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 (%)
Dec 29, 2006 25.14 25.29 25.09 25.22 3,925,652 +0.05(+0.19%)
Dec 28, 2006 25.20 25.36 25.14 25.17 2,134,862 -0.11(-0.42%)
Dec 27, 2006 25.26 25.38 25.19 25.28 3,088,298 +0.09(+0.36%)
Dec 26, 2006 25.02 25.22 24.86 25.19 1,868,587 +0.15(+0.62%)
Dec 22, 2006 25.09 25.22 24.87 25.03 2,769,504 -0.11(-0.45%)
Dec 21, 2006 25.20 25.30 25.06 25.15 3,705,516 -0.05(-0.21%)
Dec 20, 2006 25.10 25.23 25.06 25.20 5,070,021 +0.00(+0.02%)
Dec 19, 2006 25.06 25.29 25.02 25.19 5,568,704 +0.03(+0.13%)
Dec 18, 2006 25.47 25.47 25.08 25.16 5,745,157 -0.35(-1.36%)
Dec 15, 2006 25.51 25.60 25.36 25.51 7,652,765 +0.07(+0.29%)
Dec 14, 2006 25.31 25.60 25.22 25.43 5,331,142 +0.13(+0.50%)
Dec 13, 2006 25.32 25.40 25.15 25.31 7,680,742 +0.07(+0.27%)
Dec 12, 2006 25.12 25.38 25.05 25.24 8,712,220 +0.07(+0.29%)
Dec 11, 2006 25.00 25.17 24.94 25.17 5,255,064 +0.13(+0.50%)
Dec 08, 2006 25.12 25.19 24.93 25.04 8,308,758 -0.16(-0.65%)
Dec 07, 2006 25.37 25.39 25.07 25.20 6,032,783 -0.08(-0.32%)
Dec 06, 2006 25.51 25.56 25.17 25.28 6,705,464 -0.15(-0.61%)
Dec 05, 2006 25.17 25.53 25.09 25.44 10,666,703 +0.22(+0.86%)
Dec 04, 2006 25.14 25.37 25.08 25.22 7,356,059 +0.21(+0.83%)
Dec 01, 2006 25.01 25.08 24.78 25.01 8,066,289 +0.27(+1.09%)
Nov 30, 2006 24.57 24.81 24.42 24.75 6,467,412 +0.06(+0.25%)
Nov 29, 2006 24.35 24.73 24.35 24.68 10,048,749 +0.33(+1.36%)
Nov 28, 2006 24.18 24.48 24.09 24.35 7,004,625 +0.18(+0.76%)
Nov 27, 2006 24.31 24.32 24.04 24.17 10,972,489 -0.13(-0.55%)
Nov 24, 2006 24.10 24.32 24.06 24.31 3,350,401 +0.15(+0.64%)
Nov 22, 2006 23.92 24.19 23.88 24.15 8,296,733 +0.22(+0.94%)
Nov 21, 2006 23.76 24.04 23.76 23.93 10,466,199 +0.33(+1.42%)
Nov 20, 2006 23.74 23.87 23.56 23.59 10,841,438 -0.28(-1.18%)
Nov 17, 2006 23.84 23.88 23.69 23.87 18,093,196 +0.04(+0.15%)
Nov 16, 2006 23.88 24.00 23.82 23.84 15,561,989 -0.10(-0.41%)
Nov 15, 2006 24.10 24.10 23.90 23.93 16,118,835 -0.18(-0.74%)
Nov 14, 2006 24.04 24.19 24.04 24.11 15,623,343 +0.12(+0.49%)
Nov 13, 2006 24.36 24.37 24.00 24.00 17,144,668 -0.47(-1.93%)
Nov 10, 2006 24.31 24.56 24.29 24.47 12,841,813 +0.16(+0.65%)
Nov 09, 2006 24.22 24.35 24.13 24.31 14,276,998 +0.02(+0.10%)
Nov 08, 2006 24.08 24.44 23.98 24.29 17,742,498 -0.01(-0.05%)
Nov 07, 2006 24.62 24.73 24.23 24.30 16,689,178 -0.43(-1.73%)
Nov 06, 2006 24.86 24.97 24.69 24.73 11,142,071 -0.11(-0.44%)
Nov 03, 2006 25.23 25.26 24.82 24.84 11,699,162 -0.38(-1.52%)
Nov 02, 2006 25.29 25.36 25.16 25.22 10,276,003 -0.17(-0.67%)
Nov 01, 2006 25.34 25.44 25.20 25.39 8,225,317 +0.13(+0.53%)
Oct 31, 2006 25.22 25.30 25.17 25.26 8,869,777 -0.04(-0.18%)
Oct 30, 2006 25.43 25.49 25.13 25.30 9,071,262 -0.13(-0.50%)
Oct 27, 2006 25.67 25.68 25.17 25.43 8,766,212 -0.43(-1.67%)
Oct 26, 2006 25.65 25.88 25.65 25.86 10,038,932 +0.18(+0.70%)
Oct 25, 2006 25.37 25.92 25.37 25.68 7,673,871 +0.31(+1.22%)
Oct 24, 2006 25.30 25.46 25.19 25.37 5,863,447 -0.09(-0.34%)
Oct 23, 2006 25.22 25.56 25.17 25.45 6,595,519 +0.07(+0.26%)
Oct 20, 2006 25.43 25.43 25.17 25.39 5,465,139 +0.11(+0.42%)
Oct 19, 2006 25.06 25.33 24.97 25.28 6,239,177 +0.16(+0.65%)
Oct 18, 2006 25.02 25.19 24.91 25.12 7,670,926 +0.26(+1.07%)
Oct 17, 2006 24.71 24.91 24.69 24.86 6,889,771 +0.16(+0.66%)
Oct 16, 2006 24.67 24.79 24.53 24.69 4,522,992 -0.02(-0.07%)
Oct 13, 2006 24.69 24.85 24.40 24.71 12,671,004 +0.09(+0.36%)
Oct 12, 2006 24.73 24.74 24.42 24.62 6,680,923 -0.06(-0.23%)
Oct 11, 2006 24.77 24.86 24.59 24.68 8,631,234 -0.10(-0.39%)
Oct 10, 2006 24.63 24.93 24.56 24.77 5,566,740 +0.17(+0.68%)
Oct 09, 2006 24.58 24.74 24.41 24.61 3,892,767 -0.03(-0.13%)
Oct 06, 2006 24.73 24.73 24.48 24.64 6,065,668 -0.09(-0.38%)
Oct 05, 2006 24.86 24.91 24.69 24.73 4,803,255 -0.12(-0.49%)
Oct 04, 2006 24.68 24.87 24.61 24.86 6,839,215 +0.18(+0.73%)
Oct 03, 2006 24.49 24.72 24.35 24.68 19,222,348 +0.00(+0.02%)
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.