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 (%)
Aug 29, 2008 31.29 31.56 30.86 30.95 5,192,932 -0.48(-1.53%)
Aug 28, 2008 31.65 31.95 31.30 31.43 5,001,538 -0.09(-0.28%)
Aug 27, 2008 30.95 31.69 30.95 31.52 6,751,224 +0.53(+1.70%)
Aug 26, 2008 30.54 31.16 30.44 31.00 4,711,537 +0.49(+1.62%)
Aug 25, 2008 31.01 31.11 30.36 30.50 4,402,295 -0.42(-1.37%)
Aug 22, 2008 31.38 31.38 30.88 30.93 4,965,585 -0.39(-1.24%)
Aug 21, 2008 29.95 31.53 29.95 31.31 9,843,808 +1.05(+3.47%)
Aug 20, 2008 30.06 30.36 29.60 30.26 7,105,363 +0.22(+0.73%)
Aug 19, 2008 29.43 30.17 29.43 30.04 6,788,537 +0.14(+0.46%)
Aug 18, 2008 29.92 30.23 29.71 29.90 5,164,015 +0.00(+0.00%)
Aug 15, 2008 30.14 30.14 29.70 29.90 0 -0.13(-0.42%)
Aug 14, 2008 30.41 30.41 29.88 30.03 10,034,571 -0.48(-1.58%)
Aug 13, 2008 30.12 30.61 29.49 30.51 9,438,353 +0.32(+1.07%)
Aug 12, 2008 30.00 30.32 29.81 30.19 8,765,252 +0.08(+0.26%)
Aug 11, 2008 30.45 30.62 29.93 30.11 8,504,607 -0.24(-0.79%)
Aug 08, 2008 30.74 30.76 30.09 30.35 9,603,446 -0.24(-0.80%)
Aug 07, 2008 30.27 31.22 29.97 30.60 13,632,254 +0.08(+0.27%)
Aug 06, 2008 30.35 30.82 30.00 30.52 11,794,734 +0.13(+0.44%)
Aug 05, 2008 30.06 30.51 29.49 30.38 13,469,316 +0.45(+1.51%)
Aug 04, 2008 30.78 31.36 29.92 29.93 14,080,737 -0.81(-2.64%)
Aug 01, 2008 32.21 32.29 30.73 30.74 13,193,814 -1.30(-4.04%)
Jul 31, 2008 32.50 32.90 31.86 32.04 11,281,928 -0.59(-1.82%)
Jul 30, 2008 32.63 32.85 32.19 32.63 8,913,787 +0.09(+0.26%)
Jul 29, 2008 32.54 32.67 31.95 32.54 8,480,272 +0.17(+0.53%)
Jul 28, 2008 32.75 33.38 32.37 32.37 10,567,374 -0.50(-1.51%)
Jul 25, 2008 33.16 33.34 32.78 32.87 8,720,542 -0.23(-0.69%)
Jul 24, 2008 33.21 33.24 31.69 33.10 17,899,488 -0.16(-0.49%)
Jul 23, 2008 35.30 35.30 32.47 33.26 13,846,830 -1.20(-3.49%)
Jul 22, 2008 34.45 35.22 34.21 34.46 10,325,714 -0.24(-0.69%)
Jul 21, 2008 34.17 34.89 33.77 34.70 9,172,383 +0.71(+2.10%)
Jul 18, 2008 33.80 34.31 33.36 33.99 12,322,248 +0.50(+1.48%)
Jul 17, 2008 34.69 34.69 33.08 33.49 15,399,176 -1.09(-3.15%)
Jul 16, 2008 35.65 35.67 34.09 34.58 15,793,778 -1.03(-2.88%)
Jul 15, 2008 36.01 36.49 35.27 35.61 12,576,569 -0.41(-1.13%)
Jul 14, 2008 37.26 37.26 35.97 36.02 9,689,648 -0.88(-2.39%)
Jul 11, 2008 36.99 37.52 36.38 36.90 10,133,849 -0.44(-1.19%)
