Consolidated Edison Inc $57.89

up +0.16


29/8/2014 04:02 PM  |  NYSE : ED  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ED historical data

Date Open High Low Close Volume
8/29/201457.5857.9057.4557.891,648,369
8/28/201456.9857.7456.8957.731,492,758
8/27/201456.9357.1556.7657.141,235,666
8/26/201457.3557.5356.6456.691,512,354
8/25/201457.2957.5857.1357.431,257,192
8/22/201457.5757.6856.8357.181,741,033
8/21/201457.6557.8357.4657.581,529,384
8/20/201457.4957.5357.1057.511,391,643
8/19/201456.8857.4356.7457.381,515,645
8/18/201457.1557.2456.7756.851,216,623
8/15/201456.7257.1956.6556.961,797,292
8/14/201456.4456.6956.3856.582,270,812
8/13/201456.2156.5656.0056.371,261,365
8/12/201456.0356.3355.9156.101,294,204
8/11/201456.2856.5856.0056.032,169,787
8/8/201455.7956.9755.6456.903,476,477
8/7/201455.0655.5855.0355.342,750,539
8/6/201455.0955.1454.5854.764,968,625
8/5/201455.4955.8255.0355.231,906,761
8/4/201456.1856.1854.7555.733,455,744
8/1/201455.9256.6855.8956.091,851,633
7/31/201456.5056.7856.0156.092,979,293
7/30/201457.5557.5756.5256.791,924,290
7/29/201457.6957.8557.2757.601,722,583
7/28/201457.0257.7956.9457.701,663,670
7/25/201457.2557.4356.9056.98843,881
7/24/201457.2557.4357.0257.31843,814
7/23/201457.3457.4057.0757.251,114,777
7/22/201457.2057.4657.1557.371,161,589
7/21/201456.8857.3556.7957.191,669,752
7/18/201456.4956.9756.1556.921,788,105
7/17/201456.5256.7256.3156.311,653,806
7/16/201456.5056.7056.1756.671,134,514
7/15/201455.9456.4155.9156.381,394,269
7/14/201456.2756.5055.8855.941,823,741
7/11/201456.6156.6856.0956.171,187,669
7/10/201456.4356.8356.2956.611,400,648
7/9/201456.6456.7456.0656.401,721,689
7/8/201456.2856.9556.2856.602,628,807
7/7/201456.0056.9355.9956.413,093,299
7/3/201455.6356.0055.2856.002,182,758
7/2/201457.0257.1155.6656.024,122,790
7/1/201457.7557.7656.8657.092,325,984
6/30/201457.5057.8457.2657.741,977,364
6/27/201457.1357.7056.9057.552,058,584
6/26/201456.8957.2956.7557.281,633,448
6/25/201456.6557.0756.5657.041,607,391
6/24/201456.6256.8856.5456.681,580,268
6/23/201456.8557.0456.3656.661,407,724
6/20/201457.1257.2056.7056.742,726,571
6/19/201456.4957.1056.4656.972,678,301
6/18/201455.5456.5055.3656.482,737,187
6/17/201455.5655.6555.2055.521,655,728
6/16/201455.3756.0155.2555.592,596,933
6/13/201454.8655.3454.6755.221,376,555
6/12/201454.6555.1154.1254.991,754,735
6/11/201455.0555.1454.5954.701,610,881
6/10/201454.7955.3554.7955.091,819,556
6/9/201455.1455.2754.7454.901,732,137
6/6/201455.6755.8155.1655.231,609,972
6/5/201455.1555.7654.9855.731,776,916
6/4/201454.9155.2454.6655.221,824,620
6/3/201454.9755.1954.8455.001,437,930
6/2/201455.0055.2254.8155.001,468,860
5/30/201454.6555.0554.5455.011,992,356
5/29/201454.6954.7554.3054.651,639,758
5/28/201454.5054.6354.3054.521,826,793
5/27/201454.4554.6754.2054.401,571,929
5/23/201454.2054.5054.0654.131,440,255
5/22/201453.9454.3153.8954.171,383,270
5/21/201454.1954.2653.6953.861,822,978
5/20/201454.3054.6453.6154.083,156,907
5/19/201455.1155.1654.1454.302,991,599
5/16/201455.0055.1954.6755.182,436,398
5/15/201455.2255.5754.7654.962,820,079
5/14/201455.0055.5954.8255.252,006,078
5/13/201455.1355.3454.4554.872,468,222
5/12/201455.5955.7654.7054.914,281,313
5/9/201457.6857.9956.1156.204,227,915
5/8/201458.2958.3357.1357.414,340,035
5/7/201457.1657.8957.1357.801,909,446
5/6/201457.0457.4556.9957.031,672,590
5/5/201456.8057.2356.5557.032,177,438
5/2/201457.6057.9756.3556.822,715,755
5/1/201458.1058.3757.6558.082,488,340
4/30/201458.0758.4858.0058.031,691,027
4/29/201458.3758.5757.8858.012,335,531
4/28/201457.6558.2857.5358.262,233,735
4/25/201456.9657.7656.5057.741,979,199
4/24/201456.7457.1256.2456.961,373,769
4/23/201456.9657.3356.6456.671,585,402
4/22/201456.7656.9356.5056.851,720,121
4/21/201456.5557.1556.4756.852,045,551
4/17/201457.4857.6056.3256.502,691,654
4/16/201457.2857.6056.8157.592,593,145
4/15/201455.8957.3255.8957.193,953,561
4/14/201455.7455.9755.3655.861,864,598
4/11/201455.4155.8055.2855.602,113,111
4/10/201455.4155.8255.1255.402,329,350
4/9/201455.5055.6154.6055.262,790,093
Trading Center