Skip to main content

FirstEnergy Corp (NY: FE )

41.83 -0.34 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.65 20.18 19.63 20.04 7,819,417 +0.21(+1.06%)
Jan 30, 2014 19.49 19.88 19.49 19.83 4,792,172 +0.37(+1.90%)
Jan 29, 2014 19.39 19.53 19.23 19.46 7,185,501 +0.02(+0.10%)
Jan 28, 2014 19.53 19.68 19.39 19.44 6,917,210 -0.21(-1.07%)
Jan 27, 2014 19.74 19.81 19.65 19.65 5,894,249 -0.12(-0.61%)
Jan 24, 2014 19.62 20.19 19.48 19.77 10,225,771 +0.06(+0.32%)
Jan 23, 2014 19.62 19.73 19.39 19.70 9,425,259 -0.10(-0.51%)
Jan 22, 2014 20.07 20.24 19.63 19.81 22,021,718 -0.65(-3.17%)
Jan 21, 2014 20.77 21.02 20.35 20.46 11,906,628 -0.29(-1.41%)
Jan 17, 2014 20.79 20.75 20.75 20.75 8,632,201 +0.08(+0.37%)
Jan 16, 2014 20.18 20.70 20.14 20.67 8,320,691 +0.52(+2.59%)
Jan 15, 2014 20.27 20.41 20.09 20.15 6,162,476 -0.12(-0.60%)
Jan 14, 2014 20.39 20.44 20.18 20.27 3,843,076 -0.06(-0.31%)
Jan 13, 2014 20.58 20.61 20.30 20.33 4,446,752 -0.28(-1.36%)
Jan 10, 2014 20.39 20.71 20.33 20.61 9,078,493 +0.38(+1.89%)
Jan 09, 2014 20.28 20.32 20.02 20.23 6,897,551 -0.04(-0.19%)
Jan 08, 2014 20.30 20.36 20.14 20.27 5,772,217 -0.02(-0.09%)
Jan 07, 2014 20.33 20.39 20.26 20.29 4,970,274 +0.03(+0.16%)
Jan 06, 2014 20.36 20.37 20.11 20.26 6,025,740 -0.11(-0.53%)
Jan 03, 2014 20.36 20.50 20.21 20.37 6,526,750 -0.24(-1.14%)
Jan 02, 2014 20.97 20.98 20.52 20.60 5,390,984 -0.38(-1.82%)
Dec 31, 2013 20.88 20.98 20.98 20.98 5,273,181 +0.13(+0.64%)
Dec 30, 2013 20.81 20.98 20.76 20.85 4,965,847 -0.01(-0.06%)
Dec 27, 2013 20.68 20.99 20.56 20.86 7,668,911 +0.46(+2.25%)
Dec 26, 2013 20.52 20.65 20.37 20.40 3,540,057 -0.10(-0.47%)
Dec 24, 2013 20.49 20.62 20.42 20.50 2,241,701 -0.06(-0.28%)
Dec 23, 2013 20.77 20.81 20.54 20.56 7,607,882 -0.19(-0.92%)
Dec 20, 2013 20.21 20.80 20.18 20.75 22,006,402 +0.64(+3.20%)
Dec 19, 2013 20.31 20.34 19.91 20.11 10,785,391 -0.24(-1.19%)
Dec 18, 2013 20.32 20.45 20.05 20.35 7,503,308 +0.03(+0.12%)
Dec 17, 2013 20.25 20.37 20.20 20.32 5,664,303 +0.08(+0.38%)
Dec 16, 2013 20.28 20.39 20.11 20.25 5,968,614 +0.07(+0.35%)
Dec 13, 2013 20.39 20.40 20.10 20.18 4,868,342 -0.31(-1.49%)
Dec 12, 2013 20.46 20.65 20.43 20.48 6,588,673 +0.04(+0.19%)
