ED: Historical Prices for CONS EDISON INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	41.70	42.05	41.67	41.90	2,048,600	41.90
19-Nov-09	42.05	42.08	41.69	41.80	1,844,800	41.80
18-Nov-09	42.00	42.24	41.86	42.13	1,656,000	42.13
17-Nov-09	41.90	42.09	41.81	42.09	1,514,000	42.09
16-Nov-09	42.18	42.22	41.68	41.85	2,303,100	41.85
16-Nov-09	$ 0.59 Dividend
13-Nov-09	42.35	42.55	42.03	42.46	2,025,800	41.87
12-Nov-09	42.54	42.54	42.05	42.17	2,228,300	41.58
11-Nov-09	42.60	42.60	42.16	42.47	2,172,200	41.88
10-Nov-09	42.09	42.58	42.06	42.46	1,639,700	41.87
9-Nov-09	41.63	42.24	41.60	42.21	1,640,500	41.62
6-Nov-09	41.49	41.75	41.34	41.53	1,908,500	40.95
5-Nov-09	41.23	41.57	41.10	41.55	1,679,600	40.97
4-Nov-09	41.02	41.42	40.83	40.95	1,758,700	40.38
3-Nov-09	41.09	41.24	40.80	40.88	2,071,700	40.31
2-Nov-09	40.82	41.41	40.61	41.18	2,445,100	40.61
30-Oct-09	41.26	41.44	40.55	40.68	2,905,000	40.11
29-Oct-09	41.20	41.41	40.68	41.32	2,112,400	40.75
28-Oct-09	41.34	41.67	41.09	41.18	2,984,000	40.61
27-Oct-09	41.36	42.07	41.26	41.34	2,544,200	40.77
26-Oct-09	41.91	42.25	41.31	41.33	2,531,700	40.76
23-Oct-09	41.92	41.93	41.30	41.81	2,332,000	41.23
22-Oct-09	41.58	41.80	41.30	41.78	1,589,200	41.20
21-Oct-09	41.75	41.82	41.44	41.52	2,894,000	40.94
20-Oct-09	41.82	41.97	41.57	41.67	1,510,200	41.09
19-Oct-09	41.32	41.98	41.07	41.88	2,094,800	41.30
16-Oct-09	41.05	41.43	40.48	41.33	1,950,600	40.76
15-Oct-09	40.92	41.22	40.89	41.20	1,395,300	40.63
14-Oct-09	41.05	41.39	40.83	40.95	1,688,700	40.38
13-Oct-09	41.43	41.45	40.87	40.96	1,639,900	40.39
12-Oct-09	41.22	41.49	41.07	41.49	1,216,300	40.91
9-Oct-09	40.83	41.20	40.83	41.09	1,022,900	40.52
8-Oct-09	41.10	41.19	40.72	40.91	1,625,700	40.34
7-Oct-09	40.96	40.96	40.61	40.94	997,800	40.37
6-Oct-09	40.81	41.17	40.70	40.96	1,314,300	40.39
5-Oct-09	40.55	40.88	40.18	40.88	1,580,300	40.31
2-Oct-09	40.62	40.77	40.15	40.35	2,055,600	39.79
1-Oct-09	41.61	41.73	40.76	40.76	2,838,100	40.19
30-Sep-09	41.29	41.35	40.67	40.94	2,005,600	40.37
29-Sep-09	41.42	41.44	41.10	41.29	1,229,000	40.72
28-Sep-09	41.14	41.58	41.14	41.41	956,500	40.83
25-Sep-09	40.89	41.22	40.89	41.07	1,149,700	40.50
24-Sep-09	40.97	41.30	40.90	40.99	1,649,800	40.42
23-Sep-09	41.25	41.77	40.96	40.97	2,003,900	40.40
22-Sep-09	41.39	41.40	40.96	41.17	1,349,900	40.60
21-Sep-09	41.27	41.52	41.18	41.35	1,061,500	40.78
18-Sep-09	41.29	41.50	41.04	41.48	2,156,900	40.90
17-Sep-09	41.03	41.46	40.99	41.03	2,098,400	40.46
16-Sep-09	40.89	41.20	40.66	41.06	2,614,200	40.49
15-Sep-09	40.34	40.90	40.21	40.85	2,225,600	40.28
14-Sep-09	39.63	40.31	39.63	40.26	2,448,400	39.70
11-Sep-09	39.93	40.05	39.59	39.63	1,981,600	39.08
10-Sep-09	39.82	40.07	39.67	39.94	1,373,800	39.39
9-Sep-09	39.91	40.09	39.76	39.89	1,674,900	39.34
8-Sep-09	40.01	40.01	39.60	39.80	1,432,100	39.25
4-Sep-09	39.84	39.89	39.55	39.87	1,020,900	39.32
3-Sep-09	39.72	39.78	39.29	39.74	1,649,400	39.19
2-Sep-09	40.02	40.11	39.61	39.61	1,967,300	39.06
1-Sep-09	40.14	40.45	39.97	40.12	1,637,500	39.56
31-Aug-09	40.37	40.50	40.12	40.19	1,562,400	39.63
28-Aug-09	40.73	40.73	40.22	40.39	1,069,900	39.83
27-Aug-09	40.38	40.70	40.10	40.54	1,670,900	39.98
26-Aug-09	40.45	40.59	39.99	40.39	1,509,200	39.83
25-Aug-09	40.59	40.73	40.31	40.43	1,340,200	39.87
24-Aug-09	40.55	40.60	40.21	40.58	1,589,700	40.02
21-Aug-09	39.88	40.62	39.83	40.50	2,250,300	39.94
20-Aug-09	39.30	39.85	39.14	39.72	1,808,000	39.17
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions