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

FirstEnergy Corp (NY: FE )

39.24 +0.15 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 (%)
Nov 28, 2014 24.81 25.12 24.81 25.04 1,619,789 +0.30(+1.21%)
Nov 26, 2014 24.65 24.74 24.74 24.74 2,328,659 +0.14(+0.55%)
Nov 25, 2014 24.74 24.74 24.46 24.61 3,558,219 -0.05(-0.22%)
Nov 24, 2014 25.23 25.27 24.63 24.66 3,462,834 -0.60(-2.39%)
Nov 21, 2014 25.16 25.38 24.97 25.27 3,241,277 +0.33(+1.31%)
Nov 20, 2014 25.02 25.14 24.83 24.94 2,412,454 -0.21(-0.84%)
Nov 19, 2014 24.78 25.22 24.69 25.15 3,586,962 +0.24(+0.95%)
Nov 18, 2014 24.74 25.02 24.59 24.91 3,604,356 +0.22(+0.91%)
Nov 17, 2014 24.32 24.74 24.23 24.69 3,525,317 +0.32(+1.31%)
Nov 14, 2014 24.40 24.53 24.31 24.37 4,647,512 -0.14(-0.58%)
Nov 13, 2014 24.75 24.88 24.47 24.51 3,531,941 -0.20(-0.82%)
Nov 12, 2014 25.10 25.10 24.51 24.72 5,472,236 -0.60(-2.39%)
Nov 11, 2014 25.27 25.43 25.19 25.32 3,209,342 -0.04(-0.16%)
Nov 10, 2014 25.25 25.37 25.14 25.36 4,066,690 +0.07(+0.27%)
Nov 07, 2014 24.84 25.31 24.84 25.29 5,417,027 +0.41(+1.66%)
Nov 06, 2014 25.12 25.15 24.66 24.88 5,299,696 -0.31(-1.24%)
Nov 05, 2014 25.12 25.33 24.85 25.19 12,581,809 +0.37(+1.48%)
Nov 04, 2014 25.13 25.36 24.68 24.82 6,237,303 -0.36(-1.41%)
Nov 03, 2014 25.11 25.21 25.01 25.18 3,777,012 +0.07(+0.29%)
Oct 31, 2014 25.30 25.31 24.94 25.11 4,299,704 -0.11(-0.45%)
Oct 30, 2014 24.70 25.25 24.62 25.22 5,783,502 +0.63(+2.54%)
Oct 29, 2014 24.72 24.82 24.32 24.60 3,511,240 -0.12(-0.49%)
Oct 28, 2014 24.33 24.72 24.28 24.72 3,608,724 +0.42(+1.74%)
Oct 27, 2014 24.31 24.39 24.13 24.29 4,649,874 -0.09(-0.39%)
Oct 24, 2014 23.90 24.43 23.80 24.39 4,840,504 +0.58(+2.46%)
Oct 23, 2014 23.97 24.02 23.63 23.80 4,179,257 -0.08(-0.34%)
Oct 22, 2014 23.69 24.13 23.67 23.88 6,331,143 +0.21(+0.88%)
Oct 21, 2014 23.54 23.81 23.41 23.68 5,767,887 +0.18(+0.77%)
Oct 20, 2014 23.35 23.60 23.31 23.49 4,956,802 +0.13(+0.58%)
Oct 17, 2014 23.45 23.45 23.07 23.36 3,413,362 +0.05(+0.23%)
Oct 16, 2014 23.33 23.41 23.02 23.31 4,336,516 -0.32(-1.34%)
Oct 15, 2014 24.19 24.20 23.01 23.62 7,515,653 -0.29(-1.21%)
Oct 14, 2014 23.62 24.22 23.53 23.91 7,360,405 +0.31(+1.31%)
Oct 13, 2014 23.47 23.90 23.41 23.60 7,653,319 +0.17(+0.72%)