Dec 11, 2013 20.54 20.74 20.38 20.44 5,983,533 -0.04(-0.19%)
Dec 10, 2013 20.60 20.63 20.43 20.48 5,134,935 -0.18(-0.89%)
Dec 09, 2013 20.60 20.77 20.56 20.67 5,710,805 +0.03(+0.12%)
Dec 06, 2013 20.51 20.65 20.37 20.64 7,604,067 +0.23(+1.12%)
Dec 05, 2013 20.66 20.68 20.40 20.41 6,294,845 -0.28(-1.35%)
Dec 04, 2013 20.63 20.70 20.44 20.69 6,130,283 -0.01(-0.03%)
Dec 03, 2013 20.68 20.81 20.64 20.70 7,666,306 -0.03(-0.15%)
Dec 02, 2013 20.94 20.96 20.70 20.73 10,816,636 -0.03(-0.15%)
Nov 29, 2013 20.68 20.84 20.63 20.76 4,240,866 +0.08(+0.40%)
Nov 27, 2013 20.93 20.98 20.61 20.68 7,294,109 -0.29(-1.37%)
Nov 26, 2013 21.18 21.18 20.84 20.96 7,484,796 -0.22(-1.02%)
Nov 25, 2013 21.28 21.40 21.18 21.18 10,178,938 -0.04(-0.18%)
Nov 22, 2013 21.35 21.35 21.14 21.22 10,647,092 -0.14(-0.66%)
Nov 21, 2013 21.82 21.82 21.33 21.36 12,009,342 -0.25(-1.15%)
Nov 20, 2013 22.32 22.32 21.60 21.61 12,731,618 -0.64(-2.89%)
Nov 19, 2013 22.53 22.58 22.16 22.25 8,568,751 -0.28(-1.24%)
Nov 18, 2013 22.59 22.66 22.52 22.53 9,590,909 -0.04(-0.17%)
Nov 15, 2013 22.82 22.89 22.45 22.57 13,923,980 -0.27(-1.17%)
Nov 14, 2013 22.88 23.24 22.84 22.84 8,889,934 -0.11(-0.50%)
Nov 13, 2013 23.22 23.24 22.78 22.95 8,051,137 -0.39(-1.69%)
Nov 12, 2013 23.32 23.52 23.20 23.34 7,285,611 +0.04(+0.19%)
Nov 11, 2013 24.18 24.18 23.24 23.30 14,357,820 -1.41(-5.72%)
Nov 08, 2013 24.25 24.76 23.96 24.71 13,575,198 +0.33(+1.36%)
Nov 07, 2013 24.25 24.59 24.25 24.38 7,713,562 +0.13(+0.55%)
Nov 06, 2013 23.82 24.26 23.82 24.25 11,567,705 +0.62(+2.61%)
Nov 05, 2013 23.74 23.87 23.42 23.63 8,327,770 -0.27(-1.14%)
Nov 04, 2013 23.95 24.02 23.70 23.90 6,603,608 +0.00(+0.00%)
Nov 01, 2013 23.79 23.97 23.65 23.90 5,153,561 +0.16(+0.66%)
Oct 31, 2013 23.83 23.89 23.44 23.75 4,511,469 -0.06(-0.26%)
Oct 30, 2013 23.92 24.05 23.73 23.81 4,474,939 -0.02(-0.08%)
Oct 29, 2013 23.79 24.03 23.58 23.83 6,599,650 +0.11(+0.48%)
Oct 28, 2013 23.70 23.89 23.63 23.72 17,224,198 -0.04(-0.16%)
Oct 25, 2013 23.44 23.80 23.33 23.75 13,148,298 +0.28(+1.20%)
Oct 24, 2013 23.84 23.84 23.39 23.47 15,126,056 -0.36(-1.53%)
Oct 23, 2013 24.04 24.39 23.79 23.84 8,662,376 -0.24(-1.02%)
Oct 22, 2013 23.82 24.21 23.80 24.08 5,121,652 +0.25(+1.05%)
