Exelon Corp (NY: EXC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.799	6.839	6.785	6.819	5,727,487	+0.04(+0.54%)
Apr 29, 2004	6.876	6.876	6.757	6.782	6,565,824	-0.04(-0.55%)
Apr 28, 2004	6.790	6.874	6.790	6.820	10,347,173	+0.02(+0.34%)
Apr 27, 2004	6.800	6.814	6.762	6.797	7,451,280	-0.00(-0.05%)
Apr 26, 2004	6.723	6.802	6.721	6.800	6,166,779	+0.06(+0.94%)
Apr 23, 2004	6.746	6.764	6.677	6.737	4,648,644	-0.01(-0.12%)
Apr 22, 2004	6.703	6.837	6.652	6.745	6,025,420	+0.11(+1.69%)
Apr 21, 2004	6.642	6.647	6.560	6.633	4,950,013	-0.02(-0.25%)
Apr 20, 2004	6.754	6.770	6.649	6.649	4,559,313	-0.09(-1.38%)
Apr 19, 2004	6.713	6.761	6.691	6.742	5,234,204	+0.00(+0.05%)
Apr 16, 2004	6.698	6.739	6.652	6.739	6,391,088	+0.09(+1.30%)
Apr 15, 2004	6.627	6.732	6.627	6.652	9,233,972	-0.01(-0.08%)
Apr 14, 2004	6.670	6.748	6.613	6.657	9,260,968	-0.07(-1.09%)
Apr 13, 2004	6.883	6.883	6.675	6.730	9,888,247	-0.15(-2.22%)
Apr 12, 2004	7.029	7.029	6.825	6.883	7,137,640	-0.13(-1.83%)
Apr 08, 2004	7.005	7.022	6.981	7.012	5,412,865	+0.01(+0.09%)
Apr 07, 2004	7.034	7.050	6.984	7.005	6,462,259	-0.06(-0.79%)
Apr 06, 2004	7.077	7.109	7.021	7.062	7,025,240	-0.02(-0.22%)
Apr 05, 2004	7.009	7.079	7.003	7.077	9,224,155	+0.05(+0.77%)
Apr 02, 2004	7.061	7.061	6.994	7.023	4,843,503	-0.04(-0.52%)
Apr 01, 2004	7.003	7.075	6.978	7.059	5,861,974	+0.04(+0.62%)
Mar 31, 2004	6.978	7.016	6.959	7.016	5,270,525	+0.03(+0.47%)
Mar 30, 2004	6.958	6.991	6.937	6.983	7,252,985	+0.03(+0.37%)
Mar 29, 2004	6.953	6.970	6.918	6.958	5,985,172	+0.00(+0.00%)
Mar 26, 2004	6.905	6.985	6.898	6.958	10,197,961	+0.05(+0.78%)
Mar 25, 2004	6.800	6.905	6.774	6.904	10,416,380	+0.10(+1.53%)
Mar 24, 2004	6.718	6.808	6.694	6.800	6,771,481	+0.07(+0.98%)
Mar 23, 2004	6.720	6.768	6.707	6.734	3,951,666	-0.01(-0.18%)
Mar 22, 2004	6.815	6.859	6.736	6.746	3,664,531	-0.08(-1.16%)
Mar 19, 2004	6.860	6.884	6.810	6.825	4,748,773	-0.04(-0.59%)
Mar 18, 2004	6.891	6.940	6.849	6.866	3,561,948	-0.04(-0.65%)
Mar 17, 2004	6.820	6.923	6.810	6.911	5,746,139	+0.12(+1.79%)
Mar 16, 2004	6.809	6.840	6.758	6.790	5,410,411	-0.02(-0.27%)
Mar 15, 2004	6.815	6.857	6.775	6.808	4,765,462	-0.03(-0.46%)
Mar 12, 2004	6.870	6.870	6.770	6.839	4,284,449	-0.01(-0.07%)
Mar 11, 2004	6.922	6.954	6.825	6.845	9,122,554	-0.07(-0.94%)
Mar 10, 2004	6.952	6.977	6.906	6.910	5,851,667	-0.05(-0.76%)
Mar 09, 2004	6.892	6.969	6.877	6.963	5,801,602	+0.07(+1.00%)
Mar 08, 2004	6.876	6.918	6.875	6.893	2,887,058	-0.00(-0.01%)
Mar 05, 2004	6.821	6.907	6.809	6.894	4,711,470	+0.08(+1.11%)
Mar 04, 2004	6.820	6.875	6.810	6.819	3,143,761	-0.02(-0.30%)
Mar 03, 2004	6.836	6.873	6.775	6.839	4,948,541	+0.00(+0.04%)
Mar 02, 2004	6.851	6.920	6.830	6.836	6,513,305	-0.01(-0.10%)
Mar 01, 2004	6.846	6.867	6.824	6.844	4,927,926	+0.00(+0.06%)
Feb 27, 2004	6.774	6.873	6.773	6.839	8,128,624	+0.07(+0.96%)
Feb 26, 2004	6.718	6.786	6.713	6.774	5,235,676	+0.04(+0.61%)
Feb 25, 2004	6.698	6.758	6.662	6.734	4,235,366	+0.06(+0.89%)
Feb 24, 2004	6.694	6.721	6.633	6.674	4,645,208	+0.00(+0.03%)
Feb 23, 2004	6.701	6.745	6.631	6.672	4,572,075	-0.00(-0.03%)
Feb 20, 2004	6.756	6.756	6.635	6.674	8,229,244	-0.08(-1.19%)
Feb 19, 2004	6.820	6.843	6.735	6.755	5,123,276	-0.06(-0.82%)
Feb 18, 2004	6.723	6.825	6.693	6.811	6,702,274	+0.09(+1.38%)
Feb 17, 2004	6.734	6.746	6.690	6.718	3,221,803	+0.04(+0.58%)
Feb 13, 2004	6.688	6.723	6.648	6.680	3,690,545	-0.03(-0.38%)
Feb 12, 2004	6.713	6.745	6.693	6.705	4,269,233	-0.03(-0.50%)
Feb 11, 2004	6.744	6.749	6.639	6.739	8,438,828	-0.06(-0.82%)
Feb 10, 2004	6.751	6.796	6.732	6.795	4,803,746	+0.04(+0.54%)
Feb 09, 2004	6.730	6.774	6.702	6.758	4,796,875	+0.03(+0.45%)
Feb 06, 2004	6.708	6.740	6.677	6.727	4,160,269	+0.03(+0.52%)
Feb 05, 2004	6.749	6.749	6.671	6.693	4,837,613	-0.04(-0.61%)
Feb 04, 2004	6.754	6.782	6.707	6.734	6,155,490	-0.07(-1.02%)
Feb 03, 2004	6.784	6.803	6.734	6.803	5,616,069	-0.01(-0.09%)

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.