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 29, 2010 17.33 17.33 17.15 17.26 12,365,225 -0.07(-0.39%)
Oct 28, 2010 17.39 17.44 17.21 17.33 10,174,716 +0.02(+0.12%)
Oct 27, 2010 17.30 17.32 17.08 17.30 12,276,384 -0.17(-0.97%)
Oct 25, 2010 17.79 17.89 17.44 17.47 18,740,022 -0.28(-1.60%)
Oct 22, 2010 18.40 18.40 17.70 17.76 21,299,214 -0.64(-3.49%)
Oct 21, 2010 18.76 18.81 18.32 18.40 13,982,769 -0.32(-1.72%)
Oct 20, 2010 18.52 18.81 18.51 18.72 8,297,009 +0.23(+1.23%)
Oct 19, 2010 18.45 18.70 18.43 18.49 12,560,777 -0.11(-0.61%)
Oct 18, 2010 18.31 18.64 18.26 18.61 19,347,752 +0.36(+1.99%)
Oct 15, 2010 18.28 18.31 18.13 18.24 9,917,908 +0.05(+0.30%)
Oct 14, 2010 18.27 18.34 18.08 18.19 7,007,664 -0.07(-0.39%)
Oct 13, 2010 18.32 18.34 18.18 18.26 8,915,782 +0.07(+0.37%)
Oct 12, 2010 18.27 18.27 18.10 18.19 6,363,600 -0.07(-0.39%)
Oct 11, 2010 18.24 18.34 18.16 18.26 5,305,329 +0.00(+0.00%)
Oct 08, 2010 18.26 18.27 18.09 18.26 6,908,304 +0.12(+0.65%)
Oct 07, 2010 18.17 18.21 18.07 18.15 33,828 +0.03(+0.16%)
Oct 06, 2010 18.11 18.16 17.96 18.12 8,314,713 -0.03(-0.14%)
Oct 05, 2010 18.18 18.18 17.96 18.14 79,244 +0.08(+0.47%)
Oct 04, 2010 18.15 18.28 17.95 18.06 7,213,366 -0.14(-0.74%)
Oct 01, 2010 18.19 18.21 17.99 18.19 9,154,588 +0.19(+1.06%)
Sep 30, 2010 18.00 18.22 17.92 18.00 47,712 -0.10(-0.57%)
Sep 29, 2010 18.13 18.16 17.99 18.10 6,457 -0.09(-0.51%)
Sep 28, 2010 18.25 18.31 18.08 18.20 1,700 -0.02(-0.12%)
Sep 27, 2010 18.20 18.31 18.17 18.22 5,387,743 +0.05(+0.26%)
Sep 24, 2010 18.02 18.26 18.01 18.17 7,343,752 +0.30(+1.70%)
Sep 23, 2010 17.87 18.07 17.84 17.87 6,364 -0.28(-1.54%)
Sep 22, 2010 17.91 18.24 17.91 18.15 9,467,059 +0.24(+1.35%)
Sep 21, 2010 18.04 18.06 17.85 17.90 31,954 -0.16(-0.91%)
Sep 20, 2010 17.83 18.09 17.81 18.07 6,794,895 +0.27(+1.50%)
Sep 17, 2010 17.80 17.93 17.71 17.80 15,211,326 -0.08(-0.43%)
Sep 15, 2010 17.83 17.94 17.76 17.88 6,317,382 +0.03(+0.14%)
Sep 14, 2010 18.05 18.06 17.83 17.85 87,818 -0.19(-1.05%)
Sep 13, 2010 18.21 18.23 18.03 18.04 10,575,412 -0.06(-0.33%)
Sep 10, 2010 18.04 18.16 17.93 18.10 9,390,672 +0.14(+0.80%)
Sep 09, 2010 17.83 18.01 17.83 17.96 43,471 +0.22(+1.26%)
Sep 08, 2010 17.70 17.86 17.68 17.74 71,041 +0.08(+0.48%)
Sep 07, 2010 17.75 17.87 17.63 17.65 211,151 -0.20(-1.11%)
Sep 03, 2010 17.75 17.88 17.65 17.85 9,456,571 +0.21(+1.20%)
Sep 02, 2010 17.70 17.71 17.45 17.64 24,866 +0.03(+0.14%)
Sep 01, 2010 17.38 17.64 17.25 17.61 9,244,358 +0.43(+2.48%)
Aug 31, 2010 17.16 17.27 16.93 17.19 141,015 +0.03(+0.17%)
Aug 30, 2010 17.18 17.30 17.10 17.16 7,582,204 -0.08(-0.44%)
Aug 27, 2010 17.23 17.29 16.88 17.23 8,120,519 +0.29(+1.70%)
Aug 26, 2010 17.00 17.08 16.89 16.95 25,973 +0.02(+0.12%)
Aug 25, 2010 16.88 16.98 16.71 16.92 157,743 -0.01(-0.05%)
Aug 24, 2010 17.03 17.11 16.92 16.93 273,521 -0.21(-1.23%)
Aug 23, 2010 17.19 17.38 17.13 17.14 10,379,609 +0.06(+0.35%)
Aug 20, 2010 17.03 17.13 16.97 17.08 8,769,085 -0.06(-0.37%)
Aug 19, 2010 17.34 17.34 17.05 17.15 115,898 -0.25(-1.43%)
Aug 18, 2010 17.52 17.52 17.23 17.40 37,984 -0.09(-0.51%)
Aug 17, 2010 17.52 17.68 17.47 17.49 46,468 +0.06(+0.36%)
Aug 16, 2010 17.41 17.49 17.30 17.42 6,318,194 -0.07(-0.39%)
Aug 13, 2010 17.49 17.64 17.41 17.49 7,811,116 +0.05(+0.29%)
Aug 12, 2010 17.44 17.58 17.36 17.44 9,803,523 -0.09(-0.52%)
Aug 11, 2010 17.67 17.67 17.51 17.53 51,715 -0.25(-1.43%)
Aug 10, 2010 17.56 17.93 17.50 17.79 12,368 +0.10(+0.54%)
Aug 09, 2010 17.67 17.74 17.58 17.69 7,081,841 +0.08(+0.47%)
Aug 06, 2010 17.61 17.65 17.36 17.61 9,936,732 +0.00(+0.02%)
Aug 05, 2010 17.60 17.69 17.48 17.60 14,717,660 -0.12(-0.68%)
Aug 04, 2010 17.75 17.80 17.56 17.72 2,368 +0.01(+0.07%)
Aug 03, 2010 17.63 17.82 17.61 17.71 36,448 -0.00(-0.02%)
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.