Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exelon Corp (NY: EXC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 24, 2019 29.93 29.93 29.93 0 +0.30(+1.01%)
Sep 23, 2019 29.62 29.70 29.49 29.63 8,559,411 -0.09(-0.29%)
Sep 20, 2019 29.46 29.81 29.42 29.72 16,923,478 +0.40(+1.36%)
Sep 19, 2019 29.49 29.49 29.21 29.32 6,840,948 -0.09(-0.29%)
Sep 18, 2019 29.15 29.46 29.12 29.41 6,299,792 +0.40(+1.37%)
Sep 17, 2019 29.01 29.23 28.87 29.01 9,176,465 -0.06(-0.19%)
Sep 16, 2019 29.00 29.07 28.81 29.06 6,884,722 +0.07(+0.23%)
Sep 13, 2019 29.20 29.37 28.61 29.00 13,342,013 -0.37(-1.27%)
Sep 12, 2019 30.06 30.11 29.36 29.37 12,389,285 -0.52(-1.74%)
Sep 11, 2019 29.60 29.91 29.41 29.89 5,910,990 +0.23(+0.79%)
Sep 10, 2019 29.40 29.73 29.35 29.66 9,841,725 +0.20(+0.67%)
Sep 09, 2019 29.39 29.60 29.31 29.46 8,145,709 -0.06(-0.19%)
Sep 06, 2019 29.79 29.91 29.42 29.52 7,845,672 +0.00(+0.00%)
Sep 05, 2019 29.31 29.62 29.23 29.52 15,030,754 +0.07(+0.25%)
Sep 04, 2019 29.56 29.59 29.23 29.44 8,354,078 +0.05(+0.17%)
Sep 03, 2019 28.88 29.41 28.81 29.39 9,300,617 +0.40(+1.40%)
Aug 30, 2019 28.81 29.12 28.68 28.99 8,924,400 +0.31(+1.09%)
Aug 29, 2019 28.63 28.69 28.41 28.68 5,861,195 +0.20(+0.69%)
Aug 28, 2019 28.32 28.54 28.23 28.48 8,655,196 +0.12(+0.41%)
Aug 27, 2019 28.58 28.83 28.35 28.36 15,869,356 +0.34(+1.23%)
Aug 26, 2019 27.62 28.03 27.54 28.02 6,487,339 +0.49(+1.78%)
Aug 23, 2019 27.81 27.99 27.42 27.53 11,375,622 -0.39(-1.41%)
Aug 22, 2019 27.87 28.02 27.73 27.92 5,983,787 +0.05(+0.18%)
Aug 21, 2019 27.74 27.97 27.63 27.87 6,163,168 +0.14(+0.51%)
Aug 20, 2019 27.84 27.84 27.54 27.73 10,050,089 -0.04(-0.15%)
Aug 19, 2019 27.73 27.88 27.57 27.78 6,495,593 +0.09(+0.33%)
Aug 16, 2019 27.49 27.71 27.36 27.68 8,850,713 +0.29(+1.07%)
Aug 15, 2019 27.25 27.58 27.19 27.39 8,434,023 +0.10(+0.38%)
Aug 14, 2019 27.65 27.70 27.14 27.28 9,233,606 -0.42(-1.50%)
Aug 13, 2019 27.55 27.85 27.24 27.70 11,001,280 +0.19(+0.71%)
Aug 12, 2019 27.51 27.68 27.28 27.51 9,841,101 +0.00(+0.00%)
Aug 09, 2019 27.75 27.86 27.46 27.51 9,303,996 -0.13(-0.48%)
Aug 08, 2019 27.37 27.66 27.22 27.64 8,477,038 +0.25(+0.91%)
Aug 07, 2019 27.46 27.60 26.98 27.39 8,308,011 -0.12(-0.44%)
Aug 06, 2019 27.10 27.61 26.91 27.51 12,426,087 +0.48(+1.78%)
Aug 05, 2019 27.27 27.57 26.96 27.03 16,390,353 -0.20(-0.74%)
Aug 02, 2019 27.12 27.66 27.08 27.23 12,947,405 +0.21(+0.79%)
Aug 01, 2019 26.80 27.47 26.59 27.02 12,966,676 -0.40(-1.46%)
Jul 31, 2019 28.02 28.04 27.32 27.42 11,467,505 -0.60(-2.15%)
Jul 30, 2019 28.03 28.26 27.91 28.02 6,903,495 +0.00(+0.00%)
