0.36(-1.83%)
Apr 03, 2009 19.06 19.90 19.05 19.80 11,294,002 +0.70(+3.67%)
Apr 02, 2009 18.79 19.48 18.55 19.10 12,095,762 +0.65(+3.53%)
Apr 01, 2009 18.29 18.69 18.15 18.45 7,487,866 -0.04(-0.24%)
Mar 31, 2009 18.35 18.79 18.25 18.50 9,537,979 +0.45(+2.48%)
Mar 30, 2009 18.22 18.47 17.53 18.05 8,750,179 -0.65(-3.49%)
Mar 26, 2009 18.34 18.76 18.11 18.70 9,796,612 +0.53(+2.89%)
Mar 25, 2009 18.39 18.66 17.93 18.17 10,906,669 -0.00(-0.02%)
Mar 24, 2009 18.35 18.74 18.17 18.18 9,556,219 -0.44(-2.36%)
Mar 23, 2009 18.01 18.65 18.00 18.62 10,143,881 +0.79(+4.41%)
Mar 20, 2009 18.28 18.36 17.75 17.83 13,420,650 -0.26(-1.42%)
Mar 19, 2009 18.33 18.38 17.73 18.09 12,472,314 -0.07(-0.40%)
Mar 18, 2009 17.89 18.28 17.33 18.16 13,954,869 +0.19(+1.07%)
Mar 17, 2009 17.66 17.99 17.42 17.97 11,300,142 +0.36(+2.04%)
Mar 16, 2009 17.16 17.99 16.92 17.61 15,149,304 +0.49(+2.86%)
Mar 13, 2009 17.04 17.21 16.77 17.12 0 +0.26(+1.55%)
Mar 12, 2009 16.32 16.91 16.13 16.86 21,912,768 +0.50(+3.06%)
Mar 11, 2009 17.12 17.33 15.65 16.36 31,589,856 -0.96(-5.53%)
Mar 10, 2009 18.25 18.74 17.22 17.32 26,240,646 -0.55(-3.06%)
Mar 09, 2009 18.01 18.34 17.62 17.86 9,065,176 -0.33(-1.81%)
Mar 06, 2009 18.15 18.74 17.64 18.19 0 +0.20(+1.11%)
Mar 05, 2009 18.48 18.48 17.72 17.99 15,306,137 -0.66(-3.54%)
Mar 04, 2009 18.33 18.94 18.29 18.65 14,463,493 -0.29(-1.51%)
Mar 02, 2009 18.84 19.36 18.81 18.94 13,305,514 -0.30(-1.57%)
Feb 27, 2009 19.18 19.62 18.74 19.24 0 -0.27(-1.38%)
Feb 26, 2009 20.03 20.33 19.43 19.51 9,614,816 -0.36(-1.80%)
Feb 25, 2009 19.77 20.19 19.47 19.87 11,268,945 +0.02(+0.12%)
Feb 24, 2009 19.02 20.03 18.82 19.84 12,722,693 +0.97(+5.14%)
Feb 23, 2009 19.35 19.91 18.80 18.87 11,507,336 -0.66(-3.38%)
Feb 20, 2009 19.97 20.11 18.97 19.53 13,525,948 -0.71(-3.50%)
Feb 19, 2009 20.19 20.46 20.02 20.24 9,594,086 +0.23(+1.16%)
Feb 18, 2009 20.48 20.53 19.82 20.01 9,286,491 -0.53(-2.60%)
Feb 17, 2009 21.40 21.45 20.39 20.54 11,769,532 -1.33(-6.09%)
Feb 13, 2009 21.80 22.20 21.75 21.88 7,583,735 -0.04(-0.20%)
Feb 12, 2009 22.62 22.66 21.34 21.92 10,430,192 -0.77(-3.38%)
Feb 11, 2009 22.91 23.12 22.35 22.69 7,720,254 -0.13(-0.57%)
Feb 10, 2009 23.23 23.55 22.61 22.82 10,673,160 -0.58(-2.49%)
Feb 09, 2009 23.51 23.90 23.14 23.40 6,514,282 -0.15(-0.66%)
Feb 06, 2009 23.19 23.85 23.03 23.56 9,206,058 +0.29(+1.23%)
Feb 05, 2009 23.15 23.73 22.82 23.27 14,759,196 -0.23(-0.99%)
Feb 04, 2009 23.29 23.77 23.13 23.50 9,115,164 +0.37(+1.60%)
Feb 03, 2009 22.54 23.25 22.41 23.13 8,287,238 +0.60(+2.66%)
Feb 02, 2009 21.84 22.70 21.69 22.53 10,552,786 +0.44(+1.99%)