Oct 10, 2014 23.30 23.63 23.29 23.43 4,859,991 +0.20(+0.87%)
Oct 09, 2014 23.25 23.60 23.16 23.23 8,324,984 -0.03(-0.14%)
Oct 08, 2014 22.63 23.33 22.57 23.26 7,273,216 +0.65(+2.88%)
Oct 07, 2014 22.63 22.85 22.57 22.61 4,915,503 -0.07(-0.33%)
Oct 06, 2014 22.53 22.79 22.48 22.69 4,607,375 +0.17(+0.75%)
Oct 03, 2014 22.57 22.59 22.22 22.52 3,181,235 +0.02(+0.09%)
Oct 02, 2014 22.40 22.57 22.34 22.50 4,868,946 +0.06(+0.27%)
Oct 01, 2014 22.57 22.74 22.32 22.44 4,242,883 -0.13(-0.60%)
Sep 30, 2014 22.85 23.04 22.50 22.57 4,552,771 -0.27(-1.18%)
Sep 29, 2014 22.77 22.86 22.65 22.84 2,412,812 -0.01(-0.03%)
Sep 26, 2014 22.83 22.90 22.63 22.85 4,508,078 +0.07(+0.32%)
Sep 25, 2014 22.66 22.84 22.57 22.77 4,264,058 +0.08(+0.36%)
Sep 24, 2014 23.07 23.08 22.61 22.69 4,631,227 -0.31(-1.34%)
Sep 23, 2014 23.23 23.31 23.00 23.00 3,211,310 -0.29(-1.24%)
Sep 22, 2014 23.26 23.40 23.08 23.29 2,774,553 +0.01(+0.06%)
Sep 19, 2014 23.16 23.35 23.07 23.28 6,230,488 +0.22(+0.93%)
Sep 18, 2014 23.35 23.40 22.98 23.06 3,258,661 -0.28(-1.18%)
Sep 17, 2014 23.49 23.50 23.20 23.34 3,882,618 -0.06(-0.26%)
Sep 16, 2014 23.10 23.50 23.01 23.40 4,685,494 +0.30(+1.28%)
Sep 15, 2014 23.03 23.22 22.98 23.10 2,418,794 +0.12(+0.53%)
Sep 12, 2014 23.06 23.12 22.82 22.98 3,164,272 -0.26(-1.10%)
Sep 11, 2014 22.84 23.26 22.83 23.24 4,491,453 +0.40(+1.77%)
Sep 10, 2014 22.86 22.97 22.67 22.83 4,951,342 -0.13(-0.59%)
Sep 09, 2014 22.92 23.08 22.70 22.97 5,021,366 -0.05(-0.23%)
Sep 08, 2014 23.20 23.23 22.95 23.02 2,548,559 -0.23(-0.98%)
Sep 05, 2014 22.96 23.26 22.90 23.25 2,955,969 +0.38(+1.65%)
Sep 04, 2014 22.92 22.96 22.74 22.87 1,975,125 -0.11(-0.47%)
Sep 03, 2014 22.74 23.02 22.65 22.98 2,502,647 +0.33(+1.45%)
Sep 02, 2014 23.02 23.03 22.42 22.65 3,612,261 -0.37(-1.61%)
Aug 29, 2014 22.83 23.02 23.02 23.02 1,925,501 +0.17(+0.74%)
Aug 28, 2014 22.69 22.88 22.59 22.85 1,977,082 +0.13(+0.56%)
Aug 27, 2014 22.45 22.73 22.42 22.73 3,701,118 +0.39(+1.75%)
Aug 26, 2014 22.63 22.73 22.31 22.34 2,970,088 -0.31(-1.37%)
Aug 25, 2014 22.51 22.74 22.51 22.65 2,066,916 +0.24(+1.05%)
Aug 22, 2014 22.40 22.56 22.34 22.41 3,663,002 -0.09(-0.39%)
Aug 21, 2014 22.39 22.55 22.37 22.50 2,378,799 +0.08(+0.36%)
