Historical Stock Prices

EXC 
$36.06
*  
0.18
 negative 
0.5%
Get EXC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 36.12 36.32 35.8 36.06 6,470,689
04/16/2014 35.91 36.25 35.77 36.24 3,607,052
04/15/2014 35.44 36 35.39 36 7,255,531
04/14/2014 35.15 35.325 35.06 35.29 7,474,225
04/11/2014 35.04 35.32 34.99 35.16 6,017,669
04/10/2014 35.35 35.65 34.96 35.09 6,041,496
04/09/2014 35.58 35.75 34.85 35.29 10,072,840
04/08/2014 34.52 35.55 34.335 35.54 11,128,590
04/07/2014 34.45 35.03 34.45 34.69 8,272,013
04/04/2014 33.83 34.875 33.78 34.47 12,336,240
04/03/2014 33.57 33.87 33.4 33.78 5,361,271
04/02/2014 33.5 33.755 33.23 33.51 7,751,145
04/01/2014 33.6 33.67 33.11 33.49 4,373,977
03/31/2014 33.4 33.94 33.32 33.56 7,783,304
03/28/2014 32.76 33.33 32.63 33.29 7,200,764
03/27/2014 32.46 32.91 32.15 32.82 6,167,390
03/26/2014 32.93 33 32.06 32.44 10,412,050
03/25/2014 32.91 33.035 32.4701 32.93 6,480,609
03/24/2014 32.56 32.97 32.52 32.93 9,379,961
03/21/2014 32.6 32.87 31.93 32.55 14,184,870
03/20/2014 30.93 31.44 30.58 31.37 7,406,916
03/19/2014 31.19 31.53 30.9 31.06 8,728,501
03/18/2014 31.09 31.26 30.91 31.15 4,165,336
03/17/2014 30.73 31.055 30.52 31.02 5,664,281
03/14/2014 30.43 30.87 30.34 30.64 5,058,096
03/13/2014 30.17 30.68 30.15 30.51 4,758,485
03/12/2014 29.75 30.19 29.68 30.18 3,311,804
03/11/2014 30.14 30.14 29.68 29.84 3,017,005
03/10/2014 29.81 29.96 29.6 29.88 4,319,143
03/07/2014 29.68 29.825 29.14 29.82 8,027,772
03/06/2014 30.2 30.39 29.61 29.81 7,124,686
03/05/2014 30.41 30.5 30.185 30.28 3,923,230
03/04/2014 30.27 30.5 30.03 30.4 5,405,788
03/03/2014 30.24 30.34 30.02 30.03 3,731,141
02/28/2014 30.29 30.575 30.25 30.41 4,556,363
02/27/2014 30.36 30.48 29.96 30.17 6,059,666
02/26/2014 30.44 30.65 30.34 30.42 3,632,197
02/25/2014 30.36 30.74 30.19 30.36 5,710,428
02/24/2014 30.42 30.95 30.37 30.39 10,331,880
02/21/2014 30.26 30.71 30.1 30.42 8,383,359
02/20/2014 29.94 30.28 29.73 30.23 6,189,211
02/19/2014 29.96 30.33 29.75 29.96 7,017,496
02/18/2014 29.76 30.18 29.635 30.05 8,591,263
02/14/2014 29.34 29.8 29.26 29.74 7,152,361
02/13/2014 28.88 29.59 28.85 29.4 9,758,902
02/12/2014 29.16 29.17 28.79 28.94 5,453,861
02/11/2014 29.33 29.62 29.14 29.47 7,608,345
02/10/2014 29.35 29.55 29.23 29.4 7,130,167
02/07/2014 29.7 29.7 29.08 29.44 9,390,546
02/06/2014 28.81 29.88 28.81 29.49 13,763,210
02/05/2014 28.77 29.08 28.57 28.86 9,930,753
02/04/2014 29.21 29.25 28.82 28.91 9,383,593
02/03/2014 29.12 29.4 28.7 28.97 14,382,840
01/31/2014 28.8 29.31 28.78 29 10,412,340
01/30/2014 28.3 29.075 28.24 28.99 9,974,477
01/29/2014 28.06 28.26 27.9501 28.19 6,105,439
01/28/2014 28.39 28.42 27.9 28.1 5,937,906
01/27/2014 28.45 28.45 28.0801 28.2 8,275,001
01/24/2014 28.21 29.16 28.2 28.27 13,805,170
01/23/2014 27.98 28.4 27.92 28.32 8,748,972
01/22/2014 27.7 28.17 27.66 28.13 7,702,652
01/21/2014 27.27 27.78 27.24 27.77 7,407,290
