The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Consolidated Edison Holdings

  • ED
  • NYSE
  • Utilities
  • Latest 56.97
  • Currency US$
  • Change -0.22
  • Percent Change -0.385 %
  • Volume 145,770
  • Wed Apr 16, 2014 09:36 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 56.95 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 57.33 56.81 57.28 56.95 148,905
Apr 15 57.32 55.89 55.89 57.19 3,953,561
Apr 14 55.97 55.36 55.74 55.86 1,864,598
Apr 11 55.80 55.28 55.41 55.60 2,113,111
Apr 10 55.82 55.12 55.41 55.40 2,329,350
Apr 9 55.61 54.60 55.50 55.26 2,790,093
Apr 8 55.59 54.41 54.82 55.55 3,385,692
Apr 7 55.42 54.36 54.36 54.75 3,089,945
Apr 4 54.72 53.75 53.75 54.36 2,977,222
Apr 3 54.08 53.56 53.69 53.66 2,754,653
Apr 2 53.65 52.90 53.47 53.58 2,359,803
Apr 1 53.61 52.87 53.57 53.11 2,421,278
Mar 31 53.78 53.15 53.43 53.65 2,414,531
Mar 28 53.73 53.03 53.62 53.17 2,178,331
Mar 27 53.65 53.01 53.01 53.63 2,119,016
Mar 26 53.43 53.03 53.18 53.15 2,098,529
Mar 25 53.15 52.55 52.78 53.04 2,523,958
Mar 24 52.94 52.43 52.52 52.67 1,998,983
Mar 21 53.35 52.43 53.21 52.46 3,983,395
Mar 20 52.79 52.23 52.66 52.78 2,723,437
Mar 19 54.36 52.53 54.33 52.68 5,441,775
Mar 18 55.14 54.37 55.06 54.41 2,269,810
Mar 17 55.14 54.16 54.70 55.05 2,853,984
Mar 14 54.79 53.65 53.66 54.66 3,612,072
Mar 13 54.55 53.12 54.01 53.69 6,837,826
Mar 12 55.36 54.18 55.09 54.62 6,746,892
Mar 11 55.53 55.12 55.51 55.12 1,107,469
Mar 10 55.52 55.09 55.42 55.48 1,462,578
Mar 7 55.45 54.81 55.22 55.44 2,094,529
Mar 6 55.85 55.25 55.68 55.29 2,055,208