Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FIRST MORTGAGE BONDS, 5.625 SERIES DUE JUNE 1, 2064 (NY: EZT )

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 (%)
Feb 28, 2020 26.35 26.35 25.16 25.41 35,400 -0.94(-3.57%)
Feb 27, 2020 26.74 26.80 26.31 26.35 14,660 -0.50(-1.86%)
Feb 26, 2020 27.15 27.15 26.56 26.85 7,451 -0.20(-0.74%)
Feb 25, 2020 27.57 27.57 26.54 27.05 10,436 -0.31(-1.15%)
Feb 24, 2020 27.29 27.39 27.24 27.36 887 -0.13(-0.46%)
Feb 21, 2020 27.66 27.66 27.49 27.49 8,200 +0.01(+0.04%)
Feb 20, 2020 27.41 27.62 27.41 27.48 6,324 +0.12(+0.44%)
Feb 19, 2020 27.83 27.94 27.31 27.36 10,551 -0.56(-2.01%)
Feb 18, 2020 28.12 28.12 27.77 27.92 1,265 +0.03(+0.11%)
Feb 14, 2020 27.99 28.17 27.87 27.89 3,600 -0.12(-0.42%)
Feb 13, 2020 28.01 28.01 28.01 28.01 582 +0.11(+0.38%)
Feb 12, 2020 28.11 28.11 27.90 27.90 3,863 -0.31(-1.10%)
Feb 11, 2020 28.19 28.21 28.10 28.21 3,071 +0.17(+0.61%)
Feb 10, 2020 28.04 28.19 28.04 28.04 4,014 -0.16(-0.57%)
Feb 07, 2020 28.06 28.20 28.06 28.20 2,400 +0.15(+0.53%)
Feb 06, 2020 28.20 28.20 28.05 28.05 24,303 -0.18(-0.64%)
Feb 05, 2020 28.02 28.23 28.02 28.23 814 +0.23(+0.82%)
Feb 04, 2020 27.77 28.03 27.72 28.00 2,486 +0.11(+0.39%)
Feb 03, 2020 27.88 28.17 27.88 27.89 9,462 -0.15(-0.53%)
Jan 31, 2020 28.00 28.04 27.88 28.04 4,800 +0.03(+0.11%)
Jan 30, 2020 27.93 28.01 27.93 28.01 2,271 +0.06(+0.21%)
Jan 29, 2020 27.98 28.03 27.95 27.95 5,080 +0.14(+0.50%)
Jan 28, 2020 28.03 28.03 27.76 27.81 11,183 -0.22(-0.78%)
Jan 27, 2020 27.72 28.15 27.72 28.03 22,075 +0.13(+0.47%)
Jan 24, 2020 27.83 28.14 27.76 27.90 2,100 -0.08(-0.29%)
Jan 23, 2020 28.06 28.08 27.71 27.98 8,738 -0.09(-0.32%)
Jan 22, 2020 28.37 28.37 27.86 28.07 3,455 -0.23(-0.81%)
Jan 21, 2020 28.32 28.37 28.28 28.30 2,672 +0.06(+0.21%)
Jan 17, 2020 28.49 28.49 28.05 28.24 15,000 -0.25(-0.88%)
Jan 16, 2020 28.57 28.57 28.45 28.49 2,908 -0.09(-0.31%)
Jan 15, 2020 28.58 28.58 28.42 28.58 4,176 +0.00(+0.00%)
Jan 14, 2020 28.54 28.62 28.43 28.58 5,031 -0.06(-0.21%)
Jan 13, 2020 28.55 28.68 28.54 28.64 6,441 +0.07(+0.25%)
Jan 10, 2020 28.56 28.70 28.56 28.57 3,500 -0.12(-0.42%)
Jan 09, 2020 28.61 28.70 28.51 28.69 9,374 +0.29(+1.02%)
Jan 08, 2020 28.10 28.61 28.10 28.40 7,358 +0.06(+0.21%)
Jan 07, 2020 27.96 28.37 27.96 28.34 6,731 +0.35(+1.25%)
Jan 06, 2020 27.91 28.00 27.74 27.99 5,907 +0.08(+0.29%)
Jan 03, 2020 27.90 27.91 27.85 27.91 6,300 -0.01(-0.04%)
Jan 02, 2020 27.54 27.92 27.52 27.92 13,064 +0.55(+2.01%)
Dec 31, 2019 27.37 27.37 27.37 27.37 7,100 -0.15(-0.55%)
Dec 30, 2019 27.33 27.52 27.19 27.52 5,962 +0.33(+1.21%)
Dec 27, 2019 27.17 27.25 27.17 27.19 6,200 -0.36(-1.29%)
Dec 26, 2019 27.37 27.55 27.37 27.55 3,357 +0.22(+0.79%)
Dec 24, 2019 27.37 27.37 27.33 27.33 800 -0.01(-0.04%)
Dec 23, 2019 27.34 27.34 27.34 27.34 206 -0.01(-0.04%)
Dec 20, 2019 27.17 27.38 27.05 27.35 1,800 +0.09(+0.33%)
Dec 19, 2019 27.21 27.28 27.17 27.26 1,956 -0.14(-0.51%)
Dec 18, 2019 27.37 27.40 27.26 27.40 1,590 +0.10(+0.37%)
Dec 17, 2019 26.55 27.30 26.55 27.30 1,341 +0.30(+1.11%)
Dec 16, 2019 26.88 27.00 26.62 27.00 5,470 +0.51(+1.93%)
Dec 13, 2019 26.49 26.49 26.49 26.49 100 +0.00(+0.00%)
Dec 12, 2019 26.51 26.66 26.46 26.49 5,155 +0.04(+0.15%)
Dec 11, 2019 26.38 26.45 26.38 26.45 448 -0.11(-0.41%)
Dec 10, 2019 26.56 26.56 26.56 26.56 289 +0.14(+0.53%)
Dec 09, 2019 26.37 26.42 26.32 26.42 8,852 +0.07(+0.27%)
Dec 06, 2019 26.92 26.92 25.95 26.35 24,800 -0.64(-2.37%)
Dec 05, 2019 27.30 27.30 26.88 26.99 8,133 -0.35(-1.28%)
Dec 04, 2019 27.30 27.54 27.30 27.34 8,721 +0.04(+0.15%)
Dec 03, 2019 27.45 27.45 27.27 27.30 4,526 -0.02(-0.07%)
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.