Aug 20, 2014 22.34 22.42 22.21 22.42 2,053,912 +0.09(+0.42%)
Aug 19, 2014 22.09 22.34 22.05 22.32 2,894,739 +0.24(+1.10%)
Aug 18, 2014 22.16 22.29 22.01 22.08 3,018,714 -0.09(-0.39%)
Aug 15, 2014 22.01 22.22 22.00 22.17 3,386,391 +0.17(+0.76%)
Aug 14, 2014 21.77 22.01 21.77 22.00 2,339,050 +0.21(+0.96%)
Aug 13, 2014 21.71 21.83 21.63 21.79 2,557,765 +0.07(+0.34%)
Aug 12, 2014 21.77 21.88 21.66 21.72 5,443,333 -0.07(-0.34%)
Aug 11, 2014 21.73 21.89 21.73 21.79 4,957,346 +0.04(+0.19%)
Aug 08, 2014 21.22 21.63 21.22 21.75 5,086,399 +0.61(+2.86%)
Aug 07, 2014 21.27 21.45 21.05 21.15 6,323,645 -0.02(-0.09%)
Aug 06, 2014 21.42 21.44 21.03 21.17 9,853,772 -0.30(-1.41%)
Aug 05, 2014 20.27 21.91 20.16 21.47 16,051,229 +0.83(+4.01%)
Aug 04, 2014 20.69 20.77 20.20 20.64 10,087,955 -0.05(-0.22%)
Aug 01, 2014 20.68 20.93 20.55 20.69 7,964,677 -0.05(-0.26%)
Jul 31, 2014 20.93 21.10 20.68 20.74 7,716,888 -0.29(-1.39%)
Jul 30, 2014 21.30 21.31 20.93 21.03 14,033,198 -0.43(-2.01%)
Jul 29, 2014 21.51 21.60 21.40 21.47 5,892,851 -0.07(-0.34%)
Jul 28, 2014 21.22 21.56 21.19 21.54 4,025,309 +0.28(+1.31%)
Jul 25, 2014 21.15 21.46 21.15 21.26 4,387,244 -0.13(-0.62%)
Jul 24, 2014 21.20 21.43 21.08 21.39 5,296,847 +0.16(+0.75%)
Jul 23, 2014 21.02 21.24 20.97 21.23 6,067,851 +0.21(+1.01%)
Jul 22, 2014 21.19 21.27 21.01 21.02 3,348,789 -0.15(-0.72%)
Jul 21, 2014 21.09 21.25 20.93 21.17 3,893,343 -0.02(-0.09%)
Jul 18, 2014 21.11 21.25 20.96 21.19 3,335,724 +0.13(+0.63%)
Jul 17, 2014 21.37 21.45 21.05 21.06 4,173,426 -0.36(-1.68%)
Jul 16, 2014 21.26 21.42 21.20 21.42 5,350,167 +0.18(+0.85%)
Jul 15, 2014 21.20 21.39 21.13 21.24 3,870,747 +0.02(+0.09%)
Jul 14, 2014 21.70 21.70 21.21 21.22 5,138,105 -0.43(-1.96%)
Jul 11, 2014 21.98 22.10 21.63 21.65 5,120,612 -0.41(-1.84%)
Jul 10, 2014 21.97 22.16 21.96 22.05 3,094,920 +0.01(+0.03%)
Jul 09, 2014 21.96 22.07 21.85 22.04 3,954,637 +0.04(+0.18%)
Jul 08, 2014 21.79 22.14 21.78 22.00 4,671,422 +0.29(+1.35%)
Jul 07, 2014 21.57 22.06 21.57 21.71 6,759,035 +0.11(+0.52%)
Jul 03, 2014 21.69 21.60 21.60 21.60 3,180,093 -0.21(-0.94%)
Jul 02, 2014 22.50 22.57 21.78 21.81 6,374,037 -0.79(-3.50%)
Jul 01, 2014 23.02 23.10 22.60 22.60 4,313,222 -0.48(-2.07%)