Jul 10, 2008 36.69 37.39 36.49 37.34 7,678,578 +0.73(+1.98%)
Jul 09, 2008 36.44 36.95 36.10 36.62 8,303,251 +0.33(+0.92%)
Jul 08, 2008 36.63 37.27 35.92 36.28 11,643,966 -0.35(-0.97%)
Jul 07, 2008 37.09 37.54 36.38 36.64 10,818,325 -0.22(-0.61%)
Jul 04, 2008 36.88 37.40 36.64 36.86 6,196,884 +0.00(+0.00%)
Jul 03, 2008 36.88 37.40 36.64 36.86 6,196,884 -0.03(-0.09%)
Jul 02, 2008 36.88 37.49 36.80 36.89 8,096,519 +0.08(+0.21%)
Jul 01, 2008 36.44 37.08 35.93 36.82 8,503,076 +0.16(+0.43%)
Jun 30, 2008 35.57 36.88 35.29 36.66 12,482,695 +1.21(+3.40%)
Jun 27, 2008 35.59 36.10 35.26 35.45 11,120,288 -0.18(-0.49%)
Jun 26, 2008 36.43 36.64 35.63 35.63 8,367,125 -1.11(-3.03%)
Jun 25, 2008 37.11 37.13 36.41 36.74 9,295,694 -0.31(-0.84%)
Jun 24, 2008 36.86 37.42 36.86 37.05 7,832,413 +0.00(+0.00%)
Jun 23, 2008 36.64 37.40 36.46 37.05 6,249,604 +0.55(+1.51%)
Jun 20, 2008 36.84 37.21 36.26 36.50 10,823,844 -0.36(-0.97%)
Jun 19, 2008 36.55 37.14 36.51 36.86 7,424,439 +0.14(+0.39%)
Jun 18, 2008 36.20 36.86 36.18 36.71 9,413,343 +0.35(+0.98%)
Jun 17, 2008 36.44 36.83 36.23 36.36 4,061,588 +0.04(+0.12%)
Jun 16, 2008 36.40 36.41 35.55 36.31 6,839,132 -0.26(-0.70%)
Jun 13, 2008 36.02 36.65 35.77 36.57 6,831,517 +0.84(+2.34%)
Jun 12, 2008 35.82 35.96 35.47 35.74 4,968,780 +0.05(+0.15%)
Jun 11, 2008 36.20 36.38 35.65 35.68 6,747,641 -0.52(-1.43%)
Jun 10, 2008 35.91 36.33 35.59 36.20 7,688,743 +0.10(+0.28%)
Jun 09, 2008 35.67 36.21 35.45 36.10 6,433,773 +0.48(+1.35%)
Jun 06, 2008 36.14 36.67 35.47 35.62 11,247,901 -0.93(-2.54%)
Jun 05, 2008 35.73 36.61 35.49 36.55 6,670,363 +0.87(+2.44%)
Jun 04, 2008 35.34 36.05 35.19 35.67 5,934,649 +0.31(+0.86%)
Jun 03, 2008 35.76 35.86 35.15 35.37 7,188,814 -0.20(-0.55%)
Jun 02, 2008 35.66 35.90 35.38 35.56 5,202,199 -0.29(-0.82%)
May 30, 2008 36.38 36.53 35.79 35.86 11,396,681 -0.57(-1.56%)
May 29, 2008 36.06 36.75 36.06 36.42 6,013,822 +0.23(+0.64%)
May 28, 2008 36.33 36.67 36.01 36.19 11,030,665 -0.64(-1.74%)
May 27, 2008 36.59 36.94 36.32 36.83 9,176,052 +0.84(+2.33%)
May 26, 2008 36.48 36.67 35.95 35.99 0 +0.00(+0.00%)
May 23, 2008 36.48 36.67 35.95 35.99 5,404,389 -0.71(-1.94%)
May 22, 2008 36.66 36.83 36.35 36.71 7,186,929 +0.17(+0.47%)
May 21, 2008 36.06 36.93 35.79 36.53 11,453,671 +0.51(+1.40%)