Jul 29, 2019 27.93 28.12 27.66 28.02 11,298,348 +0.14(+0.50%)
Jul 26, 2019 28.14 28.28 27.88 27.88 9,080,668 -0.19(-0.67%)
Jul 25, 2019 27.69 28.16 27.50 28.07 14,700,599 +0.40(+1.43%)
Jul 24, 2019 28.08 28.17 27.45 27.68 17,015,926 -0.54(-1.90%)
Jul 23, 2019 28.72 28.76 28.13 28.21 12,722,884 -0.56(-1.95%)
Jul 22, 2019 29.02 29.08 28.64 28.77 8,757,179 -0.18(-0.61%)
Jul 19, 2019 29.59 29.65 28.92 28.95 11,219,123 -0.72(-2.44%)
Jul 18, 2019 29.65 29.73 29.40 29.67 7,709,740 +0.10(+0.33%)
Jul 17, 2019 29.60 29.73 29.48 29.57 6,546,015 +0.12(+0.41%)
Jul 16, 2019 29.70 29.86 29.25 29.45 9,435,927 -0.29(-0.98%)
Jul 15, 2019 29.82 29.95 29.62 29.74 8,127,786 -0.11(-0.37%)
Jul 12, 2019 30.19 30.25 29.83 29.85 6,543,215 -0.29(-0.97%)
Jul 11, 2019 30.07 30.16 29.82 30.15 7,197,600 +0.10(+0.34%)
Jul 10, 2019 29.93 30.30 29.81 30.04 10,064,589 +0.24(+0.80%)
Jul 09, 2019 29.68 29.87 29.46 29.81 9,367,011 +0.13(+0.43%)
Jul 08, 2019 29.91 29.98 29.56 29.68 11,095,394 -0.26(-0.87%)
Jul 05, 2019 29.64 29.98 29.32 29.94 7,531,837 +0.10(+0.35%)
Jul 03, 2019 29.74 29.95 29.64 29.84 5,851,541 +0.12(+0.41%)
Jul 02, 2019 29.31 29.72 29.28 29.71 12,004,662 +0.47(+1.62%)
Jul 01, 2019 29.19 29.29 28.90 29.24 7,227,003 +0.07(+0.23%)
Jun 28, 2019 28.96 29.25 28.90 29.17 11,056,927 +0.23(+0.80%)
Jun 27, 2019 29.20 29.25 28.83 28.94 10,231,541 -0.14(-0.48%)
Jun 26, 2019 29.73 29.81 29.06 29.08 10,174,072 -0.76(-2.55%)
Jun 25, 2019 30.44 30.49 29.82 29.84 9,294,596 -0.68(-2.23%)
Jun 24, 2019 30.57 30.77 30.36 30.52 8,448,203 -0.15(-0.48%)
Jun 21, 2019 30.53 30.71 30.30 30.67 13,466,695 +0.10(+0.32%)
Jun 20, 2019 30.50 30.71 30.23 30.57 8,023,667 +0.15(+0.48%)
Jun 19, 2019 30.22 30.53 30.01 30.43 10,953,755 +0.06(+0.20%)
Jun 18, 2019 30.80 30.85 30.13 30.37 8,955,298 -0.33(-1.09%)
Jun 17, 2019 30.89 30.95 30.57 30.70 6,571,726 -0.21(-0.69%)
Jun 14, 2019 30.54 31.00 30.47 30.91 6,755,203 +0.38(+1.26%)
Jun 13, 2019 30.75 30.83 30.32 30.53 6,214,606 -0.17(-0.56%)
Jun 12, 2019 30.05 30.72 29.88 30.70 8,506,469 +0.75(+2.52%)
Jun 11, 2019 30.09 30.24 29.77 29.95 6,865,043 -0.22(-0.73%)
Jun 10, 2019 30.40 30.40 29.97 30.16 6,144,520 -0.23(-0.76%)
Jun 07, 2019 30.89 31.14 30.40 30.40 9,499,222 -0.17(-0.56%)
Jun 06, 2019 30.26 30.64 30.19 30.57 7,620,739 +0.31(+1.03%)
Jun 05, 2019 29.76 30.41 29.70 30.26 7,476,858 +0.61(+2.07%)
Jun 04, 2019 29.52 29.68 29.03 29.64 5,592,122 +0.12(+0.39%)
Jun 03, 2019 29.40 29.58 29.20 29.53 6,141,419 +0.27(+0.92%)
May 31, 2019 29.23 29.39 29.01 29.26 8,444,045 +0.02(+0.08%)