Jun 30, 2014 22.69 23.10 22.60 23.07 3,905,227 +0.49(+2.15%)
Jun 27, 2014 22.68 22.76 22.52 22.59 5,189,428 -0.13(-0.58%)
Jun 26, 2014 22.82 22.88 22.66 22.72 2,676,821 -0.13(-0.58%)
Jun 25, 2014 22.76 22.90 22.69 22.86 3,682,271 +0.02(+0.09%)
Jun 24, 2014 22.93 23.00 22.82 22.84 3,117,857 -0.16(-0.69%)
Jun 23, 2014 23.08 23.18 22.90 23.00 3,201,927 -0.14(-0.60%)
Jun 20, 2014 23.11 23.21 23.06 23.13 6,299,043 +0.06(+0.26%)
Jun 19, 2014 23.29 23.65 23.05 23.07 8,320,171 -0.21(-0.88%)
Jun 18, 2014 22.80 23.30 22.74 23.28 7,442,664 +0.56(+2.46%)
Jun 17, 2014 22.69 22.76 22.54 22.72 6,517,255 +0.03(+0.12%)
Jun 16, 2014 22.75 23.07 22.64 22.70 7,090,371 -0.02(-0.09%)
Jun 13, 2014 22.64 22.76 22.32 22.72 7,209,983 -0.05(-0.20%)
Jun 12, 2014 22.66 22.82 22.40 22.76 3,753,046 +0.07(+0.29%)
Jun 11, 2014 23.07 23.09 22.63 22.70 3,307,935 -0.39(-1.70%)
Jun 10, 2014 22.96 23.36 22.96 23.09 4,697,697 +0.02(+0.09%)
Jun 06, 2014 23.02 23.35 22.98 23.07 4,177,300 +0.10(+0.43%)
Jun 05, 2014 22.85 23.05 22.82 22.97 2,998,502 +0.17(+0.76%)
Jun 04, 2014 22.85 22.94 22.68 22.80 4,756,616 -0.14(-0.61%)
Jun 03, 2014 22.36 23.50 22.29 22.94 13,037,325 +0.64(+2.86%)
Jun 02, 2014 22.52 22.53 22.21 22.30 3,901,766 -0.18(-0.80%)
May 30, 2014 22.17 22.48 22.12 22.48 5,759,901 +0.23(+1.02%)
May 29, 2014 22.48 22.53 22.21 22.25 5,904,132 -0.11(-0.48%)
May 28, 2014 22.08 22.40 22.01 22.36 8,264,294 +0.27(+1.23%)
May 27, 2014 21.70 22.58 21.63 22.08 14,502,662 +1.16(+5.56%)
May 23, 2014 20.92 20.92 20.92 20.92 4,556,102 -0.02(-0.10%)
May 22, 2014 20.93 21.07 20.81 20.94 2,385,127 -0.02(-0.10%)
May 21, 2014 20.80 20.97 20.72 20.96 4,400,417 +0.20(+0.96%)
May 20, 2014 20.91 21.09 20.74 20.76 5,955,691 -0.07(-0.35%)
May 19, 2014 21.36 21.41 20.82 20.84 6,816,936 -0.59(-2.76%)
May 16, 2014 21.43 21.51 21.29 21.43 5,047,898 -0.01(-0.06%)
May 15, 2014 21.55 21.63 21.36 21.44 4,347,062 -0.06(-0.28%)
May 14, 2014 21.65 21.78 21.36 21.50 7,843,084 -0.09(-0.43%)
May 13, 2014 21.93 22.01 21.55 21.59 6,920,247 -0.29(-1.34%)
May 12, 2014 22.29 22.32 21.83 21.89 10,595,074 -0.39(-1.73%)
May 09, 2014 22.44 22.74 22.26 22.27 10,593,837 -0.08(-0.36%)
May 08, 2014 22.48 22.49 22.14 22.35 10,009,777 -0.17(-0.77%)