Oct 21, 2013 23.79 23.87 23.64 23.83 5,036,057 +0.04(+0.16%)
Oct 18, 2013 23.56 23.85 23.52 23.79 5,285,235 +0.23(+0.98%)
Oct 17, 2013 23.14 23.60 22.87 23.56 5,735,089 +0.33(+1.43%)
Oct 16, 2013 23.40 23.58 22.98 23.23 6,882,008 -0.14(-0.62%)
Oct 15, 2013 23.67 23.72 23.33 23.37 3,882,955 -0.41(-1.74%)
Oct 14, 2013 23.71 23.82 23.41 23.79 4,448,723 +0.01(+0.05%)
Oct 11, 2013 23.77 23.90 23.69 23.77 8,563,259 -0.03(-0.13%)
Oct 10, 2013 23.73 23.81 23.38 23.80 4,495,830 +0.18(+0.74%)
Oct 09, 2013 23.55 23.99 23.52 23.63 4,754,167 +0.14(+0.61%)
Oct 08, 2013 23.27 23.72 23.21 23.48 5,057,034 +0.16(+0.70%)
Oct 07, 2013 23.09 23.55 23.09 23.32 4,102,880 +0.14(+0.60%)
Oct 04, 2013 23.03 23.24 22.99 23.18 3,356,627 +0.16(+0.68%)
Oct 03, 2013 23.15 23.17 22.90 23.03 3,943,234 -0.22(-0.94%)
Oct 02, 2013 23.05 23.40 23.03 23.25 3,708,849 +0.09(+0.38%)
Oct 01, 2013 23.05 23.31 22.96 23.16 5,147,145 +0.30(+1.32%)
Sep 30, 2013 22.90 23.13 22.76 22.86 3,881,220 -0.09(-0.38%)
Sep 27, 2013 23.10 23.33 22.89 22.94 3,126,775 -0.22(-0.95%)
Sep 26, 2013 23.28 23.41 23.11 23.16 2,375,063 -0.09(-0.40%)
Sep 25, 2013 23.45 23.54 23.26 23.26 2,665,030 -0.20(-0.86%)
Sep 24, 2013 23.52 23.67 23.25 23.46 3,678,672 -0.14(-0.61%)
Sep 23, 2013 22.91 23.64 22.84 23.60 6,116,576 +0.61(+2.67%)
Sep 20, 2013 23.79 23.80 22.96 22.99 7,864,236 -0.78(-3.30%)
Sep 19, 2013 24.08 24.16 23.64 23.77 5,019,340 -0.29(-1.22%)
Sep 18, 2013 23.67 24.20 23.50 24.07 6,235,809 +0.40(+1.70%)
Sep 17, 2013 23.38 23.67 23.36 23.67 2,413,031 +0.28(+1.21%)
Sep 16, 2013 23.56 23.74 23.33 23.38 3,609,874 +0.11(+0.49%)
Sep 13, 2013 23.14 23.33 23.10 23.27 2,134,685 +0.13(+0.57%)
Sep 12, 2013 23.54 23.72 23.10 23.14 3,380,597 -0.37(-1.57%)
Sep 11, 2013 23.76 23.77 23.33 23.51 5,101,436 -0.24(-1.00%)
Sep 10, 2013 23.45 23.75 23.37 23.75 4,428,058 +0.44(+1.88%)
Sep 09, 2013 23.21 23.35 23.05 23.31 3,067,357 +0.11(+0.49%)
Sep 06, 2013 23.03 23.49 23.01 23.20 5,913,461 +0.27(+1.18%)
Sep 05, 2013 23.03 23.11 22.76 22.93 3,975,642 -0.14(-0.60%)
Sep 04, 2013 23.10 23.23 22.91 23.06 5,415,879 -0.10(-0.43%)
Sep 03, 2013 23.63 23.83 23.12 23.16 2,943,933 -0.33(-1.41%)
Aug 30, 2013 23.42 23.62 23.39 23.50 2,377,561 +0.07(+0.29%)