May 20, 2008 35.86 36.25 35.46 36.03 12,854,353 +0.91(+2.60%)
May 19, 2008 34.64 35.32 34.64 35.12 7,660,150 +0.46(+1.32%)
May 16, 2008 34.33 34.80 34.20 34.66 7,621,134 +0.32(+0.94%)
May 15, 2008 34.48 34.48 34.05 34.34 5,648,677 -0.06(-0.17%)
May 14, 2008 34.00 34.63 33.94 34.39 7,325,846 +0.40(+1.16%)
May 13, 2008 34.39 34.53 33.85 34.00 6,664,625 -0.33(-0.96%)
May 12, 2008 33.82 34.50 33.62 34.33 7,287,681 +0.53(+1.58%)
May 09, 2008 33.83 33.95 33.49 33.80 3,933,135 -0.33(-0.96%)
May 08, 2008 34.35 34.49 33.88 34.12 9,153,584 -0.13(-0.39%)
May 07, 2008 34.95 35.32 34.23 34.26 9,009,727 -0.81(-2.31%)
May 06, 2008 34.65 35.11 34.23 35.07 7,309,845 +0.48(+1.38%)
May 05, 2008 35.08 35.08 34.28 34.59 6,352,929 -0.48(-1.36%)
May 02, 2008 35.45 35.63 34.94 35.07 6,874,933 -0.35(-0.98%)
May 01, 2008 34.85 35.54 34.83 35.41 5,876,675 +0.58(+1.67%)
Apr 30, 2008 34.36 35.16 34.25 34.83 7,892,312 +0.47(+1.36%)
Apr 29, 2008 34.59 34.85 34.25 34.36 6,619,839 -0.34(-0.99%)
Apr 28, 2008 35.25 35.36 34.59 34.70 6,595,462 -0.50(-1.41%)
Apr 25, 2008 34.88 35.29 34.80 35.20 8,011,196 +0.36(+1.03%)
Apr 24, 2008 34.88 35.03 34.14 34.84 11,279,606 -0.29(-0.82%)
Apr 23, 2008 35.08 35.25 34.86 35.13 6,028,098 +0.22(+0.63%)
Apr 22, 2008 35.03 35.14 34.73 34.91 7,630,641 -0.26(-0.74%)
Apr 21, 2008 35.23 35.47 34.88 35.17 7,662,140 -0.31(-0.87%)
Apr 18, 2008 35.65 35.87 35.19 35.48 11,444,778 -0.01(-0.02%)
Apr 17, 2008 35.09 35.69 35.05 35.49 8,382,817 +0.35(+1.01%)
Apr 16, 2008 34.46 35.21 34.31 35.14 8,565,811 +0.73(+2.11%)
Apr 15, 2008 34.15 34.69 34.13 34.41 7,179,895 +0.41(+1.20%)
Apr 14, 2008 33.60 34.08 33.45 34.00 5,795,545 +0.40(+1.19%)
Apr 11, 2008 33.39 33.84 33.39 33.60 5,677,643 -0.15(-0.43%)
Apr 10, 2008 33.76 34.11 33.54 33.75 7,914,969 +0.11(+0.33%)
Apr 09, 2008 33.45 33.94 33.25 33.64 6,876,874 +0.14(+0.41%)
Apr 08, 2008 33.42 33.78 33.42 33.50 8,514,195 -0.09(-0.25%)
Apr 07, 2008 34.07 34.09 33.52 33.59 8,177,287 -0.30(-0.89%)
Apr 04, 2008 33.98 34.67 33.79 33.89 9,152,153 +0.02(+0.05%)
Apr 03, 2008 33.82 34.14 33.55 33.87 6,309,544 -0.23(-0.67%)
Apr 02, 2008 33.82 34.31 33.63 34.10 7,619,222 +0.29(+0.84%)
Apr 01, 2008 33.43 33.90 33.01 33.82 8,934,635 +0.70(+2.12%)
Mar 31, 2008 32.43 33.22 32.43 33.12 8,335,185 +0.62(+1.89%)
