Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Consolidated Edison (NY: ED )

101.68 -1.04 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 22.20 22.50 22.02 22.41 3,089,008 +0.20(+0.91%)
Apr 27, 2006 21.82 22.36 21.77 22.20 2,601,340 +0.29(+1.33%)
Apr 26, 2006 22.06 22.09 21.84 21.91 1,634,859 -0.07(-0.31%)
Apr 25, 2006 22.33 22.33 21.91 21.98 1,778,041 -0.39(-1.74%)
Apr 24, 2006 22.18 22.40 22.08 22.37 1,894,281 +0.20(+0.89%)
Apr 21, 2006 22.40 22.45 22.07 22.17 1,729,544 -0.11(-0.49%)
Apr 20, 2006 22.08 22.44 22.06 22.28 2,117,137 +0.24(+1.11%)
Apr 19, 2006 21.98 22.16 21.88 22.04 1,657,953 +0.03(+0.12%)
Apr 18, 2006 21.81 22.13 21.79 22.01 2,627,321 +0.20(+0.91%)
Apr 17, 2006 21.75 21.81 21.63 21.81 1,758,796 +0.05(+0.24%)
Apr 13, 2006 21.86 21.92 21.72 21.76 1,736,087 -0.10(-0.45%)
Apr 12, 2006 21.75 21.90 21.75 21.86 2,749,719 +0.11(+0.50%)
Apr 11, 2006 21.90 22.00 21.69 21.75 1,836,931 -0.19(-0.85%)
Apr 10, 2006 22.01 22.17 21.87 21.94 1,967,411 -0.09(-0.40%)
Apr 07, 2006 22.24 22.29 21.94 22.03 3,599,769 -0.43(-1.92%)
Apr 06, 2006 22.71 22.77 22.40 22.46 2,151,201 -0.24(-1.08%)
Apr 05, 2006 22.60 22.79 22.42 22.70 4,477,531 +0.16(+0.71%)
Apr 04, 2006 22.47 22.60 22.32 22.54 5,178,240 +0.01(+0.05%)
Apr 03, 2006 22.79 22.80 22.50 22.53 3,207,172 -0.07(-0.32%)
Mar 31, 2006 22.79 22.88 22.53 22.60 2,475,671 -0.10(-0.44%)
Mar 30, 2006 22.90 23.03 22.67 22.70 1,901,016 -0.26(-1.13%)
Mar 29, 2006 22.86 23.02 22.79 22.96 2,115,213 +0.17(+0.75%)
Mar 28, 2006 22.90 22.94 22.73 22.79 2,279,180 -0.17(-0.72%)
Mar 27, 2006 23.11 23.17 22.94 22.96 1,844,821 -0.22(-0.94%)
Mar 24, 2006 23.23 23.41 23.15 23.17 1,397,761 -0.04(-0.18%)
Mar 23, 2006 23.39 23.43 23.19 23.22 1,743,208 -0.23(-0.98%)
Mar 22, 2006 23.33 23.47 23.23 23.45 1,179,523 +0.16(+0.67%)
Mar 21, 2006 23.44 23.46 23.23 23.29 1,802,482 -0.08(-0.33%)
Mar 20, 2006 23.46 23.59 23.17 23.37 1,864,066 -0.06(-0.27%)
Mar 17, 2006 23.68 23.72 23.36 23.43 2,084,613 -0.14(-0.60%)
Mar 16, 2006 23.57 23.79 23.47 23.57 1,757,641 +0.18(+0.76%)
Mar 15, 2006 23.56 23.59 23.28 23.39 1,160,086 -0.14(-0.57%)
Mar 14, 2006 23.28 23.53 23.20 23.53 1,588,286 +0.30(+1.30%)
Mar 13, 2006 23.27 23.36 23.15 23.23 1,751,291 +0.03(+0.11%)
Mar 10, 2006 23.15 23.23 23.00 23.20 1,621,002 +0.14(+0.59%)
Mar 09, 2006 23.13 23.20 23.02 23.07 1,490,714 -0.10(-0.43%)
Mar 08, 2006 23.09 23.35 22.89 23.16 2,061,327 -0.01(-0.02%)
Mar 07, 2006 23.20 23.24 23.02 23.17 1,622,157 +0.07(+0.29%)
Mar 06, 2006 23.41 23.43 22.95 23.10 2,135,228 -0.33(-1.40%)
Mar 03, 2006 23.39 23.60 23.39 23.43 1,511,883 -0.07(-0.31%)
Mar 02, 2006 23.59 23.68 23.40 23.50 2,484,908 -0.22(-0.92%)
Mar 01, 2006 23.80 23.83 23.64 23.72 1,219,552 -0.11(-0.48%)
Feb 28, 2006 23.88 23.98 23.65 23.83 2,089,809 -0.04(-0.17%)
Feb 27, 2006 24.22 24.26 23.87 23.88 2,646,374 -0.28(-1.16%)
Feb 24, 2006 23.80 24.16 23.80 24.16 2,155,242 +0.33(+1.37%)
Feb 23, 2006 23.96 24.01 23.82 23.83 1,070,404 -0.20(-0.82%)
Feb 22, 2006 23.95 24.06 23.86 24.03 1,387,946 +0.13(+0.54%)
Feb 21, 2006 23.63 23.93 23.61 23.90 2,099,432 +0.28(+1.19%)
Feb 17, 2006 23.54 23.68 23.38 23.62 3,077,461 +0.05(+0.22%)
Feb 16, 2006 23.43 23.57 23.36 23.56 1,519,004 +0.12(+0.51%)
Feb 15, 2006 23.54 23.55 23.35 23.45 1,989,736 -0.08(-0.33%)
Feb 14, 2006 23.67 23.70 23.45 23.52 2,402,925 -0.14(-0.57%)
Feb 13, 2006 23.66 23.72 23.61 23.66 2,055,553 -0.32(-1.32%)
Feb 10, 2006 23.93 24.11 23.92 23.98 1,744,940 +0.05(+0.20%)
Feb 09, 2006 23.93 24.06 23.85 23.93 1,423,549 +0.00(+0.00%)
Feb 08, 2006 23.81 24.05 23.75 23.93 2,241,075 +0.11(+0.46%)
Feb 07, 2006 23.95 24.02 23.77 23.82 1,534,785 -0.15(-0.63%)
Feb 06, 2006 23.91 24.03 23.85 23.97 1,367,931 +0.02(+0.07%)
Feb 03, 2006 24.01 24.10 23.82 23.95 2,105,783 -0.24(-0.99%)
Feb 02, 2006 24.34 24.39 24.00 24.19 2,828,431 -0.25(-1.02%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.