01/17/2014 27.48 27.55 27.06 27.2 4,560,881
01/16/2014 26.87 27.44 26.81 27.41 5,249,989
01/15/2014 26.89 27.075 26.72 26.77 4,730,840
01/14/2014 26.99 27.24 26.85 26.89 5,425,446
01/13/2014 27.14 27.18 26.8799 26.98 4,403,118
01/10/2014 27.16 27.59 27.1 27.17 5,591,909
01/09/2014 26.88 27.1 26.8 27.03 5,646,411
01/08/2014 26.99 27.0901 26.76 26.87 5,820,157
01/07/2014 26.97 27 26.69 26.93 7,045,515
01/06/2014 26.61 26.855 26.55 26.79 7,416,688
01/03/2014 26.9 26.97 26.45 26.62 10,155,850
01/02/2014 27.46 27.58 27.16 27.17 4,981,882
12/31/2013 27.54 27.68 27.28 27.39 5,990,777
12/30/2013 27.16 27.55 27.16 27.48 6,639,469
12/27/2013 27.25 27.445 27.1299 27.15 5,190,822
12/26/2013 27.36 27.45 27.16 27.19 4,314,035
12/24/2013 27.05 27.35 27.05 27.29 3,008,485
12/23/2013 27.35 27.555 27.09 27.14 7,455,251
12/20/2013 27.26 27.69 27.07 27.26 15,041,940
12/19/2013 27.74 27.765 27.12 27.22 8,964,964
12/18/2013 27.72 27.96 27.24 27.93 8,901,437
12/17/2013 27.76 27.85 27.59 27.73 6,953,507
12/16/2013 27.69 28.02 27.69 27.78 7,410,431
12/13/2013 27.87 28.04 27.53 27.7 5,259,442
12/12/2013 27.92 28.16 27.76 27.9 6,389,741
12/11/2013 28.16 28.28 27.92 28.01 8,752,969
12/10/2013 28.47 28.48 28.1 28.2 8,036,910
12/09/2013 28.43 28.5 28.12 28.47 7,622,344
12/06/2013 27.88 28.47 27.8 28.44 10,564,780
12/05/2013 27.68 27.81 27.12 27.81 8,978,081
12/04/2013 27.31 27.75 27.21 27.7 6,298,867
12/03/2013 26.78 27.42 26.74 27.41 7,419,545
12/02/2013 26.95 27.09 26.64 26.9 6,551,868
11/29/2013 26.94 27.22 26.89 26.91 2,697,976
11/27/2013 26.91 27.05 26.87 26.94 5,061,540
11/26/2013 27.23 27.23 26.92 26.95 5,950,735
11/25/2013 27.35 27.37 27.08 27.23 8,766,452
11/22/2013 27.64 27.74 27.33 27.35 4,956,357
11/21/2013 27.63 27.93 27.55 27.65 5,914,638
11/20/2013 27.9 28.17 27.58 27.6 6,054,361
11/19/2013 28 28.11 27.62 27.72 6,381,775
11/18/2013 28.25 28.33 28.02 28.04 5,301,918
11/15/2013 27.85 28.29 27.81 28.12 6,205,810
11/14/2013 28.08 28.25 27.87 27.9 8,289,603
11/13/2013 27.75 28.16 27.69 28.06 6,643,959
11/12/2013 28.55 28.72 28.06 28.17 28,029,650
11/11/2013 28.23 28.89 28.2 28.85 6,911,023
11/08/2013 28.36 28.38 27.73 28.34 22,260,100
11/07/2013 29.04 29.14 28.49 28.56 19,444,530
11/06/2013 28.42 29.09 28.31 29.01 11,405,510
11/05/2013 28.58 28.905 28.25 28.25 7,630,469
11/04/2013 28.71 28.74 28.31 28.59 8,123,260
11/01/2013 28.65 28.78 28.45 28.67 5,961,596
10/31/2013 28.61 28.83 28.13 28.54 8,674,532
10/30/2013 28.51 28.9 27.81 28.55 13,746,530
10/29/2013 28.07 28.35 27.83 28.05 8,997,449
10/28/2013 27.65 28.18 27.65 28.07 9,437,027
10/25/2013 27.75 27.96 27.63 27.96 7,844,380
10/24/2013 27.89 28.14 27.58 27.74 10,766,850
10/23/2013 28.38 28.5001 27.74 27.97 17,272,920
10/22/2013 28.595 28.8 28.21 28.69 13,606,790
10/21/2013 28.79 28.95 28.37 28.58 8,483,573
10/18/2013 29.06 29.08 28.71 28.75 8,291,107
10/17/2013 28.69 29.4 28.38 29.04 8,530,672
