Exelon Corp (NY: EXC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.68	17.80	17.46	17.79	17,137,972	+0.10(+0.59%)
Apr 29, 2015	17.51	17.77	17.34	17.69	12,006,698	+0.05(+0.30%)
Apr 28, 2015	17.37	17.66	17.32	17.63	11,416,028	+0.18(+1.05%)
Apr 27, 2015	17.83	17.87	17.34	17.45	14,347,555	-0.36(-2.03%)
Apr 24, 2015	17.31	17.96	17.29	17.81	17,011,464	+0.51(+2.93%)
Apr 23, 2015	17.32	17.43	17.23	17.31	12,642,400	-0.01(-0.06%)
Apr 22, 2015	17.41	17.47	17.26	17.32	8,912,090	+0.00(+0.00%)
Apr 21, 2015	17.60	17.75	17.25	17.32	10,344,712	-0.29(-1.63%)
Apr 20, 2015	17.33	17.80	17.30	17.60	10,508,608	+0.35(+2.03%)
Apr 17, 2015	17.37	17.52	17.16	17.25	12,076,282	-0.21(-1.20%)
Apr 16, 2015	17.52	17.53	17.28	17.46	10,872,196	-0.15(-0.83%)
Apr 15, 2015	17.55	17.79	17.53	17.61	11,908,232	+0.11(+0.63%)
Apr 14, 2015	17.38	17.52	17.31	17.50	8,429,389	+0.17(+1.00%)
Apr 13, 2015	17.40	17.48	17.29	17.33	10,229,330	-0.13(-0.75%)
Apr 10, 2015	17.52	17.62	17.40	17.46	9,984,640	-0.04(-0.21%)
Apr 09, 2015	17.44	17.55	17.31	17.49	8,707,491	+0.03(+0.15%)
Apr 08, 2015	17.66	17.66	17.44	17.47	11,686,988	-0.21(-1.18%)
Apr 07, 2015	17.68	17.78	17.64	17.68	9,223,541	-0.02(-0.09%)
Apr 06, 2015	17.50	17.82	17.45	17.69	8,067,088	+0.24(+1.35%)
Apr 02, 2015	17.20	17.46	17.46	17.46	13,986,831	+0.28(+1.61%)
Apr 01, 2015	17.06	17.28	16.89	17.18	30,143,552	-0.40(-2.26%)
Mar 31, 2015	17.43	17.63	17.31	17.58	29,742,162	+0.02(+0.12%)
Mar 30, 2015	17.00	17.64	16.97	17.56	19,158,504	+0.60(+3.52%)
Mar 27, 2015	17.08	17.19	16.92	16.96	11,311,825	-0.05(-0.28%)
Mar 26, 2015	17.13	17.24	16.94	17.01	12,669,109	-0.17(-0.97%)
Mar 25, 2015	17.38	17.47	17.13	17.17	12,037,125	-0.19(-1.11%)
Mar 24, 2015	17.41	17.53	17.21	17.37	11,098,768	-0.08(-0.45%)
Mar 23, 2015	17.39	17.61	17.37	17.45	11,527,291	+0.08(+0.48%)
Mar 20, 2015	17.48	17.69	17.35	17.36	24,873,026	-0.03(-0.15%)
Mar 19, 2015	17.56	17.79	17.29	17.39	12,059,015	-0.25(-1.39%)
Mar 18, 2015	17.19	17.78	17.12	17.63	15,236,653	+0.41(+2.40%)
Mar 17, 2015	17.07	17.40	16.96	17.22	11,289,861	+0.13(+0.73%)
Mar 16, 2015	17.03	17.30	17.03	17.10	8,342,681	+0.16(+0.93%)
Mar 13, 2015	17.05	17.05	16.66	16.94	12,353,349	-0.16(-0.92%)
Mar 12, 2015	16.76	17.25	16.76	17.10	13,494,568	+0.45(+2.70%)
Mar 11, 2015	16.88	16.94	16.58	16.65	14,354,053	-0.16(-0.93%)
Mar 10, 2015	16.80	17.05	16.70	16.80	14,094,177	+0.02(+0.09%)
Mar 09, 2015	16.91	16.97	16.61	16.79	11,156,344	-0.09(-0.53%)
Mar 06, 2015	17.00	17.06	16.80	16.88	17,611,258	-0.37(-2.12%)
Mar 05, 2015	17.41	17.41	17.15	17.24	14,562,024	+0.18(+1.07%)
Mar 04, 2015	17.34	17.27	17.02	17.06	12,920,519	-0.21(-1.21%)
Mar 03, 2015	17.24	17.33	17.05	17.27	17,235,548	+0.10(+0.58%)
Mar 02, 2015	17.74	17.74	17.14	17.17	13,302,207	-0.57(-3.21%)
Feb 27, 2015	17.73	17.81	17.62	17.74	10,056,355	-0.02(-0.12%)
Feb 26, 2015	18.11	18.11	17.51	17.76	15,303,701	-0.28(-1.54%)
Feb 25, 2015	18.16	18.23	18.01	18.04	16,079,196	-0.16(-0.86%)
Feb 24, 2015	17.67	18.28	17.61	18.19	16,342,608	+0.53(+2.99%)
Feb 23, 2015	17.50	17.67	17.43	17.67	14,120,770	+0.20(+1.17%)
Feb 20, 2015	17.49	17.55	17.31	17.46	12,728,452	-0.02(-0.09%)
Feb 19, 2015	17.78	17.79	17.38	17.48	10,024,759	-0.25(-1.42%)
Feb 18, 2015	17.31	17.79	17.26	17.73	13,929,897	+0.42(+2.45%)
Feb 17, 2015	17.48	17.56	17.21	17.31	20,732,092	-0.22(-1.25%)
Feb 13, 2015	17.12	17.52	17.52	17.52	28,848,282	-0.49(-2.70%)
Feb 12, 2015	17.95	18.11	17.73	18.01	19,834,432	+0.09(+0.53%)
Feb 11, 2015	18.04	18.06	17.84	17.92	13,494,360	-0.22(-1.24%)
Feb 10, 2015	17.86	18.19	17.77	18.14	18,475,932	+0.27(+1.51%)
Feb 09, 2015	18.13	18.18	17.79	17.87	14,018,009	-0.27(-1.49%)
Feb 06, 2015	18.85	18.89	17.99	18.14	17,842,042	-0.83(-4.37%)
Feb 05, 2015	18.83	19.14	18.69	18.97	10,731,287	+0.21(+1.13%)
Feb 04, 2015	19.06	19.07	18.68	18.76	11,838,103	-0.38(-2.00%)
Feb 03, 2015	18.71	19.17	18.63	19.14	16,455,235	+0.46(+2.44%)

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.