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 (%)
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%)
Sep 04, 2012 17.14 17.14 16.89 16.92 11,201,916 -0.17(-0.99%)
Aug 31, 2012 17.24 17.24 17.05 17.09 10,971,046 -0.06(-0.33%)
Aug 30, 2012 17.09 17.18 17.09 17.14 9,482,448 +0.02(+0.11%)
Aug 29, 2012 17.29 17.32 17.11 17.12 9,804,110 -0.23(-1.35%)
Aug 27, 2012 17.25 17.47 17.23 17.36 10,277,485 +0.10(+0.60%)
Aug 24, 2012 17.24 17.27 17.17 17.25 7,889,388 -0.01(-0.08%)
Aug 23, 2012 17.38 17.42 17.23 17.27 8,187,481 -0.10(-0.57%)
Aug 22, 2012 17.53 17.59 17.37 17.37 8,668,197 -0.18(-1.04%)
Aug 21, 2012 17.65 17.70 17.55 17.55 9,441,212 -0.10(-0.58%)
Aug 20, 2012 17.57 17.66 17.51 17.65 9,988,478 +0.09(+0.51%)
Aug 17, 2012 17.55 17.59 17.49 17.56 8,115,005 +0.00(+0.03%)
Aug 16, 2012 17.68 17.73 17.55 17.56 9,276,907 -0.14(-0.79%)
Aug 15, 2012 17.79 17.82 17.67 17.70 7,896,360 -0.12(-0.68%)
Aug 14, 2012 17.95 18.03 17.77 17.82 12,315,924 -0.12(-0.68%)
Aug 13, 2012 18.02 18.05 17.91 17.94 10,093,468 -0.04(-0.25%)
Aug 10, 2012 17.82 18.00 17.75 17.99 10,674,171 +0.16(+0.88%)
Aug 09, 2012 17.69 17.89 17.61 17.83 14,722,928 +0.18(+1.00%)
Aug 08, 2012 17.58 17.70 17.43 17.65 12,260,228 +0.09(+0.50%)
Aug 07, 2012 17.72 17.74 17.55 17.57 12,828,378 -0.02(-0.13%)
Aug 06, 2012 17.79 17.85 17.58 17.59 11,169,955 -0.19(-1.07%)
Aug 03, 2012 17.77 17.82 17.58 17.78 35,173,840 +0.24(+1.34%)
Aug 02, 2012 17.62 17.69 17.37 17.54 26,883,690 -0.13(-0.76%)
Aug 01, 2012 18.23 18.37 17.45 17.68 39,198,332 -0.40(-2.22%)
Jul 31, 2012 18.40 18.40 18.08 18.08 11,056,510 -0.17(-0.94%)
Jul 30, 2012 18.20 18.34 18.08 18.25 8,654,112 +0.06(+0.30%)
Jul 27, 2012 18.08 18.23 18.01 18.20 10,989,874 +0.18(+1.00%)
Jul 26, 2012 17.91 18.07 17.91 18.01 7,081,323 +0.22(+1.25%)
Jul 25, 2012 18.03 18.13 17.77 17.79 10,740,790 -0.17(-0.95%)
Jul 24, 2012 18.13 18.16 17.89 17.96 13,142,194 -0.17(-0.94%)
Jul 23, 2012 18.07 18.17 18.02 18.13 11,919,622 +0.00(+0.00%)
Jul 20, 2012 18.03 18.15 17.96 18.13 15,080,529 +0.07(+0.41%)
Jul 19, 2012 17.93 18.09 17.81 18.06 11,570,811 +0.12(+0.64%)
Jul 18, 2012 17.83 17.97 17.76 17.95 7,706,975 +0.06(+0.31%)
Jul 17, 2012 17.79 17.91 17.66 17.89 8,717,111 +0.11(+0.62%)
Jul 16, 2012 17.79 17.88 17.71 17.78 7,897,992 -0.02(-0.13%)
Jul 13, 2012 17.35 17.84 17.34 17.80 14,968,148 +0.45(+2.58%)
Jul 12, 2012 17.32 17.38 17.28 17.35 7,778,711 -0.02(-0.11%)
Jul 11, 2012 17.18 17.40 17.17 17.37 7,082,699 +0.20(+1.18%)
Jul 10, 2012 17.22 17.32 17.14 17.17 9,553,589 -0.01(-0.08%)
Jul 09, 2012 17.23 17.28 17.12 17.18 7,460,829 -0.08(-0.46%)
Jul 06, 2012 17.18 17.27 17.11 17.26 8,485,047 +0.01(+0.05%)
Jul 05, 2012 17.29 17.35 17.18 17.25 6,772,698 -0.04(-0.21%)
Jul 03, 2012 17.40 17.47 17.26 17.29 8,628,400 -0.13(-0.74%)
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.