CONSOLIDATED EDISON $58.95

up +0.38


18/6/2013 04:18 PM  |  NYSE : ED  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

ED historical data

Date Open High Low Close Volume
6/18/2013 58.49 58.95 58.13 58.95 19841
6/17/2013 58.26 58.70 58.24 58.57 25373
6/14/2013 57.85 58.12 57.55 57.82 20586
6/13/2013 56.76 57.58 56.50 57.56 20332
6/12/2013 57.33 57.51 56.59 56.77 14097
6/11/2013 57.12 57.65 57.01 57.15 12556
6/10/2013 57.50 57.70 57.13 57.40 12113
6/7/2013 57.41 57.75 56.88 57.43 14338
6/6/2013 56.98 57.73 56.56 57.33 22937
6/5/2013 56.35 57.19 56.00 56.99 31247
6/4/2013 56.95 57.05 56.23 56.49 23062
6/3/2013 57.01 57.33 55.83 56.98 37157
5/31/2013 57.53 58.20 57.07 57.07 23520
5/30/2013 57.92 58.48 57.51 57.68 24891
5/29/2013 58.28 58.38 56.85 57.74 29061
5/28/2013 58.67 58.88 58.31 58.56 22611
5/24/2013 58.77 58.97 58.37 58.66 13896
5/23/2013 59.38 59.44 58.35 59.01 19827
5/22/2013 60.78 61.16 59.48 59.61 20244
5/21/2013 60.94 61.19 60.44 60.87 12404
5/20/2013 60.79 61.06 60.52 60.90 13154
5/17/2013 60.13 60.80 60.13 60.79 17669
5/16/2013 60.56 60.68 60.08 60.16 14252
5/15/2013 60.37 61.25 60.31 60.69 17383
5/14/2013 60.35 60.82 60.21 60.47 19537
5/13/2013 60.75 60.87 60.35 60.44 15822
5/10/2013 61.46 61.58 61.13 61.57 43123
5/9/2013 62.32 62.48 61.25 61.45 43920
5/8/2013 62.92 63.16 62.19 62.28 13098
5/7/2013 62.92 63.20 62.70 63.06 19778
5/6/2013 63.53 63.67 62.70 62.72 21164
5/3/2013 63.82 63.95 63.02 63.66 20687
5/2/2013 63.32 63.69 63.01 63.63 15776
5/1/2013 63.61 64.03 63.26 63.32 12027
4/30/2013 63.50 63.65 63.32 63.65 11747
4/29/2013 63.04 63.81 62.88 63.63 10510
4/26/2013 62.90 63.23 62.77 62.84 9194
4/25/2013 62.82 63.05 62.56 62.99 11796
4/24/2013 62.61 63.00 62.21 62.77 10772
4/23/2013 62.46 62.58 61.99 62.50 10012
4/22/2013 62.45 62.60 62.12 62.37 9579
4/19/2013 61.63 62.55 61.54 62.48 14296
4/18/2013 61.58 61.75 61.14 61.44 14575
4/17/2013 61.38 61.56 61.02 61.34 15679
4/16/2013 61.39 61.64 60.85 61.53 13160
4/15/2013 61.84 62.12 61.27 61.27 14025
4/12/2013 61.64 62.12 61.58 61.91 13175
4/11/2013 61.80 61.97 61.61 61.73 10440
4/10/2013 61.41 61.86 61.41 61.77 12980
4/9/2013 61.45 61.77 61.15 61.49 16505
4/8/2013 61.20 61.48 60.91 61.48 10275
4/5/2013 60.91 61.33 60.86 61.31 10195
4/4/2013 60.77 61.28 60.70 61.23 13258
4/3/2013 60.53 60.94 60.52 60.68 14427
4/2/2013 60.76 61.22 60.44 60.51 16869
4/1/2013 60.93 61.00 60.63 60.71 11820
3/28/2013 60.21 61.13 60.05 61.03 21589
3/27/2013 59.46 60.18 59.25 60.11 15373
3/26/2013 59.28 59.70 59.20 59.66 11711
3/25/2013 59.24 59.48 58.85 59.10 14707
3/22/2013 58.92 59.35 58.85 59.09 8891
3/21/2013 59.03 59.16 58.78 58.91 10094
3/20/2013 59.15 59.25 58.93 59.16 8223
3/19/2013 58.78 59.03 58.60 58.96 10176
3/18/2013 58.77 59.04 58.62 58.67 11999
3/15/2013 58.73 59.17 58.60 59.17 28430
3/14/2013 58.79 58.82 58.51 58.80 14384
3/13/2013 58.88 59.00 58.70 58.77 10572
3/12/2013 59.08 59.13 58.62 58.87 11640
3/11/2013 58.92 59.06 58.75 59.05 8888
3/8/2013 59.03 59.10 58.33 58.95 12637
3/7/2013 59.30 59.54 58.98 58.98 11864
3/6/2013 59.58 59.79 59.25 59.25 13895
3/5/2013 59.50 59.90 59.41 59.58 14733
3/4/2013 58.99 59.47 58.80 59.40 13540
3/1/2013 58.95 59.04 58.55 59.02 13417
2/28/2013 58.66 59.20 58.51 59.00 16824
2/27/2013 58.18 58.72 58.17 58.57 12055
2/26/2013 58.21 58.72 58.08 58.22 16974
2/25/2013 58.59 58.99 57.92 57.94 23220
2/22/2013 57.55 58.49 57.51 58.48 24906
2/21/2013 57.05 57.46 57.05 57.40 17070
2/20/2013 57.00 57.59 56.90 57.19 13653
2/19/2013 56.65 57.10 56.60 57.00 12991
2/15/2013 56.50 56.73 56.30 56.58 17010
2/14/2013 56.46 56.76 56.26 56.36 15588
2/13/2013 56.58 56.79 56.47 56.62 11936
2/12/2013 56.72 56.72 56.29 56.56 15682
2/11/2013 56.56 56.75 56.49 56.59 8456
2/8/2013 57.12 57.20 56.86 57.15 14825
2/7/2013 56.94 57.29 56.71 57.09 18170
2/6/2013 56.68 56.91 56.44 56.83 14459
2/5/2013 57.00 57.23 56.70 56.74 16103
2/4/2013 56.85 57.02 56.80 56.86 13278
2/1/2013 57.11 57.11 56.66 57.05 18449
1/31/2013 56.71 57.04 56.65 56.88 14179
1/30/2013 57.04 57.04 56.65 56.78 9653
1/29/2013 56.37 57.06 56.31 56.96 13593
1/28/2013 56.39 56.53 56.00 56.47 15050
1/25/2013 56.33 56.56 56.02 56.51 17344
Marketplace
Trading Center