Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exelon Corp (NY: EXC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.92 17.95 17.78 17.90 11,900,944 +0.03(+0.15%)
Jan 30, 2012 17.72 17.88 17.61 17.87 49,675,960 +0.08(+0.43%)
Jan 27, 2012 17.92 17.92 17.64 17.80 19,584,096 -0.20(-1.10%)
Jan 26, 2012 18.02 18.16 17.86 17.99 20,572,050 -0.01(-0.05%)
Jan 25, 2012 17.65 18.02 17.36 18.00 31,217,560 +0.36(+2.01%)
Jan 24, 2012 17.84 17.88 17.61 17.65 16,931,540 -0.27(-1.53%)
Jan 23, 2012 17.76 17.98 17.76 17.92 20,008,258 +0.21(+1.19%)
Jan 20, 2012 17.73 17.84 17.67 17.71 17,082,614 -0.06(-0.35%)
Jan 19, 2012 17.88 17.94 17.71 17.77 15,786,744 -0.04(-0.20%)
Jan 18, 2012 17.82 17.90 17.69 17.81 19,260,500 +0.01(+0.08%)
Jan 17, 2012 18.13 18.18 17.75 17.80 17,384,562 -0.09(-0.48%)
Jan 13, 2012 18.01 18.02 17.83 17.88 20,709,230 -0.20(-1.10%)
Jan 12, 2012 18.29 18.34 18.01 18.08 18,576,876 -0.14(-0.79%)
Jan 11, 2012 18.48 18.53 18.18 18.22 23,341,562 -0.28(-1.51%)
Jan 10, 2012 18.74 18.79 18.49 18.50 14,477,485 -0.13(-0.68%)
Jan 09, 2012 18.50 18.69 18.45 18.63 23,456,106 +0.14(+0.75%)
Jan 06, 2012 18.62 18.62 18.40 18.49 11,851,479 -0.07(-0.39%)
Jan 05, 2012 18.58 18.68 18.39 18.56 17,432,588 -0.06(-0.34%)
Jan 04, 2012 18.84 18.89 18.60 18.62 15,778,072 -0.89(-4.57%)
Dec 30, 2011 19.67 19.67 19.52 19.52 4,904,855 -0.15(-0.78%)
Dec 29, 2011 19.60 19.72 19.57 19.67 5,404,659 +0.10(+0.51%)
Dec 28, 2011 19.66 19.73 19.55 19.57 4,525,903 -0.09(-0.44%)
Dec 27, 2011 19.55 19.70 19.53 19.65 4,447,326 +0.07(+0.37%)
Dec 23, 2011 19.57 19.69 19.51 19.58 5,426,003 +0.06(+0.32%)
Dec 21, 2011 19.05 19.55 18.84 19.52 34,480,516 +0.47(+2.48%)
Dec 20, 2011 19.13 19.17 18.91 19.05 13,086,423 +0.13(+0.67%)
Dec 19, 2011 19.30 19.34 18.89 18.92 12,789,330 -0.36(-1.84%)
Dec 16, 2011 19.51 19.60 19.21 19.28 16,524,466 -0.18(-0.95%)
Dec 15, 2011 19.39 19.56 19.30 19.46 21,493,098 +0.14(+0.72%)
Dec 14, 2011 19.50 19.56 19.31 19.32 8,216,068 -0.17(-0.85%)
Dec 13, 2011 19.44 19.70 19.40 19.49 10,573,682 +0.11(+0.58%)
Dec 12, 2011 19.56 19.59 19.24 19.38 10,112,645 -0.23(-1.19%)
Dec 09, 2011 19.57 19.64 19.40 19.61 10,665,129 +0.25(+1.30%)
Dec 08, 2011 19.58 19.62 19.30 19.36 9,436,303 -0.28(-1.42%)
Dec 07, 2011 19.55 19.73 19.50 19.64 8,685,680 -0.04(-0.18%)
Dec 06, 2011 19.76 19.80 19.57 19.67 11,929,542 -0.00(-0.02%)
Dec 05, 2011 19.61 19.80 19.56 19.68 8,799,968 +0.18(+0.92%)
Dec 02, 2011 19.86 19.89 19.47 19.50 12,572,077 -0.32(-1.63%)
Dec 01, 2011 19.87 20.00 19.78 19.82 8,790,447 -0.12(-0.59%)
Nov 30, 2011 19.73 19.95 19.51 19.94 14,367,279 +0.62(+3.19%)
Nov 29, 2011 19.28 19.40 19.23 19.32 8,521,790 +0.11(+0.59%)
Nov 28, 2011 19.20 19.31 19.11 19.21 9,363,449 +0.34(+1.81%)
Nov 25, 2011 18.85 19.01 18.81 18.87 3,486,208 +0.02(+0.10%)
Nov 23, 2011 19.00 19.07 18.78 18.85 8,266,303 -0.30(-1.55%)
Nov 22, 2011 19.47 19.51 19.13 19.15 11,041,036 -0.31(-1.60%)
Nov 21, 2011 19.42 19.56 19.33 19.46 8,528,518 -0.20(-1.01%)
Nov 18, 2011 19.63 19.79 19.59 19.65 8,577,110 +0.13(+0.65%)
Nov 17, 2011 19.67 19.78 19.38 19.53 12,454,958 -0.13(-0.66%)
Nov 16, 2011 19.86 19.91 19.64 19.66 10,629,611 -0.31(-1.53%)
Nov 15, 2011 20.05 20.13 19.92 19.97 11,053,846 -0.13(-0.63%)
Nov 14, 2011 20.20 20.26 19.98 20.09 8,847,967 -0.18(-0.91%)
Nov 11, 2011 20.16 20.35 20.13 20.28 7,364,271 +0.29(+1.46%)
Nov 10, 2011 20.12 20.23 19.91 19.98 13,149,847 -0.02(-0.10%)
Nov 09, 2011 19.94 20.21 19.87 20.00 18,041,126 -0.16(-0.79%)
Nov 08, 2011 19.94 20.17 19.88 20.16 16,658,463 +0.23(+1.14%)
Nov 07, 2011 19.69 19.95 19.55 19.94 33,138,576 +0.36(+1.84%)
Nov 04, 2011 19.69 19.72 19.36 19.58 25,686,410 -0.25(-1.28%)
Nov 03, 2011 19.79 19.92 19.68 19.83 33,277,322 +0.16(+0.81%)
Nov 02, 2011 19.61 19.82 19.58 19.67 10,404,975 +0.28(+1.45%)
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.