May 07, 2014 21.94 22.53 21.79 22.52 11,903,331 +0.82(+3.80%)
May 06, 2014 22.00 22.30 21.53 21.70 12,025,093 -0.51(-2.30%)
May 05, 2014 21.90 22.37 21.90 22.21 8,810,448 +0.29(+1.33%)
May 02, 2014 22.19 22.19 21.81 21.92 7,273,053 -0.35(-1.59%)
May 01, 2014 22.23 22.42 22.09 22.27 6,865,150 +0.09(+0.39%)
Apr 30, 2014 22.37 22.41 22.00 22.19 7,210,964 -0.34(-1.49%)
Apr 29, 2014 22.58 22.74 22.44 22.52 3,448,800 -0.05(-0.20%)
Apr 28, 2014 22.75 22.90 22.42 22.57 5,604,621 -0.21(-0.92%)
Apr 25, 2014 22.51 22.88 22.44 22.78 6,117,296 +0.31(+1.38%)
Apr 24, 2014 21.96 22.57 21.82 22.47 7,993,437 +0.59(+2.67%)
Apr 23, 2014 22.03 22.33 21.85 21.89 5,781,697 -0.10(-0.45%)
Apr 22, 2014 21.99 22.10 21.84 21.98 3,654,991 -0.03(-0.12%)
Apr 21, 2014 22.18 22.27 21.87 22.01 4,364,694 -0.09(-0.39%)
Apr 17, 2014 22.37 22.10 22.10 22.10 3,479,324 -0.36(-1.58%)
Apr 16, 2014 22.48 22.62 22.31 22.45 2,464,918 +0.08(+0.35%)
Apr 15, 2014 21.99 22.44 21.89 22.37 7,450,403 +0.47(+2.16%)
Apr 14, 2014 21.88 21.94 21.70 21.90 6,110,711 +0.11(+0.48%)
Apr 11, 2014 22.02 22.19 21.77 21.79 3,883,565 -0.22(-1.02%)
Apr 10, 2014 22.24 22.35 21.98 22.02 5,919,630 -0.17(-0.77%)
Apr 09, 2014 22.50 22.54 21.99 22.19 5,835,806 -0.30(-1.35%)
Apr 08, 2014 22.16 22.61 21.79 22.49 7,625,448 +0.38(+1.72%)
Apr 07, 2014 22.40 22.64 22.11 22.11 5,356,513 -0.26(-1.18%)
Apr 04, 2014 22.33 22.59 22.27 22.37 3,251,187 +0.13(+0.59%)
Apr 03, 2014 22.02 22.26 21.92 22.24 2,676,236 +0.26(+1.20%)
Apr 02, 2014 22.04 22.09 21.88 21.98 4,016,089 -0.06(-0.27%)
Apr 01, 2014 22.44 22.46 21.97 22.04 3,882,243 -0.34(-1.50%)
Mar 31, 2014 22.46 22.54 22.23 22.37 4,772,360 -0.03(-0.15%)
Mar 28, 2014 22.02 22.41 21.98 22.41 5,566,337 +0.35(+1.58%)
Mar 27, 2014 21.83 22.06 21.75 22.06 3,800,783 +0.26(+1.18%)
Mar 26, 2014 21.78 21.96 21.71 21.80 4,533,323 +0.02(+0.09%)
Mar 25, 2014 21.95 22.00 21.59 21.78 6,047,862 -0.18(-0.81%)
Mar 24, 2014 21.61 21.96 21.46 21.96 9,876,521 +0.36(+1.67%)
Mar 21, 2014 21.03 21.64 21.03 21.60 9,704,636 +0.66(+3.17%)
Mar 20, 2014 20.75 20.98 20.45 20.93 5,494,404 +0.08(+0.38%)
Mar 19, 2014 20.96 21.14 20.67 20.85 9,272,446 -0.14(-0.66%)
Mar 18, 2014 20.97 21.06 20.84 20.99 4,016,821 +0.03(+0.13%)