Mar 28, 2008 33.05 33.39 32.44 32.50 7,249,608 -0.46(-1.38%)
Mar 27, 2008 32.59 33.32 32.46 32.96 7,844,829 +0.53(+1.63%)
Mar 26, 2008 32.06 32.70 31.97 32.43 8,367,943 +0.24(+0.76%)
Mar 25, 2008 32.54 32.83 32.10 32.18 9,347,965 -0.39(-1.19%)
Mar 24, 2008 32.83 33.07 32.24 32.57 7,481,647 -0.19(-0.58%)
Mar 21, 2008 32.37 32.95 31.88 32.76 11,996,026 +0.00(+0.00%)
Mar 20, 2008 32.37 32.95 31.88 32.76 11,996,026 +0.53(+1.64%)
Mar 19, 2008 33.14 33.60 32.23 32.23 10,882,523 -0.82(-2.48%)
Mar 18, 2008 32.90 33.21 32.35 33.05 11,022,043 +0.70(+2.17%)
Mar 17, 2008 31.79 32.85 31.59 32.35 13,123,330 -0.15(-0.45%)
Mar 14, 2008 32.98 33.01 31.85 32.50 11,841,579 -0.37(-1.13%)
Mar 13, 2008 31.99 33.00 31.79 32.87 9,080,460 +0.50(+1.54%)
Mar 12, 2008 32.93 33.18 32.36 32.37 8,000,464 -0.55(-1.67%)
Mar 11, 2008 31.82 33.01 31.82 32.92 13,223,717 +1.45(+4.62%)
Mar 10, 2008 31.87 31.96 31.31 31.47 9,709,316 -0.31(-0.99%)
Mar 07, 2008 31.46 31.95 31.15 31.78 8,832,827 +0.00(+0.01%)
Mar 06, 2008 32.34 32.60 31.73 31.77 7,110,595 -0.59(-1.84%)
Mar 05, 2008 32.44 32.78 31.93 32.37 8,854,144 -0.00(-0.01%)
Mar 04, 2008 31.47 32.70 31.34 32.37 14,436,500 +0.77(+2.45%)
Mar 03, 2008 30.89 31.72 30.52 31.60 10,515,284 +1.10(+3.61%)
Feb 29, 2008 31.20 31.41 30.31 30.50 8,945,813 -1.04(-3.29%)
Feb 28, 2008 31.60 31.71 31.18 31.54 7,734,132 -0.21(-0.65%)
Feb 27, 2008 32.25 32.57 31.62 31.75 6,920,323 -0.63(-1.95%)
Feb 26, 2008 31.69 32.42 31.42 32.38 8,297,484 +0.48(+1.52%)
Feb 25, 2008 32.02 32.20 15.00 31.89 7,125,207 -0.17(-0.52%)
Feb 22, 2008 31.55 32.13 31.22 32.06 6,057,388 +0.55(+1.76%)
Feb 21, 2008 31.99 32.19 31.36 31.51 6,330,051 -0.42(-1.33%)
Feb 20, 2008 31.77 32.06 31.40 31.93 5,789,619 -0.06(-0.18%)
Feb 19, 2008 32.35 32.53 31.78 31.99 4,678,462 -0.06(-0.19%)
Feb 18, 2008 31.75 32.12 31.54 32.05 0 +0.00(+0.00%)
Feb 15, 2008 31.75 32.12 31.54 32.05 5,872,687 +0.21(+0.65%)
Feb 14, 2008 32.15 32.53 31.62 31.84 7,196,002 -0.24(-0.76%)
Feb 13, 2008 32.61 32.63 31.82 32.08 7,577,457 -0.35(-1.09%)
Feb 12, 2008 32.28 32.83 31.99 32.44 9,870,717 +0.41(+1.29%)
Feb 11, 2008 30.97 32.10 30.94 32.03 11,057,759 +1.11(+3.60%)
Feb 08, 2008 30.85 31.22 30.57 30.91 7,264,463 -0.04(-0.13%)
Feb 07, 2008 30.57 31.25 30.52 30.96 11,450,231 +0.04(+0.13%)
