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 (%)
Apr 30, 2012 17.75 17.87 17.71 17.85 44,706,668 +0.04(+0.23%)
Apr 27, 2012 17.71 17.82 17.68 17.81 40,763,392 +0.15(+0.86%)
Apr 26, 2012 17.47 17.72 17.40 17.66 9,702,243 +0.20(+1.13%)
Apr 25, 2012 17.40 17.46 17.31 17.46 13,295,435 +0.10(+0.58%)
Apr 24, 2012 17.25 17.41 17.25 17.36 12,006,824 +0.11(+0.66%)
Apr 23, 2012 17.22 17.29 17.21 17.25 9,248,459 -0.03(-0.16%)
Apr 20, 2012 17.20 17.34 17.18 17.28 10,636,352 +0.06(+0.37%)
Apr 19, 2012 17.22 17.39 17.15 17.21 10,977,507 -0.02(-0.11%)
Apr 18, 2012 17.40 17.40 17.21 17.23 9,005,372 -0.19(-1.10%)
Apr 17, 2012 17.40 17.45 17.24 17.42 7,531,916 +0.12(+0.69%)
Apr 16, 2012 17.20 17.39 17.16 17.30 9,381,807 +0.15(+0.85%)
Apr 13, 2012 17.34 17.51 17.15 17.16 12,144,302 -0.18(-1.06%)
Apr 12, 2012 17.52 17.52 17.28 17.34 13,306,229 -0.13(-0.76%)
Apr 11, 2012 17.47 17.52 17.39 17.47 10,428,850 +0.08(+0.45%)
Apr 10, 2012 17.48 17.51 17.38 17.40 17,605,196 -0.10(-0.58%)
Apr 09, 2012 17.47 17.56 17.46 17.50 13,177,170 -0.06(-0.37%)
Apr 05, 2012 17.72 17.74 17.54 17.56 14,278,315 -0.24(-1.34%)
Apr 04, 2012 17.72 17.81 17.67 17.80 11,125,661 -0.02(-0.10%)
Apr 03, 2012 17.91 17.93 17.72 17.82 13,368,091 -0.13(-0.71%)
Apr 02, 2012 17.99 18.01 17.87 17.94 11,272,226 +0.00(+0.00%)
Mar 30, 2012 17.94 17.95 17.87 17.94 11,185,178 +0.04(+0.23%)
Mar 29, 2012 17.73 17.92 17.71 17.90 12,607,220 +0.12(+0.69%)
Mar 28, 2012 17.86 17.91 17.74 17.78 11,406,903 -0.11(-0.61%)
Mar 27, 2012 17.83 17.96 17.82 17.89 12,641,361 +0.05(+0.28%)
Mar 26, 2012 17.83 17.88 17.73 17.84 10,877,494 +0.06(+0.36%)
Mar 23, 2012 17.85 17.91 17.77 17.78 9,383,835 -0.07(-0.38%)
Mar 22, 2012 17.64 17.88 17.62 17.84 13,283,998 +0.19(+1.06%)
Mar 21, 2012 17.77 17.79 17.66 17.66 9,979,110 -0.11(-0.64%)
Mar 20, 2012 17.77 17.83 17.77 17.77 10,940,592 -0.06(-0.36%)
Mar 19, 2012 17.75 17.94 17.75 17.83 12,015,929 +0.05(+0.28%)
Mar 16, 2012 17.83 17.85 17.73 17.78 17,807,668 -0.04(-0.23%)
Mar 15, 2012 17.91 17.97 17.77 17.83 13,726,461 -0.07(-0.38%)
Mar 14, 2012 18.17 18.21 17.87 17.89 15,101,111 -0.23(-1.26%)
Mar 13, 2012 18.21 18.26 18.11 18.12 22,587,270 -0.03(-0.16%)
Mar 12, 2012 17.73 18.22 17.73 18.15 47,645,784 +0.41(+2.31%)
Mar 09, 2012 17.62 17.74 17.47 17.74 14,409,010 +0.21(+1.17%)
Mar 08, 2012 17.59 17.61 17.53 17.54 9,882,143 -0.01(-0.08%)
Mar 07, 2012 17.68 17.68 17.53 17.55 15,235,324 -0.10(-0.59%)
Mar 06, 2012 17.71 17.76 17.60 17.66 12,274,679 -0.12(-0.67%)
Mar 05, 2012 17.69 17.80 17.61 17.77 9,965,713 +0.05(+0.26%)
Mar 02, 2012 17.76 17.80 17.69 17.73 9,530,671 -0.04(-0.23%)
Mar 01, 2012 17.78 17.86 17.69 17.77 10,845,050 -0.05(-0.26%)
Feb 29, 2012 17.80 17.91 17.76 17.82 13,405,771 +0.03(+0.15%)
Feb 28, 2012 17.85 17.91 17.71 17.79 9,514,111 -0.06(-0.36%)
Feb 27, 2012 17.87 17.91 17.80 17.85 8,314,765 -0.05(-0.31%)
Feb 24, 2012 17.80 17.99 17.79 17.91 19,866,642 +0.11(+0.64%)
Feb 23, 2012 17.86 17.87 17.74 17.79 11,182,042 -0.07(-0.41%)
Feb 22, 2012 17.76 17.93 17.71 17.87 14,212,890 +0.12(+0.67%)
Feb 21, 2012 17.95 18.01 17.74 17.75 14,163,769 -0.16(-0.89%)
Feb 17, 2012 18.09 18.11 17.90 17.91 16,921,260 -0.10(-0.58%)
Feb 16, 2012 17.87 18.09 17.86 18.01 13,444,486 +0.19(+1.05%)
Feb 15, 2012 17.86 17.88 17.78 17.82 12,529,677 +0.03(+0.15%)
Feb 14, 2012 17.83 17.88 17.70 17.80 20,332,174 -0.09(-0.51%)
Feb 13, 2012 18.04 18.10 17.86 17.89 12,952,884 -0.04(-0.22%)
Feb 10, 2012 17.95 18.01 17.87 17.93 16,787,054 -0.09(-0.52%)
Feb 09, 2012 18.06 18.14 17.97 18.02 68,238,664 -0.07(-0.40%)
Feb 08, 2012 18.05 18.10 17.91 18.09 11,781,634 +0.08(+0.45%)
Feb 07, 2012 17.91 18.07 17.81 18.01 13,568,906 +0.08(+0.43%)
Feb 06, 2012 17.89 17.94 17.80 17.94 13,480,587 +0.06(+0.35%)
Feb 03, 2012 17.92 17.94 17.78 17.87 10,813,117 +0.04(+0.20%)
Feb 02, 2012 17.95 17.95 17.73 17.84 12,466,154 -0.04(-0.25%)
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.