10/16/2013 28.96 29.26 28.59 28.75 12,640,980
10/15/2013 29.91 29.95 29.45 29.52 4,814,918
10/14/2013 30.18 30.2 29.6 30.02 4,465,274
10/11/2013 30.18 30.59 30.05 30.34 4,292,684
10/10/2013 29.78 30.2 29.43 30.15 4,712,193
10/09/2013 29.43 29.99 29.35 29.71 6,397,911
10/08/2013 29.02 29.58 29.02 29.3 4,835,047
10/07/2013 29.07 29.4397 29 29.08 3,547,021
10/04/2013 29.2 29.34 29.11 29.23 2,668,626
10/03/2013 29.55 29.56 29.1 29.17 4,836,587
10/02/2013 29.5 29.89 29.35 29.71 4,460,636
10/01/2013 29.67 29.795 29.46 29.64 3,800,138
09/30/2013 29.67 29.87 29.4201 29.64 5,293,004
09/27/2013 30.02 30.15 29.58 29.74 3,696,503
09/26/2013 30.37 30.45 29.84 30.09 3,895,139
09/25/2013 30.45 30.66 30.21 30.31 3,999,177
09/24/2013 30.46 30.64 30.25 30.52 4,722,508
09/23/2013 30.06 30.69 29.73 30.42 5,134,196
09/20/2013 30.85 30.9 30.11 30.13 8,146,488
09/19/2013 31.03 31.18 30.56 30.84 4,835,746
09/18/2013 30.15 31.19 30.07 31.02 7,667,019
09/17/2013 30.2 30.485 30.1 30.34 4,998,763
09/16/2013 30.42 30.67 30.1 30.22 4,808,023
09/13/2013 30.09 30.21 30.01 30.17 2,910,965
09/12/2013 30.08 30.24 29.9 30.02 4,262,999
09/11/2013 30.7 30.76 29.9901 30.12 6,418,025
09/10/2013 30.43 30.76 30.23 30.73 5,382,234
09/09/2013 30.34 30.42 30.04 30.25 4,307,575
09/06/2013 30.19 30.625 30.17 30.31 5,153,369
09/05/2013 30.05 30.17 29.86 30.05 3,413,653
09/04/2013 30.01 30.2 29.7 30.09 5,969,735
09/03/2013 30.66 30.75 30.0299 30.09 4,921,834
08/30/2013 30.43 30.69 30.4 30.49 4,478,247
08/29/2013 30.59 30.725 30.32 30.42 4,534,508
08/28/2013 30.55 30.83 30.43 30.71 4,248,250
08/27/2013 30.48 30.7854 30.37 30.56 4,692,922
08/26/2013 30.9 30.9599 30.69 30.7 4,960,836
08/23/2013 30.84 31 30.59 30.96 4,208,689
08/22/2013 29.89 30.87 29.82 30.72 6,907,245
08/21/2013 30.05 30.08 29.67 29.86 6,150,855
08/20/2013 29.85 30.34 29.74 30.12 7,456,988
08/19/2013 30.03 30.28 29.75 29.86 6,060,170
08/16/2013 30.49 30.6 30.03 30.16 6,852,177
08/15/2013 30.25 30.52 30.18 30.47 5,543,930
08/14/2013 30.33 30.5 30.01 30.44 4,321,338
08/13/2013 30.67 30.85 30.33 30.42 6,001,496
08/12/2013 31.15 31.2 30.94 31.06 17,857,930
08/09/2013 31.26 31.41 31.115 31.26 15,148,510
08/08/2013 30.87 31.45 30.77 31.35 22,236,790
08/07/2013 30.17 30.9 30.07 30.84 4,543,360
08/06/2013 30.54 30.62 30.11 30.25 4,950,525
08/05/2013 30.59 30.95 30.42 30.63 3,881,251
08/02/2013 30.8 30.905 30.46 30.62 6,553,289
08/01/2013 30.58 30.83 30.3575 30.8 5,356,492
07/31/2013 31.4 31.43 30.33 30.59 8,441,503
07/30/2013 31.86 32.095 31.45 31.46 5,774,805
07/29/2013 31.44 31.92 31.3501 31.69 4,472,276
07/26/2013 31.41 31.66 31.235 31.65 3,507,631
07/25/2013 31.11 31.55 31.05 31.51 4,371,429
07/24/2013 32.02 32.05 31.08 31.18 5,500,211
07/23/2013 32.23 32.42 32.01 32.1 4,156,224
07/22/2013 32 32.33 31.96 32.31 4,183,660
07/19/2013 31.84 32.05 31.72 32.04 7,718,947
07/18/2013 31.62 31.96 31.595 31.83 4,540,210
