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 (%)
Nov 28, 2003 6.301 6.320 6.290 6.298 1,817,541 -0.01(-0.13%)
Nov 26, 2003 6.316 6.316 6.283 6.306 2,317,205 +0.01(+0.16%)
Nov 25, 2003 6.306 6.321 6.262 6.295 5,702,946 -0.01(-0.08%)
Nov 24, 2003 6.321 6.354 6.296 6.301 7,499,381 +0.04(+0.72%)
Nov 21, 2003 6.290 6.283 6.209 6.256 5,771,171 -0.03(-0.55%)
Nov 20, 2003 6.316 6.409 6.271 6.290 6,688,531 -0.09(-1.34%)
Nov 19, 2003 6.301 6.397 6.300 6.376 4,872,953 +0.11(+1.82%)
Nov 18, 2003 6.321 6.355 6.235 6.262 7,303,049 -0.05(-0.85%)
Nov 17, 2003 6.301 6.366 6.272 6.316 5,130,639 -0.05(-0.80%)
Nov 14, 2003 6.316 6.397 6.293 6.367 5,492,380 +0.05(+0.81%)
Nov 13, 2003 6.370 6.370 6.288 6.316 7,621,107 -0.05(-0.85%)
Nov 12, 2003 6.402 6.458 6.374 6.370 10,138,080 -0.09(-1.42%)
Nov 11, 2003 6.387 6.467 6.372 6.462 4,511,212 +0.02(+0.36%)
Nov 10, 2003 6.431 6.480 6.387 6.438 7,595,583 +0.03(+0.51%)
Nov 07, 2003 6.470 6.470 6.370 6.405 7,787,007 -0.05(-0.74%)
Nov 06, 2003 6.484 6.499 6.425 6.453 7,131,750 -0.05(-0.71%)
Nov 05, 2003 6.593 6.511 6.473 6.499 4,222,114 -0.01(-0.19%)
Nov 04, 2003 6.593 6.612 6.507 6.511 6,555,516 -0.10(-1.51%)
Nov 03, 2003 6.527 6.645 6.513 6.611 10,316,732 +0.15(+2.29%)
Oct 31, 2003 6.525 6.535 6.453 6.464 4,495,996 -0.05(-0.70%)
Oct 30, 2003 6.500 6.513 6.479 6.509 3,444,640 +0.02(+0.24%)
Oct 29, 2003 6.484 6.519 6.469 6.494 4,821,907 +0.00(+0.00%)
Oct 28, 2003 6.479 6.510 6.458 6.494 4,628,520 +0.00(+0.06%)
Oct 27, 2003 6.499 6.568 6.482 6.490 5,189,538 +0.02(+0.25%)
Oct 24, 2003 6.489 6.499 6.448 6.474 3,320,460 -0.03(-0.53%)
Oct 23, 2003 6.535 6.558 6.471 6.508 5,849,704 +0.01(+0.16%)
Oct 22, 2003 6.484 6.529 6.451 6.498 4,287,885 -0.01(-0.09%)
Oct 21, 2003 6.514 6.559 6.479 6.504 3,558,512 +0.00(+0.02%)
Oct 20, 2003 6.532 6.532 6.469 6.503 3,985,043 +0.02(+0.27%)
Oct 17, 2003 6.555 6.591 6.480 6.486 5,084,991 -0.07(-1.06%)
Oct 16, 2003 6.558 6.578 6.503 6.555 6,358,203 -0.00(-0.02%)
Oct 15, 2003 6.601 6.611 6.541 6.556 6,617,361 -0.06(-0.92%)
Oct 14, 2003 6.596 6.628 6.588 6.617 5,031,491 +0.03(+0.45%)
Oct 13, 2003 6.565 6.635 6.560 6.588 4,174,012 +0.02(+0.34%)
Oct 10, 2003 6.571 6.574 6.537 6.565 4,573,056 -0.01(-0.08%)
Oct 09, 2003 6.583 6.623 6.560 6.571 6,285,069 +0.04(+0.69%)
Oct 08, 2003 6.545 6.552 6.485 6.526 6,101,008 -0.02(-0.30%)
Oct 07, 2003 6.484 6.580 6.469 6.545 6,107,389 +0.02(+0.33%)
Oct 06, 2003 6.532 6.545 6.507 6.524 8,321,029 -0.01(-0.12%)
Oct 03, 2003 6.606 6.611 6.530 6.532 7,820,383 -0.05(-0.82%)
Oct 02, 2003 6.617 6.621 6.580 6.586 7,272,618 +0.01(+0.08%)
Oct 01, 2003 6.474 6.589 6.474 6.581 7,346,242 +0.11(+1.73%)
Sep 30, 2003 6.486 6.514 6.438 6.469 8,491,347 -0.02(-0.31%)
Sep 29, 2003 6.382 6.479 6.382 6.489 5,711,290 +0.11(+1.69%)
Sep 26, 2003 6.290 6.417 6.244 6.381 9,143,659 +0.10(+1.54%)
Sep 25, 2003 6.330 6.351 6.289 6.284 7,725,162 +0.01(+0.10%)
Sep 24, 2003 6.340 6.343 6.265 6.278 3,940,377 -0.06(-0.90%)
Sep 23, 2003 6.341 6.349 6.312 6.335 3,370,034 -0.01(-0.10%)
Sep 22, 2003 6.423 6.423 6.290 6.341 4,284,940 -0.09(-1.35%)
Sep 19, 2003 6.408 6.428 6.392 6.428 8,507,054 +0.02(+0.32%)
Sep 18, 2003 6.331 6.408 6.330 6.408 8,270,965 +0.13(+2.13%)
Sep 17, 2003 6.247 6.291 6.247 6.274 5,315,190 +0.03(+0.47%)
Sep 16, 2003 6.160 6.255 6.183 6.245 6,043,581 +0.08(+1.37%)
Sep 15, 2003 6.199 6.204 6.114 6.160 4,303,591 -0.03(-0.43%)
Sep 12, 2003 6.131 6.187 6.127 6.186 5,953,759 +0.06(+0.96%)
Sep 11, 2003 6.153 6.192 6.114 6.127 4,886,206 +0.00(+0.02%)
Sep 10, 2003 6.104 6.163 6.095 6.126 6,418,084 +0.02(+0.40%)
Sep 09, 2003 6.117 6.146 6.101 6.102 4,859,701 -0.02(-0.37%)
Sep 08, 2003 6.087 6.130 6.082 6.124 6,320,900 +0.02(+0.33%)
Sep 05, 2003 6.130 6.130 6.063 6.104 5,940,998 -0.03(-0.51%)
Sep 04, 2003 6.162 6.172 6.100 6.136 4,305,064 -0.01(-0.12%)
Sep 03, 2003 6.111 6.153 6.092 6.143 6,108,371 +0.03(+0.50%)
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.