Feb 06, 2008 30.93 31.41 30.73 30.91 8,491,411 +0.14(+0.45%)
Feb 05, 2008 31.67 31.78 30.70 30.78 8,941,776 -1.39(-4.33%)
Feb 04, 2008 31.53 32.53 31.53 32.17 10,186,870 +0.62(+1.98%)
Feb 01, 2008 31.11 31.85 30.94 31.55 11,846,107 +0.54(+1.73%)
Jan 31, 2008 29.35 31.22 29.32 31.01 19,031,814 +1.25(+4.19%)
Jan 30, 2008 29.75 30.44 29.64 29.76 12,571,511 -0.08(-0.26%)
Jan 29, 2008 30.06 30.31 29.75 29.84 14,098,648 -0.13(-0.44%)
Jan 28, 2008 29.79 30.22 29.58 29.97 12,665,558 +0.18(+0.62%)
Jan 25, 2008 30.94 30.98 29.71 29.79 13,441,785 -0.79(-2.60%)
Jan 24, 2008 31.78 31.78 30.30 30.58 21,807,504 -1.30(-4.09%)
Jan 23, 2008 28.73 32.03 28.52 31.88 18,373,594 +2.09(+7.00%)
Jan 22, 2008 29.40 30.72 28.53 29.80 20,883,028 -1.11(-3.60%)
Jan 21, 2008 31.58 31.97 30.46 30.91 0 +0.00(+0.00%)
Jan 18, 2008 31.58 31.97 30.46 30.91 20,024,180 -0.70(-2.20%)
Jan 17, 2008 33.02 33.68 31.61 31.61 18,716,908 -1.52(-4.59%)
Jan 16, 2008 34.39 34.70 32.99 33.13 17,321,832 -1.35(-3.91%)
Jan 15, 2008 34.22 35.14 34.19 34.48 14,114,680 -0.10(-0.29%)
Jan 14, 2008 34.48 34.70 34.05 34.58 6,735,751 +0.32(+0.93%)
Jan 11, 2008 34.46 34.97 34.02 34.26 9,854,981 -0.45(-1.30%)
Jan 10, 2008 35.06 35.22 34.26 34.71 10,309,116 -0.54(-1.54%)
Jan 09, 2008 34.75 35.35 34.03 35.25 12,642,070 +0.57(+1.63%)
Jan 08, 2008 34.26 35.55 34.26 34.69 13,673,022 +0.53(+1.56%)
Jan 07, 2008 33.70 34.33 33.21 34.15 9,298,221 +0.73(+2.18%)
Jan 04, 2008 32.79 33.99 32.60 33.43 10,016,761 +0.39(+1.17%)
Jan 03, 2008 32.72 33.70 32.72 33.04 7,931,139 +0.37(+1.12%)
Jan 02, 2008 33.31 33.60 32.54 32.67 9,023,590 -0.59(-1.79%)
Jan 01, 2008 33.55 33.75 33.12 33.27 0 +0.00(+0.00%)
Dec 31, 2007 33.55 33.75 33.12 33.27 4,934,820 -0.46(-1.35%)
Dec 28, 2007 33.21 33.76 33.21 33.72 4,916,750 +0.55(+1.67%)
Dec 27, 2007 33.23 33.71 33.15 33.17 5,619,559 -0.19(-0.56%)
Dec 26, 2007 33.60 33.60 33.21 33.36 4,322,925 -0.08(-0.24%)
Dec 24, 2007 33.45 33.76 33.30 33.44 4,095,052 -0.08(-0.24%)
Dec 21, 2007 33.92 34.68 33.11 33.52 15,717,638 -0.07(-0.21%)
Dec 20, 2007 34.34 34.43 33.27 33.59 11,743,828 -0.44(-1.28%)
Dec 19, 2007 34.46 34.95 33.93 34.02 11,696,863 -0.84(-2.40%)
Dec 18, 2007 33.95 34.94 33.91 34.86 12,128,613 +1.10(+3.27%)
