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 (%)
Apr 30, 2010 17.89 18.10 17.86 17.97 12,955,779 +0.14(+0.76%)
Apr 29, 2010 17.94 18.04 17.79 17.84 9,686,254 +0.11(+0.60%)
Apr 28, 2010 17.79 17.96 17.65 17.73 21,490,226 +0.06(+0.35%)
Apr 27, 2010 17.95 18.01 17.67 17.67 73,583 -0.32(-1.77%)
Apr 26, 2010 18.14 18.34 17.96 17.99 14,552,568 -0.14(-0.75%)
Apr 23, 2010 17.90 18.14 17.64 18.12 17,940,166 +0.12(+0.69%)
Apr 22, 2010 18.00 18.08 17.80 18.00 13,169,883 +0.02(+0.11%)
Apr 21, 2010 18.11 18.20 17.95 17.98 120,452 -0.21(-1.18%)
Apr 20, 2010 18.14 18.21 18.02 18.19 78,952 +0.22(+1.24%)
Apr 19, 2010 17.98 18.07 17.88 17.97 9,417,322 -0.02(-0.09%)
Apr 16, 2010 18.14 18.14 17.86 17.99 17,447,292 -0.33(-1.78%)
Apr 15, 2010 18.26 18.36 18.08 18.31 10,071,516 -0.05(-0.27%)
Apr 14, 2010 18.35 18.36 18.24 18.36 7,861,882 -0.01(-0.07%)
Apr 13, 2010 18.40 18.41 18.12 18.37 9,259,778 -0.01(-0.04%)
Apr 12, 2010 18.30 18.56 18.30 18.38 7,499,320 +0.13(+0.72%)
Apr 09, 2010 18.31 18.31 18.12 18.25 7,498,995 -0.07(-0.38%)
Apr 08, 2010 18.49 18.49 18.26 18.32 6,440,749 -0.12(-0.67%)
Apr 07, 2010 18.56 18.57 18.37 18.44 7,890,054 -0.14(-0.78%)
Apr 06, 2010 18.23 18.60 18.19 18.59 8,818,734 +0.26(+1.44%)
Apr 05, 2010 18.33 18.40 18.19 18.33 6,379,778 +0.07(+0.36%)
Apr 01, 2010 18.14 18.26 18.26 18.26 8,003,190 +0.19(+1.07%)
Mar 31, 2010 18.06 18.14 17.96 18.07 6,582,676 -0.06(-0.34%)
Mar 30, 2010 18.13 18.22 18.07 18.13 6,775,342 +0.02(+0.09%)
Mar 29, 2010 17.94 18.11 17.86 18.11 7,483,960 +0.30(+1.69%)
Mar 26, 2010 17.84 17.89 17.72 17.81 7,588,277 -0.04(-0.23%)
Mar 25, 2010 17.98 18.08 17.75 17.85 15,085,808 -0.11(-0.62%)
Mar 24, 2010 18.33 18.33 17.94 17.96 14,289,910 -0.31(-1.69%)
Mar 23, 2010 18.25 18.35 18.16 18.27 13,800,496 -0.00(-0.02%)
Mar 22, 2010 18.37 18.54 18.24 18.28 9,787,740 -0.12(-0.67%)
Mar 19, 2010 18.51 18.52 18.25 18.40 13,348,598 -0.02(-0.11%)
Mar 18, 2010 18.59 18.66 18.34 18.42 10,424,831 -0.28(-1.50%)
Mar 17, 2010 18.78 18.79 18.61 18.70 8,761,275 +0.00(+0.02%)
Mar 16, 2010 18.32 18.73 18.32 18.70 12,028,449 +0.39(+2.12%)
Mar 15, 2010 18.21 18.32 18.19 18.31 7,735,977 +0.10(+0.54%)
Mar 12, 2010 18.54 18.56 18.16 18.21 11,875,925 -0.32(-1.71%)
Mar 11, 2010 18.66 18.72 18.45 18.53 8,363,407 -0.07(-0.40%)
Mar 10, 2010 18.60 18.68 18.52 18.60 10,157,012 +0.06(+0.31%)
Mar 09, 2010 18.75 18.75 18.47 18.54 9,399,932 -0.15(-0.79%)
Mar 08, 2010 18.80 18.87 18.63 18.69 6,635,089 -0.07(-0.37%)
Mar 05, 2010 18.53 18.79 18.52 18.76 9,960,354 +0.32(+1.74%)
Mar 04, 2010 18.34 18.47 18.27 18.44 9,855,700 +0.10(+0.56%)
Mar 03, 2010 18.35 18.49 18.28 18.34 9,567,387 +0.05(+0.29%)
Mar 02, 2010 18.37 18.47 18.22 18.28 12,963,692 -0.05(-0.27%)
Mar 01, 2010 18.01 18.43 17.94 18.33 14,131,929 +0.48(+2.68%)
Feb 26, 2010 18.07 18.13 17.83 17.86 11,692,600 -0.21(-1.16%)
Feb 25, 2010 17.97 18.09 17.74 18.07 10,322,762 -0.08(-0.43%)
Feb 24, 2010 18.23 18.30 17.97 18.14 12,439,658 -0.06(-0.32%)
Feb 23, 2010 18.36 18.43 18.19 18.20 9,208,643 -0.23(-1.23%)
Feb 22, 2010 18.63 18.63 18.40 18.43 7,824,315 -0.08(-0.42%)
Feb 19, 2010 18.28 18.59 18.28 18.51 9,334,256 +0.17(+0.94%)
Feb 18, 2010 18.08 18.37 18.04 18.33 10,061,840 +0.19(+1.07%)
Feb 17, 2010 18.37 18.37 18.10 18.14 6,918,710 -0.09(-0.48%)
Feb 16, 2010 17.97 18.26 17.94 18.23 9,886,125 +0.37(+2.08%)
Feb 12, 2010 17.97 17.86 17.86 17.86 12,823,244 -0.17(-0.96%)
Feb 11, 2010 18.05 18.07 17.79 18.03 15,488,776 -0.02(-0.13%)
Feb 10, 2010 17.98 18.10 17.81 18.05 10,823,017 +0.03(+0.18%)
Feb 09, 2010 17.97 18.17 17.88 18.02 10,990,297 +0.04(+0.20%)
Feb 08, 2010 18.21 18.23 17.83 17.98 7,494,603 -0.04(-0.25%)
Feb 05, 2010 18.15 18.19 17.70 18.03 26,514,840 -0.21(-1.14%)
Feb 04, 2010 18.62 18.62 18.22 18.23 22,205,086 -0.35(-1.91%)
Feb 03, 2010 18.76 18.76 18.56 18.59 19,544,070 -0.21(-1.13%)
Feb 02, 2010 18.69 18.89 18.54 18.80 9,202,191 +0.09(+0.47%)
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.