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 (%)
Feb 29, 2012 17.80 17.91 17.76 17.82 13,405,771 +0.03(+0.15%)
Feb 28, 2012 17.85 17.91 17.71 17.79 9,514,111 -0.06(-0.36%)
Feb 27, 2012 17.87 17.91 17.80 17.85 8,314,765 -0.05(-0.31%)
Feb 24, 2012 17.80 17.99 17.79 17.91 19,866,642 +0.11(+0.64%)
Feb 23, 2012 17.86 17.87 17.74 17.79 11,182,042 -0.07(-0.41%)
Feb 22, 2012 17.76 17.93 17.71 17.87 14,212,890 +0.12(+0.67%)
Feb 21, 2012 17.95 18.01 17.74 17.75 14,163,769 -0.16(-0.89%)
Feb 17, 2012 18.09 18.11 17.90 17.91 16,921,260 -0.10(-0.58%)
Feb 16, 2012 17.87 18.09 17.86 18.01 13,444,486 +0.19(+1.05%)
Feb 15, 2012 17.86 17.88 17.78 17.82 12,529,677 +0.03(+0.15%)
Feb 14, 2012 17.83 17.88 17.70 17.80 20,332,174 -0.09(-0.51%)
Feb 13, 2012 18.04 18.10 17.86 17.89 12,952,884 -0.04(-0.22%)
Feb 10, 2012 17.95 18.01 17.87 17.93 16,787,054 -0.09(-0.52%)
Feb 09, 2012 18.06 18.14 17.97 18.02 68,238,664 -0.07(-0.40%)
Feb 08, 2012 18.05 18.10 17.91 18.09 11,781,634 +0.08(+0.45%)
Feb 07, 2012 17.91 18.07 17.81 18.01 13,568,906 +0.08(+0.43%)
Feb 06, 2012 17.89 17.94 17.80 17.94 13,480,587 +0.06(+0.35%)
Feb 03, 2012 17.92 17.94 17.78 17.87 10,813,117 +0.04(+0.20%)
Feb 02, 2012 17.95 17.95 17.73 17.84 12,466,154 -0.04(-0.25%)
Feb 01, 2012 17.96 18.01 17.77 17.88 15,127,359 -0.02(-0.10%)
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%)
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.