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 (%)
Oct 30, 2009 19.49 19.52 18.92 19.14 17,152,664 -0.39(-2.00%)
Oct 29, 2009 19.57 19.60 19.30 19.53 16,518,561 +0.05(+0.25%)
Oct 28, 2009 19.71 19.90 19.42 19.48 11,395,145 -0.20(-0.99%)
Oct 27, 2009 19.80 19.94 19.62 19.67 9,914,809 -0.13(-0.66%)
Oct 26, 2009 20.34 20.48 19.75 19.80 11,902,991 -0.52(-2.55%)
Oct 23, 2009 20.37 20.40 20.24 20.32 11,499,063 -0.40(-1.91%)
Oct 22, 2009 20.40 20.73 20.37 20.72 10,927,907 +0.32(+1.58%)
Oct 21, 2009 20.29 20.64 20.24 20.39 10,897,967 +0.11(+0.52%)
Oct 20, 2009 20.37 20.53 20.28 20.29 9,631,404 -0.48(-2.30%)
Oct 19, 2009 20.41 20.85 20.38 20.76 9,559,807 +0.35(+1.72%)
Oct 16, 2009 20.27 20.57 20.14 20.41 12,929,271 +0.01(+0.04%)
Oct 15, 2009 20.15 20.41 20.07 20.41 9,636,970 +0.25(+1.25%)
Oct 14, 2009 20.27 20.45 20.01 20.15 12,552,840 +0.02(+0.12%)
Oct 13, 2009 20.13 20.21 20.02 20.13 7,163,087 -0.08(-0.38%)
Oct 12, 2009 20.23 20.41 20.07 20.21 9,917,410 +0.07(+0.34%)
Oct 09, 2009 19.97 20.23 19.95 20.14 8,206,062 +0.18(+0.92%)
Oct 08, 2009 19.99 20.00 19.71 19.95 9,391,398 +0.16(+0.80%)
Oct 07, 2009 19.89 20.03 19.65 19.80 6,607,760 -0.04(-0.18%)
Oct 06, 2009 19.80 19.99 19.65 19.83 8,720,685 +0.20(+1.02%)
Oct 05, 2009 19.66 19.70 19.39 19.63 8,433,797 +0.08(+0.42%)
Oct 02, 2009 19.67 19.72 19.47 19.55 12,041,027 -0.21(-1.05%)
Oct 01, 2009 20.19 20.29 19.76 19.76 8,978,630 -0.46(-2.28%)
Sep 30, 2009 20.39 20.43 20.05 20.22 10,725,676 -0.20(-0.96%)
Sep 29, 2009 20.54 20.60 20.29 20.41 5,600,843 -0.14(-0.69%)
Sep 28, 2009 20.33 20.64 20.26 20.56 4,213,261 +0.24(+1.18%)
Sep 25, 2009 20.37 20.44 20.27 20.32 6,162,713 -0.12(-0.58%)
Sep 24, 2009 20.57 20.72 20.40 20.43 8,413,956 -0.15(-0.71%)
Sep 23, 2009 20.88 20.93 20.54 20.58 8,743,121 -0.29(-1.39%)
Sep 22, 2009 20.60 21.03 20.60 20.87 8,998,143 +0.11(+0.55%)
Sep 21, 2009 20.85 20.91 20.59 20.76 6,653,017 -0.18(-0.84%)
Sep 18, 2009 21.18 21.26 20.90 20.93 10,274,052 -0.18(-0.85%)
Sep 17, 2009 20.91 21.28 20.90 21.11 12,976,128 +0.70(+3.45%)
Sep 16, 2009 20.54 21.05 20.37 20.41 13,948,763 -0.02(-0.11%)
Sep 15, 2009 20.11 20.49 19.97 20.43 13,174,374 +0.36(+1.79%)
Sep 14, 2009 19.66 20.13 19.56 20.07 9,731,440 +0.35(+1.80%)
Sep 11, 2009 19.85 19.94 19.69 19.72 9,149,733 -0.12(-0.60%)
Sep 10, 2009 19.86 19.98 19.65 19.84 10,493,290 +0.01(+0.06%)
Sep 09, 2009 19.92 20.02 19.78 19.82 7,288,840 -0.04(-0.18%)
Sep 08, 2009 19.87 20.02 19.77 19.86 8,946,932 +0.10(+0.49%)
Sep 04, 2009 19.90 20.00 19.64 19.76 7,638,560 -0.09(-0.45%)
Sep 03, 2009 19.97 20.05 19.69 19.85 9,432,849 +0.03(+0.16%)
Sep 02, 2009 20.07 20.17 19.82 19.82 11,196,099 -0.31(-1.52%)
Sep 01, 2009 20.28 20.55 20.04 20.13 10,178,502 -0.26(-1.26%)
Aug 31, 2009 20.47 20.55 20.30 20.38 6,788,876 -0.20(-0.97%)
Aug 28, 2009 20.71 20.71 20.42 20.58 5,660,116 -0.03(-0.16%)
Aug 27, 2009 20.70 20.73 20.41 20.61 8,829,332 -0.01(-0.06%)
Aug 26, 2009 20.65 20.77 20.46 20.63 8,762,444 -0.10(-0.49%)
Aug 25, 2009 20.90 21.00 20.70 20.73 9,416,023 -0.13(-0.63%)
Aug 24, 2009 21.03 21.12 20.76 20.86 7,579,450 +0.02(+0.10%)
Aug 21, 2009 20.30 20.94 20.22 20.84 15,553,677 +0.71(+3.52%)
Aug 20, 2009 20.15 20.17 19.84 20.13 8,784,409 +0.03(+0.14%)
Aug 19, 2009 19.93 20.25 19.80 20.10 10,471,588 +0.04(+0.22%)
Aug 18, 2009 20.12 20.12 19.86 20.06 4,971,178 +0.03(+0.15%)
Aug 17, 2009 20.18 20.36 19.86 20.03 5,287,230 -0.34(-1.67%)
Aug 14, 2009 20.39 20.65 20.07 20.37 6,651,186 -0.15(-0.74%)
Aug 13, 2009 20.36 20.55 20.12 20.52 6,440,925 +0.15(+0.72%)
Aug 12, 2009 20.37 20.53 20.18 20.37 6,358,841 -0.17(-0.83%)
Aug 11, 2009 20.51 20.64 20.30 20.54 5,760,230 -0.00(-0.02%)
Aug 10, 2009 20.28 20.57 20.14 20.54 5,440,688 +0.15(+0.76%)
Aug 07, 2009 20.35 20.54 20.18 20.39 6,384,006 +0.18(+0.87%)
Aug 06, 2009 20.39 20.49 19.99 20.21 10,827,668 -0.13(-0.64%)
Aug 05, 2009 20.77 20.83 20.20 20.35 10,261,756 -0.36(-1.75%)
Aug 04, 2009 20.84 20.96 20.63 20.71 7,218,808 -0.22(-1.03%)
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.