Aug 29, 2013 23.52 23.58 23.33 23.43 2,148,240 -0.18(-0.77%)
Aug 28, 2013 23.57 23.72 23.39 23.61 2,176,355 +0.05(+0.21%)
Aug 27, 2013 23.53 23.75 23.43 23.56 3,369,446 -0.16(-0.69%)
Aug 26, 2013 23.90 24.01 23.71 23.72 1,923,273 -0.19(-0.79%)
Aug 23, 2013 23.94 24.04 23.82 23.91 4,525,217 -0.03(-0.13%)
Aug 22, 2013 23.63 24.00 23.50 23.94 4,938,066 +0.39(+1.65%)
Aug 21, 2013 23.60 23.96 23.33 23.55 7,729,978 +0.21(+0.89%)
Aug 20, 2013 22.83 23.44 22.81 23.35 5,195,721 +0.53(+2.31%)
Aug 19, 2013 23.05 23.25 22.76 22.82 2,974,544 -0.26(-1.14%)
Aug 16, 2013 23.23 23.26 22.86 23.08 7,574,457 -0.19(-0.84%)
Aug 15, 2013 23.23 23.33 23.11 23.28 4,594,976 -0.04(-0.16%)
Aug 14, 2013 23.16 23.37 23.06 23.31 3,691,747 +0.13(+0.57%)
Aug 13, 2013 23.39 23.45 23.17 23.18 4,581,199 -0.23(-0.99%)
Aug 12, 2013 23.67 23.70 23.19 23.42 4,916,467 -0.35(-1.48%)
Aug 09, 2013 24.03 24.17 23.74 23.77 5,015,549 -0.32(-1.33%)
Aug 08, 2013 23.99 24.12 23.82 24.09 4,934,337 +0.13(+0.52%)
Aug 07, 2013 23.57 24.00 23.42 23.96 8,211,989 +0.13(+0.53%)
Aug 06, 2013 23.51 24.46 22.83 23.84 14,088,968 +0.61(+2.62%)
Aug 05, 2013 23.52 23.59 23.21 23.23 6,634,691 -0.34(-1.44%)
Aug 02, 2013 23.71 23.76 23.36 23.57 4,333,204 -0.07(-0.31%)
Aug 01, 2013 23.60 23.74 23.39 23.64 4,659,087 +0.11(+0.47%)
Jul 31, 2013 24.22 24.25 23.50 23.53 8,778,682 -0.76(-3.13%)
Jul 30, 2013 24.28 24.65 24.23 24.29 4,589,176 +0.07(+0.31%)
Jul 29, 2013 23.96 24.47 23.93 24.21 13,882,340 +0.17(+0.69%)
Jul 26, 2013 23.52 24.07 23.47 24.05 15,245,475 +0.40(+1.70%)
Jul 25, 2013 23.60 23.89 23.48 23.65 14,433,993 +0.01(+0.05%)
Jul 24, 2013 24.14 24.18 23.49 23.63 3,171,546 -0.57(-2.37%)
Jul 23, 2013 24.18 24.31 24.04 24.21 2,381,978 -0.01(-0.03%)
Jul 22, 2013 24.04 24.35 23.99 24.21 3,659,465 +0.16(+0.67%)
Jul 19, 2013 24.15 24.20 23.85 24.05 2,879,336 -0.11(-0.44%)
Jul 18, 2013 23.74 24.21 23.73 24.16 3,681,514 +0.43(+1.80%)
Jul 17, 2013 23.76 23.83 23.59 23.73 2,135,416 +0.04(+0.18%)
Jul 16, 2013 23.76 23.81 23.47 23.69 6,892,607 -0.07(-0.31%)
Jul 15, 2013 23.09 23.79 23.07 23.76 3,567,122 +0.62(+2.67%)
Jul 12, 2013 23.05 23.16 22.86 23.15 2,957,948 +0.07(+0.29%)
Jul 11, 2013 22.98 23.16 22.93 23.08 3,894,257 +0.33(+1.44%)