May 30, 2019 29.42 29.51 29.18 29.23 5,317,203 -0.13(-0.44%)
May 29, 2019 29.78 29.79 29.30 29.36 5,954,508 -0.32(-1.09%)
May 28, 2019 30.17 30.19 29.62 29.68 6,821,620 -0.47(-1.57%)
May 24, 2019 30.23 30.43 30.13 30.16 6,771,143 -0.06(-0.20%)
May 23, 2019 29.99 30.26 29.94 30.22 6,008,105 +0.24(+0.79%)
May 22, 2019 29.83 30.05 29.70 29.98 7,718,098 +0.21(+0.69%)
May 21, 2019 29.81 30.03 29.69 29.78 6,361,859 +0.00(+0.00%)
May 20, 2019 29.88 30.02 29.70 29.78 7,458,455 -0.03(-0.10%)
May 17, 2019 29.53 29.93 29.53 29.81 6,778,867 +0.04(+0.14%)
May 16, 2019 29.70 29.91 29.60 29.76 7,534,024 +0.09(+0.29%)
May 15, 2019 29.82 29.95 29.66 29.68 7,421,942 -0.12(-0.41%)
May 14, 2019 30.05 30.16 29.76 29.80 8,107,163 -0.30(-0.99%)
May 13, 2019 29.73 30.15 29.69 30.10 6,823,782 +0.30(+0.99%)
May 10, 2019 29.47 29.85 29.29 29.80 6,724,761 +0.34(+1.17%)
May 09, 2019 29.41 29.56 29.20 29.46 7,361,488 +0.11(+0.37%)
May 08, 2019 29.57 29.70 29.25 29.35 9,193,385 -0.30(-1.02%)
May 07, 2019 29.79 29.91 29.53 29.65 7,706,083 -0.19(-0.63%)
May 06, 2019 30.16 30.23 29.75 29.84 8,695,095 -0.30(-0.98%)
May 03, 2019 30.05 30.23 29.96 30.13 7,609,555 +0.09(+0.30%)
May 02, 2019 30.61 30.64 29.74 30.04 7,792,612 -0.34(-1.11%)
May 01, 2019 30.66 30.70 30.37 30.38 9,097,035 -0.40(-1.30%)
Apr 30, 2019 30.33 30.81 30.19 30.78 12,582,404 +0.53(+1.74%)
Apr 29, 2019 30.43 30.48 30.01 30.25 8,768,953 -0.24(-0.77%)
Apr 26, 2019 30.59 30.83 30.48 30.49 8,229,986 +0.05(+0.16%)
Apr 25, 2019 30.13 30.61 30.08 30.44 6,927,863 +0.19(+0.64%)
Apr 24, 2019 30.08 30.41 30.04 30.25 11,593,910 +0.20(+0.66%)
Apr 23, 2019 29.91 30.19 29.79 30.05 10,880,652 +0.16(+0.53%)
Apr 22, 2019 29.90 30.04 29.79 29.89 10,106,153 +0.05(+0.16%)
Apr 18, 2019 29.60 29.98 29.49 29.84 14,389,441 +0.31(+1.04%)
Apr 17, 2019 29.78 29.79 29.47 29.53 8,576,024 -0.19(-0.63%)
Apr 16, 2019 30.25 30.33 29.66 29.72 6,095,449 -0.60(-1.97%)
Apr 15, 2019 30.09 30.38 30.03 30.32 8,335,797 +0.30(+0.99%)
Apr 12, 2019 29.99 30.10 29.72 30.02 10,827,919 -0.05(-0.16%)
Apr 11, 2019 29.89 30.08 29.83 30.07 5,920,490 +0.13(+0.44%)
Apr 10, 2019 30.17 30.36 29.91 29.94 7,431,327 +0.02(+0.08%)
Apr 09, 2019 29.93 30.11 29.81 29.91 8,719,134 -0.06(-0.20%)
Apr 08, 2019 30.13 30.20 29.87 29.98 10,546,027 -0.17(-0.56%)
Apr 05, 2019 30.03 30.18 29.91 30.14 8,327,819 +0.16(+0.52%)
Apr 04, 2019 30.24 30.27 29.90 29.99 6,598,942 -0.18(-0.60%)
Apr 03, 2019 30.36 30.38 30.09 30.17 7,144,466 -0.21(-0.70%)
Apr 02, 2019 30.40 30.42 30.14 30.38 10,562,577 +0.27(+0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.