Exelon Corp (NY: EXC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.93	19.11	18.52	18.80	11,780,895	+0.08(+0.41%)
Apr 29, 2009	18.57	18.90	18.54	18.72	8,273,163	+0.32(+1.75%)
Apr 28, 2009	18.61	18.76	18.32	18.40	8,122,128	-0.35(-1.85%)
Apr 27, 2009	18.23	18.89	18.03	18.74	9,599,880	+0.52(+2.86%)
Apr 24, 2009	18.88	18.91	18.10	18.22	10,989,843	-0.43(-2.32%)
Apr 23, 2009	18.47	18.81	18.19	18.65	8,326,301	+0.11(+0.57%)
Apr 22, 2009	18.62	18.85	18.45	18.55	8,711,401	-0.16(-0.87%)
Apr 21, 2009	18.56	18.81	18.47	18.71	8,088,266	+0.09(+0.48%)
Apr 20, 2009	18.54	18.77	18.42	18.62	9,702,633	-0.18(-0.95%)
Apr 17, 2009	18.74	18.96	18.44	18.80	12,034,646	+0.17(+0.92%)
Apr 16, 2009	19.29	19.29	18.44	18.63	13,458,270	-0.50(-2.62%)
Apr 15, 2009	18.93	19.63	18.45	19.13	9,489,240	+0.18(+0.97%)
Apr 14, 2009	19.19	19.23	18.87	18.95	7,895,620	-0.24(-1.27%)
Apr 13, 2009	19.45	19.45	18.99	19.19	7,078,563	-0.29(-1.49%)
Apr 09, 2009	19.89	20.19	19.16	19.48	7,140,261	-0.02(-0.13%)
Apr 08, 2009	19.28	19.54	19.07	19.51	6,597,919	+0.24(+1.25%)
Apr 07, 2009	19.09	19.46	18.94	19.27	6,169,690	-0.18(-0.90%)
Apr 06, 2009	19.65	19.93	19.31	19.44	10,070,836	-0.36(-1.83%)
Apr 03, 2009	19.06	19.90	19.05	19.80	11,294,002	+0.70(+3.67%)
Apr 02, 2009	18.79	19.48	18.55	19.10	12,095,762	+0.65(+3.53%)
Apr 01, 2009	18.29	18.69	18.15	18.45	7,487,866	-0.04(-0.24%)
Mar 31, 2009	18.35	18.79	18.25	18.50	9,537,979	+0.45(+2.48%)
Mar 30, 2009	18.22	18.47	17.53	18.05	8,750,179	-0.65(-3.49%)
Mar 26, 2009	18.34	18.76	18.11	18.70	9,796,612	+0.53(+2.89%)
Mar 25, 2009	18.39	18.66	17.93	18.17	10,906,669	-0.00(-0.02%)
Mar 24, 2009	18.35	18.74	18.17	18.18	9,556,219	-0.44(-2.36%)
Mar 23, 2009	18.01	18.65	18.00	18.62	10,143,881	+0.79(+4.41%)
Mar 20, 2009	18.28	18.36	17.75	17.83	13,420,650	-0.26(-1.42%)
Mar 19, 2009	18.33	18.38	17.73	18.09	12,472,314	-0.07(-0.40%)
Mar 18, 2009	17.89	18.28	17.33	18.16	13,954,869	+0.19(+1.07%)
Mar 17, 2009	17.66	17.99	17.42	17.97	11,300,142	+0.36(+2.04%)
Mar 16, 2009	17.16	17.99	16.92	17.61	15,149,304	+0.49(+2.86%)
Mar 13, 2009	17.04	17.21	16.77	17.12	0	+0.26(+1.55%)
Mar 12, 2009	16.32	16.91	16.13	16.86	21,912,768	+0.50(+3.06%)
Mar 11, 2009	17.12	17.33	15.65	16.36	31,589,856	-0.96(-5.53%)
Mar 10, 2009	18.25	18.74	17.22	17.32	26,240,646	-0.55(-3.06%)
Mar 09, 2009	18.01	18.34	17.62	17.86	9,065,176	-0.33(-1.81%)
Mar 06, 2009	18.15	18.74	17.64	18.19	0	+0.20(+1.11%)
Mar 05, 2009	18.48	18.48	17.72	17.99	15,306,137	-0.66(-3.54%)
Mar 04, 2009	18.33	18.94	18.29	18.65	14,463,493	-0.29(-1.51%)
Mar 02, 2009	18.84	19.36	18.81	18.94	13,305,514	-0.30(-1.57%)
Feb 27, 2009	19.18	19.62	18.74	19.24	0	-0.27(-1.38%)
Feb 26, 2009	20.03	20.33	19.43	19.51	9,614,816	-0.36(-1.80%)
Feb 25, 2009	19.77	20.19	19.47	19.87	11,268,945	+0.02(+0.12%)
Feb 24, 2009	19.02	20.03	18.82	19.84	12,722,693	+0.97(+5.14%)
Feb 23, 2009	19.35	19.91	18.80	18.87	11,507,336	-0.66(-3.38%)
Feb 20, 2009	19.97	20.11	18.97	19.53	13,525,948	-0.71(-3.50%)
Feb 19, 2009	20.19	20.46	20.02	20.24	9,594,086	+0.23(+1.16%)
Feb 18, 2009	20.48	20.53	19.82	20.01	9,286,491	-0.53(-2.60%)
Feb 17, 2009	21.40	21.45	20.39	20.54	11,769,532	-1.33(-6.09%)
Feb 13, 2009	21.80	22.20	21.75	21.88	7,583,735	-0.04(-0.20%)
Feb 12, 2009	22.62	22.66	21.34	21.92	10,430,192	-0.77(-3.38%)
Feb 11, 2009	22.91	23.12	22.35	22.69	7,720,254	-0.13(-0.57%)
Feb 10, 2009	23.23	23.55	22.61	22.82	10,673,160	-0.58(-2.49%)
Feb 09, 2009	23.51	23.90	23.14	23.40	6,514,282	-0.15(-0.66%)
Feb 06, 2009	23.19	23.85	23.03	23.56	9,206,058	+0.29(+1.23%)
Feb 05, 2009	23.15	23.73	22.82	23.27	14,759,196	-0.23(-0.99%)
Feb 04, 2009	23.29	23.77	23.13	23.50	9,115,164	+0.37(+1.60%)
Feb 03, 2009	22.54	23.25	22.41	23.13	8,287,238	+0.60(+2.66%)

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.