07/17/2013 31.61 31.65 31.33 31.43 2,700,260
07/16/2013 31.53 31.57 31.25 31.47 3,233,376
07/15/2013 30.96 31.65 30.9 31.55 4,249,357
07/12/2013 31 31.08 30.73 31.04 4,030,614
07/11/2013 30.81 31.02 30.715 31 4,496,036
07/10/2013 30.71 30.74 30.48 30.57 4,193,736
07/09/2013 30.49 30.9 30.48 30.81 5,535,137
07/08/2013 29.77 30.45 29.75 30.45 5,742,313
07/05/2013 30 30.06 29.44 29.74 4,050,717
07/03/2013 30.13 30.19 29.9 30.08 2,437,861
07/02/2013 30.27 30.62 30.145 30.22 5,380,923
07/01/2013 30.95 31.03 30.19 30.32 6,744,645
06/28/2013 31.09 31.25 30.84 30.88 8,035,936
06/27/2013 31.39 31.49 31 31.09 6,105,786
06/26/2013 31.23 31.5 31.135 31.35 5,649,176
06/25/2013 30.78 31.3 30.31 31.08 9,470,778
06/24/2013 30 30.945 29.84 30.62 10,042,420
06/21/2013 30.12 30.58 29.93 30.3 10,987,770
06/20/2013 30.48 30.61 29.84 29.9 8,722,713
06/19/2013 31.07 31.26 30.67 30.68 7,552,103
06/18/2013 30.74 31.15 30.68 31.15 5,714,176
06/17/2013 30.77 30.93 30.59 30.73 5,985,350
06/14/2013 30.72 31 30.61 30.63 4,795,123
06/13/2013 30.48 30.71 30.12 30.71 7,421,152
06/12/2013 31.32 31.46 30.38 30.4 7,517,205
06/11/2013 31.19 31.68 31.11 31.2 6,231,304
06/10/2013 31.56 31.56 31.15 31.39 7,029,399
06/07/2013 31.52 31.71 31.05 31.36 8,883,458
06/06/2013 31.34 31.59 31.25 31.5 7,666,091
06/05/2013 31.44 31.62 31.18 31.41 6,200,363
06/04/2013 31.52 31.66 31.3 31.59 5,337,883
06/03/2013 31.38 32.0051 31.25 31.61 7,449,850
05/31/2013 31.56 31.95 31.34 31.34 6,706,224
05/30/2013 31.86 32.37 31.47 31.5 7,609,166
05/29/2013 31.77 32.175 31.41 31.65 11,084,950
05/28/2013 32.13 32.75 31.925 32.04 21,262,550
05/24/2013 34.56 34.69 34.4 34.65 5,315,998
05/23/2013 34.42 34.93 34.22 34.72 6,516,289
05/22/2013 34.98 35.46 34.51 34.6 6,926,294
05/21/2013 35.02 35.28 34.9 35.01 4,809,738
05/20/2013 35.21 35.38 34.93 34.99 5,001,335
05/17/2013 34.91 35.29 34.82 35.15 7,973,703
05/16/2013 35.08 35.2 34.68 34.79 5,441,924
05/15/2013 34.96 35.54 34.7 35.19 5,805,794
05/14/2013 34.99 35.26 34.91 35 5,227,992
05/13/2013 35.4 35.49 34.89 34.93 5,390,562
05/10/2013 35.54 35.75 35.45 35.75 17,513,830
05/09/2013 35.65 35.84 35.46 35.6 19,023,780
05/08/2013 35.44 35.78 35.44 35.71 6,706,045
05/07/2013 35.34 35.57 35.25 35.51 4,482,584
05/06/2013 35.48 35.58 34.97 35.25 6,245,930
05/03/2013 36.45 36.685 35.78 35.81 7,001,409
05/02/2013 36.62 36.62 35.88 36.34 7,107,214
05/01/2013 37.28 37.44 36.56 36.75 10,784,260
04/30/2013 37.64 37.8 37.21 37.51 9,102,423
04/29/2013 37.44 37.78 37.3601 37.78 5,505,842
04/26/2013 37.18 37.43 37.17 37.33 5,255,852
04/25/2013 37.2 37.41 36.85 37.19 4,907,222
04/24/2013 36.83 37.22 36.79 37.16 6,020,021
04/23/2013 36.74 36.87 36.43 36.87 5,096,684
04/22/2013 36.68 36.79 36.55 36.67 4,745,554
04/19/2013 36.53 36.75 36.3 36.68 8,741,616
04/18/2013 36.16 36.55 35.96 36.46 5,424,454
04/17/2013 35.86 36.185 35.81 36.07 5,758,006
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?