Jul 10, 2013 22.70 22.92 22.57 22.75 2,960,285 +0.00(+0.00%)
Jul 09, 2013 22.65 22.90 22.56 22.75 3,969,956 +0.19(+0.82%)
Jul 08, 2013 22.25 22.63 22.19 22.56 3,673,068 +0.41(+1.84%)
Jul 05, 2013 22.35 22.35 21.92 22.16 2,456,139 -0.19(-0.86%)
Jul 03, 2013 22.28 22.39 22.17 22.35 1,719,270 +0.00(+0.00%)
Jul 02, 2013 22.40 22.59 22.26 22.35 4,053,252 -0.09(-0.41%)
Jul 01, 2013 23.19 23.22 22.36 22.44 6,675,060 -0.64(-2.76%)
Jun 28, 2013 22.94 23.29 22.85 23.08 11,942,441 +0.15(+0.65%)
Jun 27, 2013 23.01 23.28 22.82 22.93 4,206,269 +0.02(+0.11%)
Jun 26, 2013 22.95 23.05 22.79 22.90 3,474,203 +0.08(+0.35%)
Jun 25, 2013 22.60 22.97 22.51 22.82 4,254,219 +0.32(+1.43%)
Jun 24, 2013 22.41 22.68 22.26 22.50 5,678,667 -0.06(-0.27%)
Jun 21, 2013 22.59 22.82 22.30 22.56 8,642,156 +0.12(+0.52%)
Jun 20, 2013 22.86 23.00 22.42 22.45 6,617,322 -0.56(-2.42%)
Jun 19, 2013 23.64 23.73 23.00 23.00 4,630,185 -0.64(-2.69%)
Jun 18, 2013 23.58 23.77 23.52 23.64 4,546,924 +0.06(+0.26%)
Jun 17, 2013 23.74 23.84 23.47 23.58 5,234,160 -0.11(-0.47%)
Jun 14, 2013 23.81 23.97 23.65 23.69 2,370,357 -0.15(-0.65%)
Jun 13, 2013 23.44 23.85 23.39 23.84 3,419,300 +0.44(+1.87%)
Jun 12, 2013 23.95 23.99 23.37 23.40 3,315,837 -0.43(-1.81%)
Jun 11, 2013 23.89 24.10 23.81 23.84 3,232,678 -0.22(-0.90%)
Jun 10, 2013 24.10 24.16 23.89 24.05 4,050,749 -0.01(-0.05%)
Jun 07, 2013 24.10 24.23 23.85 24.07 2,832,595 +0.02(+0.10%)
Jun 06, 2013 23.97 24.04 23.68 24.04 4,053,725 +0.14(+0.57%)
Jun 05, 2013 24.07 24.10 23.84 23.91 3,410,167 -0.24(-1.00%)
Jun 04, 2013 24.20 24.28 24.00 24.15 4,038,484 -0.06(-0.23%)
Jun 03, 2013 24.28 24.55 24.01 24.20 10,379,014 +0.09(+0.38%)
May 31, 2013 24.10 24.44 24.07 24.11 6,503,726 -0.05(-0.20%)
May 30, 2013 24.48 24.86 24.15 24.16 6,842,891 -0.08(-0.33%)
May 29, 2013 24.41 24.49 24.00 24.24 9,194,190 -0.40(-1.61%)
May 28, 2013 25.27 25.27 24.30 24.63 20,258,994 -1.71(-6.48%)
May 24, 2013 26.43 26.54 26.23 26.34 5,024,576 -0.23(-0.86%)
May 23, 2013 26.62 26.70 26.11 26.57 6,373,088 -0.32(-1.17%)
May 22, 2013 27.08 27.57 26.75 26.88 5,840,860 -0.23(-0.84%)
May 21, 2013 26.75 27.13 26.61 27.11 4,901,068 +0.35(+1.32%)
May 20, 2013 27.05 27.12 26.71 26.76 2,904,148 -0.30(-1.10%)