Dec 17, 2007 33.98 34.48 33.72 33.76 10,130,261 -0.44(-1.30%)
Dec 14, 2007 33.73 34.82 33.72 34.20 14,287,151 -0.48(-1.39%)
Dec 13, 2007 33.52 34.72 33.47 34.68 9,217,448 +1.06(+3.15%)
Dec 12, 2007 34.15 34.55 33.25 33.62 11,614,823 -0.41(-1.20%)
Dec 11, 2007 35.10 35.38 33.98 34.03 8,332,306 -1.09(-3.10%)
Dec 10, 2007 34.91 35.19 34.64 35.12 8,904,981 +0.37(+1.08%)
Dec 07, 2007 34.89 35.16 34.45 34.74 6,159,348 -0.15(-0.44%)
Dec 06, 2007 35.08 35.09 34.37 34.90 6,053,179 -0.20(-0.57%)
Dec 05, 2007 34.51 35.16 34.29 35.10 10,014,268 +0.84(+2.44%)
Dec 04, 2007 33.32 34.48 33.32 34.26 9,066,452 +0.67(+2.00%)
Dec 03, 2007 32.82 33.72 32.82 33.59 7,153,346 +0.55(+1.68%)
Nov 30, 2007 33.79 33.83 32.87 33.03 10,100,651 -0.29(-0.87%)
Nov 29, 2007 33.49 33.68 33.00 33.32 4,864,312 -0.21(-0.63%)
Nov 28, 2007 33.34 33.67 32.81 33.54 10,264,475 +0.51(+1.54%)
Nov 27, 2007 32.88 33.18 32.53 33.03 7,951,867 +0.38(+1.16%)
Nov 26, 2007 32.79 33.69 32.39 32.65 9,742,930 -0.21(-0.64%)
Nov 23, 2007 32.87 32.92 32.26 32.86 6,462,168 +0.14(+0.42%)
Nov 21, 2007 32.70 33.32 32.67 32.72 11,628,974 -0.35(-1.06%)
Nov 20, 2007 32.51 33.21 32.51 33.07 7,777,804 +0.55(+1.68%)
Nov 19, 2007 32.38 32.70 32.19 32.52 8,094,435 +0.01(+0.02%)
Nov 16, 2007 32.57 32.65 31.98 32.52 8,897,636 +0.21(+0.66%)
Nov 15, 2007 32.29 32.83 31.98 32.30 9,948,082 -0.05(-0.16%)
Nov 14, 2007 32.41 32.85 32.21 32.36 7,272,183 +0.07(+0.23%)
Nov 13, 2007 32.46 32.46 31.60 32.28 13,514,028 +0.03(+0.10%)
Nov 12, 2007 33.43 34.22 32.13 32.25 12,250,152 -1.31(-3.90%)
Nov 09, 2007 34.60 34.60 33.46 33.56 8,643,669 -0.41(-1.20%)
Nov 08, 2007 33.30 34.25 33.30 33.97 12,390,191 +0.69(+2.08%)
Nov 07, 2007 33.58 34.22 33.27 33.27 8,918,001 -0.90(-2.65%)
Nov 06, 2007 34.17 34.38 33.56 34.18 7,353,865 -0.02(-0.05%)
Nov 05, 2007 32.55 34.33 32.55 34.20 12,222,379 +0.88(+2.63%)
Nov 02, 2007 33.21 33.47 32.81 33.32 7,899,407 +0.24(+0.73%)
Nov 01, 2007 33.60 33.82 32.95 33.08 9,217,775 -0.65(-1.93%)
Oct 31, 2007 33.04 33.82 33.04 33.73 8,094,021 +0.74(+2.25%)
Oct 30, 2007 32.73 33.38 32.46 32.99 6,104,520 +0.04(+0.11%)
Oct 29, 2007 32.84 33.21 32.61 32.95 7,232,124 +0.26(+0.81%)
Oct 26, 2007 32.46 33.12 31.99 32.69 8,590,350 +0.81(+2.54%)
Oct 25, 2007 30.97 32.06 30.84 31.88 9,230,291 +0.73(+2.34%)
