$32.90 +0.65 (%) Exelon Corp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXC historical data

Date Open High Low Close Volume
2/5/201632.4632.9532.0432.9010,945,447
2/4/201631.6632.4231.6132.2514,215,689
2/3/201630.2431.7330.1531.6115,097,412
2/2/201629.7030.1629.4130.149,865,566
2/1/201629.4030.1129.2630.009,496,263
1/29/201629.0029.6728.9629.5711,951,169
1/28/201628.0628.9427.8528.716,801,609
1/27/201627.9728.4227.6428.056,107,432
1/26/201627.2428.0027.2227.846,930,176
1/25/201628.0028.1027.1427.168,437,051
1/22/201627.5128.0927.4628.037,102,640
1/21/201626.8827.5326.5827.429,040,401
1/20/201627.4127.4526.2626.7810,755,055
1/19/201627.6327.9327.4727.648,888,294
1/15/201627.3627.9726.9627.4610,234,455
1/14/201627.5328.1027.1827.919,442,114
1/13/201627.9628.1627.3527.548,058,348
1/12/201628.1828.1827.5727.946,827,673
1/11/201627.9528.3627.8228.068,189,794
1/8/201627.9027.9827.4527.827,965,873
1/7/201627.8228.1927.6727.845,509,685
1/6/201627.8928.2827.7628.196,714,469
1/5/201627.8828.1927.4228.165,588,420
1/4/201627.4828.0027.3327.977,318,177
12/31/201527.6427.8527.3227.775,603,876
12/30/201527.7427.9527.5027.694,437,098
12/29/201527.9128.0027.7127.954,773,532
12/28/201527.6527.8227.3627.764,582,523
12/24/201527.6727.8627.6527.751,830,268
12/23/201527.5327.8627.4327.795,226,214
12/22/201527.3827.6227.2027.526,229,681
12/21/201527.0727.5126.8427.439,824,829
12/18/201526.5027.0426.2626.9017,123,613
12/17/201526.4426.7926.2126.608,133,295
12/16/201525.6826.5925.6326.4411,191,867
12/15/201525.5026.0525.4625.6510,699,090
12/14/201525.9926.0125.0925.4610,904,651
12/11/201526.2626.5425.8825.947,303,956
12/10/201526.6126.7526.3226.486,954,845
12/9/201526.3827.0626.3126.575,832,858
12/8/201526.6026.7026.2226.545,723,210
12/7/201526.7126.9026.2826.769,614,584
12/4/201527.3427.4526.6526.7111,246,155
12/3/201527.2227.4827.0427.145,566,795
12/2/201527.7527.8327.2627.346,722,626
12/1/201527.4827.8827.4227.857,261,867
11/30/201527.6227.7327.2827.318,702,795
11/27/201527.7527.8427.5627.622,248,837
11/25/201527.7527.8227.4827.704,534,686
11/24/201527.5727.8727.4027.788,228,517
11/23/201527.9828.0727.6127.676,351,485
11/20/201528.2828.4927.5828.009,698,192
11/19/201528.1928.5928.1128.165,961,552
11/18/201527.7028.1827.4928.129,515,207
11/17/201528.5928.8127.6027.699,481,241
11/16/201528.3428.6628.2728.657,055,333
11/13/201528.5728.8828.2628.3414,599,091
11/12/201528.7128.9828.5528.566,872,767
11/11/201528.8428.9828.6828.876,160,045
11/10/201528.5529.0128.5028.746,872,245
11/9/201528.2029.2128.1728.8113,740,924
11/6/201528.3528.5027.7328.099,663,116
11/5/201529.1329.2128.6828.746,174,547
11/4/201528.5229.1028.4629.1010,957,429
11/3/201528.3628.5828.1028.516,290,879
11/2/201527.9728.4327.9728.377,919,852
10/30/201528.6729.1027.7127.9213,220,536
10/29/201528.4628.6427.9128.597,659,292
10/28/201528.6428.9728.2028.569,476,355
10/27/201529.0429.1228.4028.557,118,471
10/26/201529.8730.0028.9829.179,366,154
10/23/201530.8630.9129.8429.867,759,329
10/22/201530.5831.0530.5331.015,454,147
10/21/201530.6330.8530.3830.464,608,810
10/20/201530.2130.7130.1630.587,233,680
10/19/201530.3730.4629.9630.187,893,804
10/16/201531.0931.1430.3530.469,455,489
10/15/201530.5131.1529.7930.9612,146,337
10/14/201530.6530.7030.2330.399,707,760
10/13/201531.0131.1830.5330.597,265,573
10/12/201530.9431.3730.9031.036,161,339
10/9/201530.8731.0230.6530.827,877,571
10/8/201530.0730.9829.8530.888,113,103
10/7/201530.3130.5230.0530.137,169,169
10/6/201530.2430.4329.8730.217,908,067
10/5/201529.9930.7529.9230.309,407,003
10/2/201529.4929.8229.1229.827,145,541
10/1/201529.6729.7529.0629.207,442,199
9/30/201529.3529.7629.1329.706,715,874
9/29/201529.3929.5628.9429.157,098,249
9/28/201529.3029.8429.0829.209,685,478
9/25/201529.3829.7229.0629.5010,390,384
9/24/201528.8729.2428.4529.0714,645,156
9/23/201528.7429.4928.4629.0214,892,396
9/22/201530.4830.5828.4128.4622,482,429
9/21/201530.9331.2030.5030.527,578,590
9/18/201531.0031.5530.8730.919,166,321
9/17/201531.0531.9430.9231.576,882,283
9/16/201530.5331.1230.4531.067,830,703
9/15/201530.3130.5930.1030.495,180,808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center