Jan 30, 2009 23.62 23.62 21.93 22.09 0 -0.88(-3.83%)
Jan 29, 2009 23.17 23.73 22.85 22.97 8,434,863 -0.35(-1.50%)
Jan 28, 2009 22.94 23.52 22.47 23.32 9,057,070 +0.73(+3.25%)
Jan 27, 2009 23.21 23.32 22.50 22.59 11,579,370 -0.44(-1.89%)
Jan 26, 2009 22.33 23.32 22.18 23.03 9,975,210 +0.76(+3.40%)
Jan 23, 2009 21.60 22.38 21.19 22.27 9,049,479 +0.31(+1.43%)
Jan 22, 2009 21.44 22.27 21.23 21.95 9,707,374 +0.30(+1.37%)
Jan 21, 2009 21.44 21.79 20.68 21.66 12,114,841 +0.20(+0.95%)
Jan 20, 2009 22.24 23.22 21.38 21.45 10,262,613 -0.88(-3.92%)
Jan 16, 2009 22.05 22.64 21.77 22.33 0 +0.72(+3.32%)
Jan 15, 2009 21.43 21.75 21.07 21.61 9,707,708 +0.12(+0.55%)
Jan 14, 2009 21.43 21.59 20.61 21.49 10,237,818 -0.20(-0.94%)
Jan 13, 2009 22.19 22.49 21.51 21.70 10,662,145 -0.55(-2.47%)
Jan 12, 2009 22.13 22.81 22.06 22.25 7,098,081 +0.18(+0.79%)
Jan 09, 2009 22.89 22.89 21.97 22.07 6,883,093 -0.48(-2.13%)
Jan 08, 2009 22.49 22.63 22.11 22.55 11,848,858 +0.05(+0.24%)
Jan 07, 2009 23.08 23.24 22.38 22.50 8,206,607 -0.90(-3.83%)
Jan 06, 2009 23.51 24.03 23.19 23.40 9,019,693 +0.03(+0.14%)
Jan 05, 2009 23.23 23.53 23.03 23.36 6,505,501 +0.07(+0.30%)
Jan 02, 2009 22.72 23.45 22.37 23.30 0 +0.64(+2.81%)
Jan 01, 2009 22.16 22.78 21.83 22.66 0 +0.00(+0.00%)
Dec 31, 2008 22.16 22.78 21.83 22.66 9,491,139 +0.47(+2.13%)
Dec 30, 2008 21.52 22.24 21.52 22.19 7,722,134 +0.77(+3.58%)
Dec 29, 2008 21.45 21.53 20.94 21.42 5,008,385 -0.05(-0.23%)
Dec 26, 2008 21.50 21.76 21.34 21.47 2,858,607 +0.08(+0.38%)
Dec 24, 2008 21.05 21.40 20.89 21.39 1,459,112 +0.35(+1.67%)
Dec 23, 2008 21.05 21.33 20.71 21.04 8,195,473 +0.09(+0.43%)
Dec 22, 2008 21.47 21.79 20.58 20.95 7,867,218 -0.53(-2.47%)
Dec 19, 2008 21.75 22.18 21.19 21.48 11,600,397 +0.05(+0.25%)
Dec 18, 2008 21.91 22.24 21.24 21.43 10,840,250 -0.21(-0.98%)
Dec 17, 2008 22.48 22.48 21.64 21.64 7,719,628 -1.07(-4.70%)
Dec 16, 2008 21.80 22.76 21.60 22.70 11,054,050 +0.89(+4.07%)
Dec 15, 2008 22.30 22.76 21.49 21.82 7,872,936 -0.48(-2.14%)
Dec 12, 2008 21.59 22.45 21.35 22.29 7,541,376 +0.07(+0.31%)
Dec 11, 2008 22.51 22.92 22.00 22.22 9,659,155 -0.52(-2.29%)
Dec 10, 2008 22.06 22.93 21.82 22.75 9,378,595 +1.12(+5.20%)
Dec 09, 2008 22.22 22.41 21.35 21.62 8,439,413 -0.79(-3.53%)
Dec 08, 2008 22.13 22.88 21.71 22.41 11,678,557 +0.80(+3.71%)
Dec 05, 2008 20.74 21.81 19.87 21.61 12,788,941 +0.59(+2.83%)
Dec 04, 2008 22.27 22.66 20.71 21.01 10,502,704 -1.44(-6.42%)
Dec 03, 2008 21.64 22.56 21.00 22.46 11,445,396 +0.77(+3.57%)
Dec 02, 2008 21.21 21.85 20.72 21.68 12,145,397 +0.79(+3.78%)
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.