EXELON $34.60

down -0.41


22/5/2013 04:22 PM  |  NYSE : EXC  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

EXC historical data

Date Open High Low Close Volume
5/22/2013 34.98 35.46 34.51 34.60 69516
5/21/2013 35.02 35.28 34.90 35.01 48220
5/20/2013 35.21 35.38 34.93 34.99 50014
5/17/2013 34.91 35.29 34.82 35.15 84456
5/16/2013 35.08 35.20 34.68 34.79 54488
5/15/2013 34.96 35.54 34.70 35.19 58061
5/14/2013 34.99 35.26 34.91 35.00 52294
5/13/2013 35.40 35.49 34.89 34.93 53904
5/10/2013 35.54 35.75 35.45 35.75 175133
5/9/2013 35.65 35.84 35.46 35.60 190237
5/8/2013 35.44 35.78 35.44 35.71 67150
5/7/2013 35.34 35.57 35.25 35.51 44826
5/6/2013 35.48 35.58 34.97 35.25 62462
5/3/2013 36.45 36.69 35.78 35.81 70207
5/2/2013 36.62 36.62 35.88 36.34 71286
5/1/2013 37.28 37.44 36.56 36.75 107952
4/30/2013 37.64 37.80 37.21 37.51 91380
4/29/2013 37.44 37.78 37.36 37.78 55154
4/26/2013 37.18 37.43 37.17 37.33 52529
4/25/2013 37.20 37.41 36.85 37.19 49202
4/24/2013 36.83 37.22 36.79 37.16 60201
4/23/2013 36.74 36.87 36.43 36.87 51187
4/22/2013 36.68 36.79 36.55 36.67 47454
4/19/2013 36.53 36.75 36.30 36.68 87789
4/18/2013 36.16 36.55 35.96 36.46 54308
4/17/2013 35.86 36.19 35.81 36.07 57605
4/16/2013 35.91 36.01 35.65 36.00 57035
4/15/2013 36.04 36.29 35.84 35.84 74597
4/12/2013 36.10 36.25 36.04 36.22 56741
4/11/2013 36.21 36.25 36.01 36.18 46066
4/10/2013 35.85 36.25 35.73 36.14 56290
4/9/2013 35.45 35.87 35.33 35.71 60230
4/8/2013 35.08 35.43 34.87 35.43 50337
4/5/2013 34.50 35.24 34.42 35.14 77006
4/4/2013 34.54 34.80 34.50 34.72 41522
4/3/2013 34.72 34.81 34.43 34.50 56187
4/2/2013 34.41 34.71 34.38 34.69 39654
4/1/2013 34.42 34.54 34.29 34.36 34033
3/28/2013 34.00 34.56 33.95 34.48 59096
3/27/2013 33.61 34.07 33.57 34.03 39568
3/26/2013 33.68 33.88 33.59 33.77 34115
3/25/2013 33.95 34.12 33.44 33.51 73157
3/22/2013 33.70 33.94 33.62 33.85 52467
3/21/2013 33.69 33.78 33.54 33.70 45411
3/20/2013 33.55 33.74 33.45 33.69 51253
3/19/2013 33.50 33.75 33.25 33.47 70234
3/18/2013 33.18 33.50 33.13 33.40 57924
3/15/2013 32.40 33.44 32.26 33.39 132309
3/14/2013 32.22 32.50 32.19 32.48 45268
3/13/2013 32.08 32.24 32.00 32.20 27489
3/12/2013 32.39 32.46 32.00 32.07 51696
3/11/2013 32.01 32.46 32.01 32.41 57320
3/8/2013 31.93 32.18 31.76 32.13 70310
3/7/2013 31.75 31.94 31.75 31.82 55194
3/6/2013 31.53 31.92 31.48 31.81 59910
3/5/2013 31.35 31.68 31.31 31.44 60503
3/4/2013 30.84 31.41 30.78 31.34 47516
3/1/2013 30.96 31.06 30.64 30.91 45962
2/28/2013 30.79 31.09 30.67 30.99 57570
2/27/2013 30.60 30.83 30.40 30.79 57474
2/26/2013 30.44 30.98 30.43 30.60 108922
2/25/2013 30.62 30.95 30.33 30.35 56738
2/22/2013 30.21 30.72 30.21 30.49 69908
2/21/2013 30.19 30.28 30.13 30.20 51213
2/20/2013 30.52 30.62 30.23 30.29 75860
2/19/2013 30.58 30.75 30.15 30.59 68846
2/15/2013 30.79 30.88 30.57 30.62 73145
2/14/2013 30.95 31.13 30.67 30.71 71065
2/13/2013 32.00 32.00 31.52 31.59 71036
2/12/2013 31.43 31.96 31.40 31.95 229869
2/11/2013 31.05 31.53 30.91 31.42 201628
2/8/2013 31.34 31.34 30.82 31.08 211988
2/7/2013 31.60 32.60 31.32 31.37 147060
2/6/2013 30.73 31.00 30.48 30.98 64455
2/5/2013 30.84 30.95 30.63 30.85 53861
2/4/2013 30.92 30.99 30.57 30.75 63909
2/1/2013 31.49 31.49 30.92 31.03 79000
1/31/2013 31.22 31.47 31.00 31.44 62225
1/30/2013 31.39 31.45 31.19 31.25 64024
1/29/2013 31.06 31.53 31.04 31.33 87668
1/28/2013 31.11 31.21 30.85 31.18 80243
1/25/2013 30.40 31.01 30.08 31.01 101954
1/24/2013 30.03 30.42 30.03 30.39 51718
1/23/2013 30.35 30.38 29.90 29.99 144688
1/22/2013 30.32 30.51 30.12 30.45 55186
1/18/2013 30.15 30.44 29.96 30.37 116104
1/17/2013 29.94 30.29 29.89 30.06 104653
1/16/2013 29.70 29.79 29.52 29.67 54968
1/15/2013 29.45 29.78 29.40 29.75 58461
1/14/2013 29.35 29.49 29.26 29.42 44703
1/11/2013 29.34 29.45 29.21 29.29 39971
1/10/2013 29.27 29.39 29.10 29.26 56491
1/9/2013 29.60 29.71 29.21 29.24 53597
1/8/2013 29.82 29.87 29.39 29.61 45087
1/7/2013 30.19 30.24 29.84 29.87 46293
1/4/2013 30.05 30.28 29.99 30.27 54569
1/3/2013 29.88 30.20 29.77 30.06 62828
1/2/2013 30.09 30.29 29.65 29.82 154909
12/31/2012 29.00 29.79 28.89 29.74 80852
12/28/2012 29.26 29.45 29.04 29.06 43949
Marketplace
Trading Center