Oct 24, 2007 30.97 31.16 30.63 31.15 11,687,628 +0.10(+0.31%)
Oct 23, 2007 30.97 31.25 30.82 31.05 5,498,761 +0.17(+0.55%)
Oct 22, 2007 30.35 31.07 30.06 30.88 6,754,302 +0.26(+0.85%)
Oct 19, 2007 31.14 31.40 30.50 30.62 9,564,300 -0.76(-2.42%)
Oct 18, 2007 31.32 31.62 31.23 31.38 5,810,683 -0.10(-0.32%)
Oct 17, 2007 31.99 32.14 31.18 31.48 8,043,465 -0.31(-0.96%)
Oct 16, 2007 31.90 32.09 31.60 31.78 6,800,931 -0.13(-0.40%)
Oct 15, 2007 32.28 32.39 31.60 31.91 6,141,747 -0.35(-1.10%)
Oct 12, 2007 32.29 32.59 31.95 32.26 7,495,945 +0.18(+0.55%)
Oct 11, 2007 31.79 32.47 31.64 32.09 13,833,288 +0.58(+1.85%)
Oct 10, 2007 31.86 31.90 31.26 31.51 6,010,696 -0.35(-1.11%)
Oct 09, 2007 31.49 31.91 31.36 31.86 6,643,375 +0.54(+1.73%)
Oct 08, 2007 31.10 31.74 31.05 31.32 3,960,011 +0.11(+0.34%)
Oct 05, 2007 31.10 31.39 31.02 31.21 5,394,214 +0.22(+0.71%)
Oct 04, 2007 30.72 31.33 30.63 30.99 4,965,965 +0.27(+0.89%)
Oct 03, 2007 30.98 31.09 30.65 30.72 5,590,065 -0.30(-0.97%)
Oct 02, 2007 31.13 31.24 30.76 31.02 12,867,827 +0.14(+0.45%)
Oct 01, 2007 30.91 31.42 30.15 30.88 8,681,298 +0.18(+0.57%)
Sep 28, 2007 31.28 31.47 30.58 30.71 11,103,541 -0.65(-2.08%)
Sep 27, 2007 32.03 32.15 31.25 31.36 6,866,456 -0.53(-1.67%)
Sep 26, 2007 31.83 32.20 31.69 31.89 6,744,976 +0.15(+0.49%)
Sep 25, 2007 31.76 32.18 31.72 31.74 4,887,519 -0.11(-0.36%)
Sep 24, 2007 31.68 32.15 31.53 31.85 6,821,791 +0.17(+0.54%)
Sep 21, 2007 31.87 32.06 31.49 31.68 9,790,327 +0.19(+0.61%)
Sep 20, 2007 31.84 32.04 31.49 31.49 5,079,102 -0.44(-1.38%)
Sep 19, 2007 31.45 32.35 31.45 31.93 10,063,964 +0.67(+2.15%)
Sep 18, 2007 30.56 31.29 30.56 31.26 11,318,279 +0.79(+2.59%)
Sep 17, 2007 31.13 31.23 30.25 30.47 10,925,370 -0.69(-2.22%)
Sep 14, 2007 30.77 31.32 30.65 31.16 9,031,750 +0.19(+0.61%)
Sep 13, 2007 30.61 31.21 30.61 30.97 8,530,859 +0.51(+1.69%)
Sep 12, 2007 30.39 30.72 30.29 30.46 9,887,020 -0.08(-0.25%)
Sep 11, 2007 30.05 30.68 29.97 30.54 9,811,433 +0.63(+2.11%)
Sep 10, 2007 30.11 30.43 29.68 29.90 12,681,066 +0.05(+0.18%)
Sep 07, 2007 31.10 31.10 29.67 29.85 9,236,181 -0.56(-1.85%)
Sep 06, 2007 29.70 30.48 29.44 30.41 10,910,645 +0.65(+2.19%)
Sep 05, 2007 29.74 29.97 29.42 29.76 11,054,703 -0.19(-0.64%)
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.