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 (%)
Dec 31, 2009 20.13 19.91 19.91 19.91 4,634,165 -0.22(-1.07%)
Dec 30, 2009 20.07 20.17 20.06 20.13 5,989,946 +0.03(+0.16%)
Dec 29, 2009 20.15 20.27 20.10 20.10 6,823,632 -0.04(-0.18%)
Dec 28, 2009 20.25 20.32 20.02 20.13 7,322,812 -0.04(-0.22%)
Dec 24, 2009 20.12 20.29 20.12 20.18 1,822,392 +0.05(+0.26%)
Dec 23, 2009 20.02 20.19 19.97 20.13 6,765,405 +0.12(+0.59%)
Dec 22, 2009 20.21 20.30 19.98 20.01 10,053,375 -0.19(-0.95%)
Dec 21, 2009 20.35 20.40 20.06 20.20 10,611,291 -0.07(-0.34%)
Dec 18, 2009 20.32 20.43 20.08 20.27 12,423,700 +0.08(+0.38%)
Dec 17, 2009 20.35 20.38 19.82 20.19 12,424,524 -0.40(-1.92%)
Dec 16, 2009 20.93 20.93 20.45 20.59 11,013,653 -0.22(-1.04%)
Dec 15, 2009 20.92 20.98 20.73 20.80 11,747,045 -0.13(-0.64%)
Dec 14, 2009 20.94 21.02 20.82 20.94 12,222,381 -0.09(-0.45%)
Dec 11, 2009 20.93 21.11 20.74 21.03 8,252,792 +0.23(+1.12%)
Dec 10, 2009 20.62 20.89 20.59 20.80 10,008,027 +0.30(+1.45%)
Dec 09, 2009 20.38 20.50 20.28 20.50 7,352,127 +0.14(+0.68%)
Dec 08, 2009 20.37 20.51 20.20 20.36 7,654,265 -0.08(-0.38%)
Dec 07, 2009 20.24 20.62 20.18 20.44 9,514,991 +0.35(+1.74%)
Dec 04, 2009 20.53 20.71 19.86 20.09 10,120,405 -0.29(-1.42%)
Dec 03, 2009 20.37 20.58 20.17 20.38 9,471,119 +0.02(+0.10%)
Dec 02, 2009 20.18 20.37 19.97 20.36 12,658,940 +0.38(+1.92%)
Dec 01, 2009 19.67 20.09 19.67 19.97 10,623,520 +0.34(+1.74%)
Nov 30, 2009 19.59 19.66 19.42 19.63 11,144,417 +0.21(+1.09%)
Nov 27, 2009 19.36 19.59 19.25 19.42 5,145,552 -0.26(-1.30%)
Nov 25, 2009 19.37 19.77 19.29 19.68 11,229,581 +0.35(+1.81%)
Nov 24, 2009 19.31 19.40 19.20 19.33 8,718,402 +0.01(+0.06%)
Nov 23, 2009 19.22 19.42 19.18 19.31 8,834,749 +0.24(+1.26%)
Nov 20, 2009 18.90 19.14 18.82 19.07 11,822,358 +0.17(+0.91%)
Nov 19, 2009 19.05 19.07 18.81 18.90 7,918,981 -0.20(-1.05%)
Nov 18, 2009 19.14 19.23 19.05 19.10 7,675,800 -0.07(-0.38%)
Nov 17, 2009 19.33 19.33 19.05 19.18 6,414,152 -0.14(-0.74%)
Nov 16, 2009 19.14 19.36 19.12 19.32 8,246,268 +0.33(+1.72%)
Nov 13, 2009 18.85 19.13 18.80 18.99 7,346,524 +0.22(+1.17%)
Nov 12, 2009 19.17 19.25 18.75 18.77 11,168,522 -0.38(-1.98%)
Nov 11, 2009 19.37 19.37 19.12 19.15 6,219,789 -0.08(-0.42%)
Nov 10, 2009 19.18 19.36 19.09 19.23 8,063,717 -0.13(-0.67%)
Nov 09, 2009 19.22 19.39 19.06 19.36 13,059,034 +0.33(+1.76%)
Nov 06, 2009 19.15 19.33 18.96 19.03 10,261,692 -0.25(-1.31%)
Nov 05, 2009 19.05 19.41 19.00 19.28 10,847,392 +0.31(+1.63%)
Nov 04, 2009 18.86 19.18 18.84 18.97 8,488,049 +0.19(+1.02%)
Nov 03, 2009 18.85 18.92 18.70 18.78 8,514,068 -0.14(-0.73%)
Nov 02, 2009 19.22 19.22 18.78 18.92 12,023,306 -0.22(-1.13%)
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%)
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.