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 (%)
Jan 29, 2010 19.15 19.23 18.58 18.59 14,178,189 -0.14(-0.74%)
Jan 28, 2010 19.15 19.15 18.73 18.73 9,803,260 -0.13(-0.69%)
Jan 27, 2010 18.99 18.99 18.65 18.86 14,979,198 -0.13(-0.69%)
Jan 26, 2010 18.81 19.07 18.58 18.99 19,186,778 +0.21(+1.11%)
Jan 25, 2010 19.20 19.23 18.77 18.78 13,590,097 -0.21(-1.12%)
Jan 22, 2010 19.53 19.57 18.98 18.99 17,291,490 -0.59(-3.00%)
Jan 21, 2010 19.79 19.95 19.42 19.58 17,824,126 -0.16(-0.83%)
Jan 20, 2010 19.97 19.99 19.57 19.74 22,963,146 -0.33(-1.66%)
Jan 19, 2010 19.75 20.08 19.73 20.08 11,609,402 +0.27(+1.38%)
Jan 15, 2010 19.92 19.80 19.80 19.80 15,583,340 -0.20(-0.98%)
Jan 14, 2010 20.23 20.23 19.97 20.00 13,771,959 -0.24(-1.17%)
Jan 13, 2010 20.02 20.32 20.00 20.24 8,875,944 +0.24(+1.20%)
Jan 12, 2010 19.88 20.13 19.77 19.99 11,330,117 +0.09(+0.43%)
Jan 11, 2010 19.76 20.00 19.71 19.91 12,502,684 +0.23(+1.16%)
Jan 08, 2010 19.68 19.76 19.64 19.68 12,492,158 -0.09(-0.47%)
Jan 07, 2010 19.61 19.81 19.61 19.77 12,582,304 +0.07(+0.33%)
Jan 06, 2010 19.59 19.71 19.37 19.71 10,034,799 +0.12(+0.60%)
Jan 05, 2010 19.94 19.94 19.43 19.59 12,816,785 -0.33(-1.64%)
Jan 04, 2010 19.99 20.05 19.87 19.92 10,718,554 +0.00(+0.02%)
Dec 31, 2009 20.13 19.91 19.91 19.91 4,634,165 -0.22(-1.07%)
Dec 30, 2009 20.07 20.17 20.06 20.13 5,989,946 +0.03(+0.16%)
Dec 29, 2009 20.15 20.27 20.10 20.10 6,823,632 -0.04(-0.18%)
Dec 28, 2009 20.25 20.32 20.02 20.13 7,322,812 -0.04(-0.22%)
Dec 24, 2009 20.12 20.29 20.12 20.18 1,822,392 +0.05(+0.26%)
Dec 23, 2009 20.02 20.19 19.97 20.13 6,765,405 +0.12(+0.59%)
Dec 22, 2009 20.21 20.30 19.98 20.01 10,053,375 -0.19(-0.95%)
Dec 21, 2009 20.35 20.40 20.06 20.20 10,611,291 -0.07(-0.34%)
Dec 18, 2009 20.32 20.43 20.08 20.27 12,423,700 +0.08(+0.38%)
Dec 17, 2009 20.35 20.38 19.82 20.19 12,424,524 -0.40(-1.92%)
Dec 16, 2009 20.93 20.93 20.45 20.59 11,013,653 -0.22(-1.04%)
Dec 15, 2009 20.92 20.98 20.73 20.80 11,747,045 -0.13(-0.64%)
Dec 14, 2009 20.94 21.02 20.82 20.94 12,222,381 -0.09(-0.45%)
Dec 11, 2009 20.93 21.11 20.74 21.03 8,252,792 +0.23(+1.12%)
Dec 10, 2009 20.62 20.89 20.59 20.80 10,008,027 +0.30(+1.45%)
Dec 09, 2009 20.38 20.50 20.28 20.50 7,352,127 +0.14(+0.68%)
Dec 08, 2009 20.37 20.51 20.20 20.36 7,654,265 -0.08(-0.38%)
Dec 07, 2009 20.24 20.62 20.18 20.44 9,514,991 +0.35(+1.74%)
Dec 04, 2009 20.53 20.71 19.86 20.09 10,120,405 -0.29(-1.42%)
Dec 03, 2009 20.37 20.58 20.17 20.38 9,471,119 +0.02(+0.10%)
Dec 02, 2009 20.18 20.37 19.97 20.36 12,658,940 +0.38(+1.92%)
Dec 01, 2009 19.67 20.09 19.67 19.97 10,623,520 +0.34(+1.74%)
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%)
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.