May 17, 2013 26.70 27.09 26.69 27.06 4,248,731 +0.42(+1.58%)
May 16, 2013 26.62 26.82 26.50 26.64 3,749,009 -0.06(-0.23%)
May 15, 2013 26.41 26.82 26.28 26.70 4,725,598 +0.33(+1.27%)
May 13, 2013 26.44 26.51 26.16 26.37 2,929,374 -0.15(-0.58%)
May 10, 2013 26.42 26.57 26.30 26.52 3,956,612 +0.08(+0.30%)
May 09, 2013 26.92 27.00 26.34 26.44 9,649,058 -0.53(-1.97%)
May 08, 2013 27.19 27.27 26.81 26.97 3,681,590 -0.28(-1.04%)
May 07, 2013 27.42 27.60 27.10 27.26 4,130,496 -0.05(-0.18%)
May 06, 2013 27.74 27.87 26.80 27.30 4,105,426 -0.50(-1.80%)
May 03, 2013 28.24 28.47 27.78 27.81 5,091,482 -0.32(-1.14%)
May 02, 2013 28.33 28.51 27.99 28.13 3,840,084 -0.13(-0.48%)
May 01, 2013 28.41 28.52 28.20 28.26 2,409,995 -0.20(-0.69%)
Apr 30, 2013 28.27 28.56 28.22 28.46 3,432,293 +0.17(+0.60%)
Apr 29, 2013 28.47 28.51 27.83 28.29 14,015,317 -0.10(-0.34%)
Apr 26, 2013 28.25 28.46 28.27 28.38 12,368,892 +0.11(+0.39%)
Apr 25, 2013 28.21 28.29 27.86 28.27 12,791,483 +0.08(+0.28%)
Apr 24, 2013 28.04 28.29 27.90 28.19 3,196,252 +0.16(+0.57%)
Apr 23, 2013 28.09 28.09 27.84 28.04 2,682,667 +0.03(+0.11%)
Apr 22, 2013 27.86 28.14 27.77 28.00 3,076,777 +0.13(+0.46%)
Apr 19, 2013 27.93 28.04 27.49 27.88 5,463,291 +0.02(+0.09%)
Apr 18, 2013 27.72 27.92 27.65 27.85 3,767,751 +0.20(+0.73%)
Apr 17, 2013 27.85 27.85 27.53 27.65 4,522,105 -0.32(-1.14%)
Apr 16, 2013 27.69 27.99 27.44 27.97 3,275,589 +0.46(+1.66%)
Apr 15, 2013 27.82 27.99 27.51 27.51 3,105,355 -0.41(-1.47%)
Apr 12, 2013 27.67 27.93 27.56 27.92 3,535,653 +0.15(+0.55%)
Apr 11, 2013 27.63 27.97 27.59 27.77 4,012,588 +0.18(+0.64%)
Apr 10, 2013 27.38 27.72 27.34 27.59 4,389,675 +0.29(+1.05%)
Apr 09, 2013 27.11 27.45 26.97 27.30 8,286,076 +0.19(+0.70%)
Apr 08, 2013 27.01 27.12 26.74 27.11 4,343,236 +0.19(+0.70%)
Apr 05, 2013 26.04 26.95 26.00 26.92 7,967,338 +0.65(+2.46%)
Apr 04, 2013 25.67 26.29 25.67 26.28 4,763,329 +0.62(+2.43%)
Apr 03, 2013 25.69 25.74 25.50 25.65 2,951,709 -0.02(-0.10%)
Apr 02, 2013 25.69 25.80 25.59 25.68 2,968,434 +0.01(+0.02%)
Apr 01, 2013 25.77 25.77 25.59 25.67 2,157,294 -0.10(-0.38%)
Mar 28, 2013 25.42 25.78 25.38 25.77 4,150,920 +0.34(+1.32%)
Mar 27, 2013 25.07 25.46 25.04 25.43 3,489,501 +0.24(+0.97%)