Mar 17, 2014 20.68 20.97 20.54 20.97 4,109,942 +0.32(+1.56%)
Mar 14, 2014 20.70 20.77 20.54 20.64 5,483,207 -0.01(-0.06%)
Mar 13, 2014 20.39 20.73 20.37 20.66 4,162,164 +0.28(+1.35%)
Mar 12, 2014 20.17 20.41 20.13 20.38 4,002,275 +0.14(+0.71%)
Mar 11, 2014 20.34 20.38 20.05 20.24 3,153,496 -0.11(-0.52%)
Mar 10, 2014 20.15 20.37 20.10 20.34 3,371,289 +0.18(+0.88%)
Mar 07, 2014 20.27 20.34 20.06 20.16 3,876,798 -0.11(-0.55%)
Mar 06, 2014 20.43 20.58 20.21 20.27 3,899,039 -0.14(-0.71%)
Mar 05, 2014 20.14 20.50 20.11 20.42 6,620,280 +0.29(+1.44%)
Mar 04, 2014 20.22 20.30 20.02 20.13 4,458,737 +0.07(+0.33%)
Mar 03, 2014 20.17 20.35 20.00 20.06 3,789,378 -0.17(-0.84%)
Feb 28, 2014 20.27 20.37 20.14 20.24 4,073,649 -0.01(-0.03%)
Feb 27, 2014 20.35 20.37 20.08 20.24 4,680,492 -0.17(-0.84%)
Feb 26, 2014 20.33 20.59 20.17 20.41 4,753,722 +0.16(+0.81%)
Feb 25, 2014 20.77 20.85 20.04 20.25 8,742,037 -0.59(-2.84%)
Feb 24, 2014 20.91 21.10 20.79 20.84 6,098,283 +0.00(+0.00%)
Feb 21, 2014 21.19 21.32 20.83 20.84 5,303,938 -0.37(-1.74%)
Feb 20, 2014 20.80 21.25 20.79 21.21 4,966,984 +0.35(+1.67%)
Feb 19, 2014 20.75 21.19 20.63 20.86 4,896,276 +0.07(+0.35%)
Feb 18, 2014 20.81 20.93 20.68 20.79 3,698,950 -0.09(-0.41%)
Feb 14, 2014 20.74 20.87 20.87 20.87 4,125,936 +0.10(+0.47%)
Feb 13, 2014 20.40 20.88 20.36 20.77 3,737,782 +0.35(+1.71%)
Feb 12, 2014 20.58 20.62 20.39 20.43 2,913,765 -0.16(-0.80%)
Feb 11, 2014 20.31 20.75 20.29 20.59 3,804,832 +0.24(+1.16%)
Feb 10, 2014 20.18 20.37 20.08 20.35 2,927,067 +0.13(+0.65%)
Feb 07, 2014 20.08 20.24 20.01 20.22 3,033,969 +0.20(+0.98%)
Feb 06, 2014 19.81 20.07 19.81 20.03 3,375,895 +0.16(+0.79%)
Feb 05, 2014 20.04 20.18 19.79 19.87 7,011,644 -0.24(-1.18%)
Feb 04, 2014 20.42 20.43 20.06 20.10 5,744,727 -0.20(-0.99%)
Feb 03, 2014 20.48 20.68 20.23 20.31 11,322,927 -0.16(-0.76%)
Jan 31, 2014 20.07 20.60 20.05 20.46 7,656,719 +0.21(+1.06%)
Jan 30, 2014 19.90 20.30 19.90 20.25 4,692,461 +0.38(+1.90%)
Jan 29, 2014 19.80 19.95 19.64 19.87 7,035,992 +0.02(+0.10%)
Jan 28, 2014 19.95 20.10 19.81 19.85 6,773,284 -0.21(-1.07%)
Jan 27, 2014 20.16 20.23 20.07 20.07 5,771,608 -0.12(-0.61%)
Jan 24, 2014 20.03 20.62 19.90 20.19 10,013,004 +0.07(+0.32%)
