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 30, 2012 14.31 14.41 14.23 14.40 19,723,216 +0.12(+0.87%)
Nov 29, 2012 14.23 14.34 14.18 14.28 15,670,160 +0.05(+0.37%)
Nov 28, 2012 14.12 14.24 13.99 14.23 19,399,006 +0.04(+0.30%)
Nov 27, 2012 14.08 14.33 14.03 14.18 34,581,668 +0.21(+1.50%)
Nov 26, 2012 13.74 14.14 13.73 13.97 25,134,700 +0.36(+2.62%)
Nov 23, 2012 13.77 13.81 13.54 13.62 8,269,194 -0.13(-0.97%)
Nov 21, 2012 13.80 13.89 13.63 13.75 13,636,150 -0.06(-0.45%)
Nov 20, 2012 13.90 13.93 13.70 13.81 13,799,382 -0.10(-0.72%)
Nov 19, 2012 14.02 14.03 13.80 13.91 16,616,547 -0.03(-0.21%)
Nov 16, 2012 13.99 14.01 13.83 13.94 21,025,316 -0.06(-0.41%)
Nov 15, 2012 13.98 14.13 13.89 14.00 20,250,576 +0.00(+0.00%)
Nov 14, 2012 14.30 14.34 13.97 14.00 22,650,522 -0.27(-1.90%)
Nov 13, 2012 14.30 14.48 14.21 14.27 19,946,062 -0.15(-1.01%)
Nov 12, 2012 14.60 14.66 14.31 14.41 14,527,691 -0.16(-1.09%)
Nov 09, 2012 14.75 14.79 14.55 14.57 46,923,872 -0.27(-1.83%)
Nov 08, 2012 14.81 14.98 14.76 14.85 55,779,704 +0.12(+0.80%)
Nov 07, 2012 14.92 14.92 14.48 14.73 23,474,782 -0.24(-1.60%)
Nov 06, 2012 14.97 15.07 14.80 14.97 18,913,990 -0.03(-0.19%)
Nov 05, 2012 15.17 15.30 14.87 15.00 22,811,486 -0.36(-2.32%)
Nov 02, 2012 15.64 15.71 15.09 15.35 53,669,616 -0.38(-2.41%)
Nov 01, 2012 16.86 17.26 15.57 15.73 65,906,716 -1.03(-6.15%)
Oct 31, 2012 16.64 16.78 16.59 16.76 16,172,819 +0.14(+0.82%)
Oct 26, 2012 16.70 16.63 16.63 16.63 14,315,471 -0.07(-0.42%)
Oct 25, 2012 16.86 16.86 16.59 16.70 16,676,843 -0.11(-0.64%)
Oct 24, 2012 17.01 17.01 16.79 16.80 11,458,428 -0.18(-1.08%)
Oct 23, 2012 17.11 17.15 16.96 16.99 10,126,512 -0.35(-2.03%)
Oct 19, 2012 17.56 17.57 17.28 17.34 11,185,663 -0.22(-1.25%)
Oct 18, 2012 17.42 17.56 17.37 17.56 7,692,292 +0.17(+1.00%)
Oct 17, 2012 17.15 17.40 17.13 17.39 8,812,073 +0.29(+1.70%)
Oct 16, 2012 17.17 17.24 17.01 17.09 8,046,066 -0.03(-0.19%)
Oct 15, 2012 16.92 17.13 16.87 17.13 9,847,626 +0.21(+1.25%)
Oct 12, 2012 17.15 17.16 16.86 16.92 9,088,305 -0.18(-1.04%)
Oct 11, 2012 17.04 17.28 16.91 17.09 12,097,303 +0.09(+0.52%)
Oct 10, 2012 16.96 17.03 16.92 17.01 9,889,891 +0.07(+0.44%)
Oct 09, 2012 16.83 16.98 16.79 16.93 10,938,609 +0.09(+0.53%)
Oct 08, 2012 16.83 16.88 16.73 16.84 6,505,344 +0.02(+0.11%)
Oct 05, 2012 16.92 16.94 16.79 16.82 8,283,713 -0.07(-0.42%)
Oct 04, 2012 16.75 16.90 16.70 16.89 10,680,767 +0.19(+1.15%)
Oct 03, 2012 16.64 16.73 16.61 16.70 8,996,974 +0.06(+0.34%)
Oct 02, 2012 16.61 16.68 16.49 16.64 9,440,575 +0.06(+0.37%)
Oct 01, 2012 16.71 16.77 16.56 16.58 9,878,247 -0.08(-0.51%)
Sep 28, 2012 16.66 16.72 16.58 16.67 9,872,038 -0.03(-0.20%)
Sep 27, 2012 16.69 16.80 16.64 16.70 8,100,348 +0.02(+0.14%)
Sep 26, 2012 16.70 16.81 16.67 16.68 9,956,642 -0.00(-0.03%)
Sep 25, 2012 16.80 16.81 16.68 16.68 12,394,759 -0.12(-0.72%)
Sep 24, 2012 16.64 16.83 16.61 16.80 12,286,614 +0.23(+1.39%)
Sep 21, 2012 16.64 16.65 16.51 16.57 17,682,874 -0.03(-0.20%)
Sep 20, 2012 16.60 16.63 16.49 16.61 7,930,959 -0.02(-0.14%)
Sep 19, 2012 16.67 16.71 16.55 16.63 8,445,955 +0.01(+0.08%)
Sep 18, 2012 16.57 16.66 16.52 16.62 8,928,242 -0.01(-0.08%)
Sep 17, 2012 16.87 16.87 16.58 16.63 26,049,350 -0.21(-1.22%)
Sep 14, 2012 16.72 16.86 16.63 16.84 20,183,512 +0.17(+1.04%)
Sep 13, 2012 16.31 16.68 16.31 16.66 16,261,510 +0.33(+2.01%)
Sep 12, 2012 16.52 16.55 16.18 16.34 29,030,084 -0.29(-1.75%)
Sep 11, 2012 16.77 16.79 16.57 16.63 10,760,746 -0.10(-0.59%)
Sep 10, 2012 16.90 16.91 16.65 16.72 14,364,689 -0.21(-1.24%)
Sep 07, 2012 16.96 16.98 16.86 16.94 8,112,846 -0.02(-0.14%)
Sep 06, 2012 16.84 17.04 16.83 16.96 8,756,975 +0.19(+1.12%)
Sep 05, 2012 17.00 17.01 16.75 16.77 13,707,836 -0.15(-0.86%)
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.