Mar 26, 2013 24.99 25.19 24.97 25.19 3,431,624 +0.30(+1.20%)
Mar 25, 2013 24.96 25.16 24.76 24.89 4,021,830 -0.05(-0.22%)
Mar 22, 2013 25.32 25.34 24.87 24.95 5,220,126 -0.38(-1.52%)
Mar 21, 2013 25.55 25.61 25.33 25.33 4,253,190 -0.29(-1.12%)
Mar 20, 2013 25.46 25.70 25.46 25.62 8,304,544 +0.21(+0.84%)
Mar 19, 2013 25.56 25.65 25.27 25.40 4,767,471 -0.09(-0.36%)
Mar 18, 2013 25.52 25.68 25.45 25.49 3,542,495 -0.21(-0.83%)
Mar 15, 2013 25.24 25.72 25.23 25.71 7,285,071 +0.26(+1.01%)
Mar 14, 2013 25.28 25.45 25.14 25.45 5,165,768 +0.23(+0.90%)
Mar 13, 2013 25.14 25.23 24.96 25.23 4,076,719 +0.09(+0.34%)
Mar 12, 2013 25.17 25.23 25.03 25.14 3,498,298 +0.00(+0.00%)
Mar 11, 2013 24.92 25.14 24.90 25.14 3,115,445 +0.16(+0.66%)
Mar 08, 2013 24.91 25.04 24.82 24.98 3,552,925 +0.09(+0.34%)
Mar 07, 2013 24.75 24.89 24.73 24.89 4,987,075 +0.16(+0.64%)
Mar 06, 2013 24.52 24.73 24.41 24.73 3,787,501 +0.27(+1.10%)
Mar 05, 2013 24.37 24.52 24.33 24.46 3,389,459 +0.12(+0.50%)
Mar 04, 2013 24.13 24.40 24.06 24.34 3,096,536 +0.22(+0.91%)
Mar 01, 2013 24.15 24.19 24.01 24.12 4,840,430 +0.01(+0.05%)
Feb 28, 2013 24.10 24.27 23.91 24.11 5,515,222 +0.02(+0.08%)
Feb 27, 2013 23.80 24.13 23.80 24.09 4,205,077 +0.34(+1.41%)
Feb 26, 2013 24.15 24.20 23.36 23.75 10,629,174 -0.40(-1.67%)
Feb 25, 2013 24.79 24.96 24.14 24.16 9,178,964 -0.60(-2.42%)
Feb 22, 2013 24.47 24.76 24.43 24.76 6,315,407 +0.39(+1.60%)
Feb 21, 2013 24.76 24.80 24.35 24.36 6,994,347 -0.40(-1.63%)
Feb 20, 2013 25.01 25.22 24.73 24.77 10,836,667 -0.32(-1.27%)
Feb 19, 2013 24.83 25.17 24.82 25.09 6,792,848 +0.31(+1.26%)
Feb 15, 2013 24.76 24.81 24.63 24.77 3,117,312 +0.05(+0.20%)
Feb 14, 2013 24.78 24.95 24.63 24.73 5,635,595 -0.12(-0.47%)
Feb 13, 2013 24.78 24.95 24.77 24.84 5,491,362 +0.11(+0.44%)
Feb 12, 2013 24.63 24.80 24.58 24.73 6,201,329 +0.15(+0.62%)
Feb 11, 2013 24.54 24.60 24.34 24.58 8,263,071 +0.02(+0.07%)
Feb 08, 2013 24.51 24.56 24.32 24.56 3,828,092 +0.04(+0.17%)
Feb 07, 2013 24.38 24.67 24.35 24.52 7,079,051 +0.13(+0.53%)
Feb 06, 2013 24.16 24.43 24.06 24.39 6,823,610 +0.32(+1.32%)
Feb 04, 2013 24.30 24.30 23.94 24.07 6,656,088 -0.31(-1.28%)
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.