Jan 23, 2014 20.03 20.15 19.80 20.12 9,229,148 -0.10(-0.51%)
Jan 22, 2014 20.49 20.67 20.05 20.23 21,563,512 -0.66(-3.17%)
Jan 21, 2014 21.21 21.47 20.79 20.89 11,658,887 -0.30(-1.41%)
Jan 17, 2014 21.23 21.19 21.19 21.19 8,452,591 +0.08(+0.37%)
Jan 16, 2014 20.61 21.14 20.57 21.11 8,147,563 +0.53(+2.59%)
Jan 15, 2014 20.70 20.84 20.51 20.58 6,034,254 -0.12(-0.60%)
Jan 14, 2014 20.83 20.88 20.60 20.70 3,763,113 -0.07(-0.31%)
Jan 13, 2014 21.02 21.05 20.73 20.77 4,354,228 -0.29(-1.36%)
Jan 10, 2014 20.82 21.15 20.76 21.05 8,889,597 +0.39(+1.89%)
Jan 09, 2014 20.71 20.75 20.45 20.66 6,754,034 -0.04(-0.19%)
Jan 08, 2014 20.73 20.79 20.57 20.70 5,652,115 -0.02(-0.09%)
Jan 07, 2014 20.77 20.82 20.69 20.72 4,866,858 +0.03(+0.16%)
Jan 06, 2014 20.79 20.80 20.54 20.69 5,900,363 -0.11(-0.53%)
Jan 03, 2014 20.79 20.94 20.64 20.80 6,390,948 -0.24(-1.14%)
Jan 02, 2014 21.42 21.43 20.96 21.04 5,278,814 -0.39(-1.82%)
Dec 31, 2013 21.32 21.43 21.43 21.43 5,163,463 +0.14(+0.64%)
Dec 30, 2013 21.25 21.43 21.20 21.29 4,862,522 -0.01(-0.06%)
Dec 27, 2013 21.12 21.43 20.99 21.31 7,509,344 +0.47(+2.24%)
Dec 26, 2013 20.96 21.09 20.80 20.84 3,466,399 -0.10(-0.47%)
Dec 24, 2013 20.93 21.06 20.85 20.94 2,195,058 -0.06(-0.28%)
Dec 23, 2013 21.22 21.25 20.97 20.99 7,449,585 -0.19(-0.92%)
Dec 20, 2013 20.64 21.24 20.60 21.19 21,548,516 +0.66(+3.20%)
Dec 19, 2013 20.74 20.77 20.33 20.53 10,560,980 -0.25(-1.19%)
Dec 18, 2013 20.75 20.89 20.48 20.78 7,347,187 +0.03(+0.13%)
Dec 17, 2013 20.68 20.81 20.63 20.75 5,546,446 +0.08(+0.38%)
Dec 16, 2013 20.71 20.82 20.53 20.68 5,844,425 +0.07(+0.35%)
Dec 13, 2013 20.82 20.83 20.53 20.60 4,767,047 -0.31(-1.49%)
Dec 12, 2013 20.89 21.09 20.86 20.92 6,451,583 +0.04(+0.19%)
Dec 11, 2013 20.98 21.18 20.81 20.88 5,859,033 -0.04(-0.19%)
Dec 10, 2013 21.04 21.07 20.86 20.92 5,028,093 -0.19(-0.89%)
Dec 09, 2013 21.04 21.21 21.00 21.10 5,591,980 +0.03(+0.12%)
Dec 06, 2013 20.95 21.09 20.80 21.08 7,445,850 +0.23(+1.12%)
Dec 05, 2013 21.10 21.12 20.84 20.84 6,163,869 -0.29(-1.35%)
Dec 04, 2013 21.07 21.14 20.87 21.13 6,002,730 -0.01(-0.03%)
Dec 03, 2013 21.12 21.25 21.08 21.14 7,506,794 -0.03(-0.15%)
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.