Exelon Corp (NY: EXC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.37	23.41	23.18	23.22	11,626,976	-0.10(-0.43%)
Apr 27, 2018	23.07	23.39	23.07	23.32	5,640,760	+0.20(+0.86%)
Apr 26, 2018	22.96	23.21	22.91	23.13	6,852,954	+0.20(+0.89%)
Apr 25, 2018	22.83	22.94	22.65	22.92	6,524,657	-0.01(-0.05%)
Apr 24, 2018	22.73	23.19	22.67	22.93	8,948,608	+0.30(+1.35%)
Apr 23, 2018	22.66	22.86	22.53	22.63	7,488,933	+0.04(+0.16%)
Apr 20, 2018	22.82	22.82	22.48	22.59	7,847,415	-0.21(-0.92%)
Apr 19, 2018	22.77	22.84	22.58	22.80	5,460,804	+0.01(+0.05%)
Apr 18, 2018	22.93	23.14	22.79	22.79	7,103,092	-0.08(-0.33%)
Apr 17, 2018	22.65	22.92	22.60	22.87	8,496,004	+0.28(+1.24%)
Apr 16, 2018	22.55	22.64	22.40	22.59	8,146,015	+0.15(+0.65%)
Apr 13, 2018	22.28	22.66	22.26	22.44	9,379,612	+0.34(+1.54%)
Apr 12, 2018	22.31	22.55	21.92	22.10	16,376,293	-0.42(-1.87%)
Apr 11, 2018	22.62	22.62	22.47	22.52	6,433,235	-0.11(-0.49%)
Apr 10, 2018	22.58	22.74	22.48	22.63	9,564,614	+0.05(+0.21%)
Apr 09, 2018	22.66	22.76	22.53	22.59	6,552,610	-0.02(-0.10%)
Apr 06, 2018	22.82	22.88	22.50	22.61	5,938,210	-0.22(-0.95%)
Apr 05, 2018	22.71	22.90	22.48	22.83	7,128,544	+0.13(+0.57%)
Apr 04, 2018	22.63	22.71	22.39	22.70	7,322,934	+0.02(+0.08%)
Apr 03, 2018	22.39	22.79	22.35	22.68	10,360,733	+0.29(+1.28%)
Apr 02, 2018	22.89	22.92	22.22	22.39	12,640,847	-0.44(-1.92%)
Mar 29, 2018		22.83	22.83	22.83	0	+0.28(+1.22%)
Mar 28, 2018	22.58	22.81	22.51	22.56	13,130,427	+0.04(+0.18%)
Mar 27, 2018	22.32	22.74	22.24	22.52	9,812,355	+0.22(+0.97%)
Mar 26, 2018	22.18	22.34	22.10	22.30	5,804,043	+0.23(+1.03%)
Mar 23, 2018	22.49	22.58	22.02	22.07	8,038,352	-0.39(-1.72%)
Mar 22, 2018	22.30	22.87	22.30	22.46	9,590,536	+0.18(+0.79%)
Mar 21, 2018	22.45	22.67	22.21	22.28	13,057,617	-0.14(-0.63%)
Mar 20, 2018	22.41	22.59	22.33	22.42	16,912,292	+0.05(+0.24%)
Mar 19, 2018	22.49	22.57	22.19	22.37	10,450,992	-0.09(-0.42%)
Mar 16, 2018	22.22	22.56	22.18	22.46	20,125,616	+0.30(+1.35%)
Mar 15, 2018	22.14	22.36	22.06	22.17	9,330,373	+0.02(+0.11%)
Mar 14, 2018	21.95	22.28	21.95	22.14	9,120,857	+0.23(+1.04%)
Mar 13, 2018	22.05	22.26	21.78	21.91	11,132,426	-0.05(-0.24%)
Mar 12, 2018	21.98	22.04	21.78	21.97	14,548,114	+0.02(+0.08%)
Mar 09, 2018	21.94	21.99	21.66	21.95	13,180,988	+0.03(+0.13%)
Mar 08, 2018	21.57	21.96	21.50	21.92	7,713,506	+0.37(+1.71%)
Mar 07, 2018			21.40	21.55	8,325,514	-0.20(-0.94%)
Mar 06, 2018	22.06	22.08	21.67	21.76	10,826,025	-0.30(-1.35%)
Mar 05, 2018	21.57	22.10	21.46	22.05	9,712,171	+0.44(+2.06%)
Mar 02, 2018	21.64	21.74	21.36	21.61	9,123,260	-0.01(-0.05%)
Mar 01, 2018	21.76	21.98	21.45	21.62	8,949,866	-0.06(-0.27%)
Feb 28, 2018	21.83	22.04	21.68	21.68	12,988,169	-0.12(-0.54%)
Feb 27, 2018	22.26	22.53	21.80	21.80	11,506,054	-0.46(-2.08%)
Feb 26, 2018	22.41	22.48	22.16	22.26	9,082,109	-0.12(-0.55%)
Feb 23, 2018	21.87	22.41	21.76	22.38	9,226,848	+0.59(+2.69%)
Feb 22, 2018				21.80	12,845,270	+0.11(+0.49%)
Feb 21, 2018	22.05	22.10	21.67	21.69	25,260,518	-0.36(-1.65%)
Feb 20, 2018	22.08	22.30	21.93	22.05	16,900,840	-0.06(-0.26%)
Feb 16, 2018		22.11	22.11	22.11	0	+0.16(+0.75%)
Feb 15, 2018	21.49	21.95	21.43	21.95	11,067,473	+0.53(+2.46%)
Feb 14, 2018	21.40	21.69	21.20	21.42	13,092,071	-0.04(-0.18%)
Feb 13, 2018	21.48	21.56	21.16	21.46	12,776,739	-0.09(-0.43%)
Feb 12, 2018	21.40	21.65	21.20	21.55	12,782,679	+0.18(+0.84%)
Feb 09, 2018	20.96	21.51	20.80	21.37	18,671,936	+0.51(+2.45%)
Feb 08, 2018	20.97	21.37	20.85	20.86	19,537,020	-0.10(-0.47%)
Feb 07, 2018	21.15	21.54	20.93	20.96	14,751,128	-0.19(-0.88%)
Feb 06, 2018	21.17	21.35	20.63	21.15	21,583,434	-0.44(-2.04%)
Feb 05, 2018	21.87	22.07	21.43	21.59	11,964,307	-0.28(-1.30%)
Feb 02, 2018	21.89	22.12	21.83	21.87	9,543,160	-0.07(-0.32%)

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.