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 (%)
Apr 30, 2007 33.47 33.52 32.70 32.72 5,259,696 -0.69(-2.06%)
Apr 27, 2007 33.58 33.61 33.17 33.41 3,802,394 -0.36(-1.06%)
Apr 26, 2007 33.95 34.08 33.73 33.77 2,814,767 -0.29(-0.84%)
Apr 25, 2007 33.90 34.17 33.82 34.06 3,543,530 +0.18(+0.54%)
Apr 24, 2007 33.24 33.96 33.15 33.88 4,869,161 +0.76(+2.28%)
Apr 23, 2007 33.03 33.32 32.99 33.12 2,232,196 +0.20(+0.61%)
Apr 20, 2007 32.56 32.94 32.48 32.92 3,600,835 +0.44(+1.34%)
Apr 19, 2007 32.99 32.99 32.36 32.48 3,401,065 -0.16(-0.50%)
Apr 18, 2007 32.27 32.75 32.19 32.65 4,051,123 +0.33(+1.01%)
Apr 17, 2007 32.23 32.59 32.19 32.32 4,379,992 +0.05(+0.15%)
Apr 16, 2007 32.15 32.30 32.08 32.27 4,551,049 +0.24(+0.76%)
Apr 13, 2007 32.04 32.09 31.89 32.03 3,083,622 -0.01(-0.04%)
Apr 12, 2007 32.44 32.59 32.04 32.04 5,257,034 -0.55(-1.67%)
Apr 11, 2007 32.64 32.71 32.51 32.59 4,162,281 -0.07(-0.22%)
Apr 10, 2007 32.57 32.67 32.50 32.66 2,269,860 +0.03(+0.09%)
Apr 09, 2007 32.57 32.89 32.57 32.63 3,833,487 +0.10(+0.29%)
Apr 05, 2007 32.22 32.54 32.16 32.54 2,758,331 +0.32(+0.98%)
Apr 04, 2007 32.34 32.51 32.16 32.22 3,177,527 -0.17(-0.53%)
Apr 03, 2007 32.46 32.60 32.31 32.39 3,774,634 -0.03(-0.09%)
Apr 02, 2007 31.71 32.52 31.64 32.42 3,564,444 +0.75(+2.37%)
Mar 30, 2007 31.99 32.09 31.27 31.67 4,333,468 -0.28(-0.87%)
Mar 29, 2007 31.45 31.99 31.45 31.95 2,907,677 +0.14(+0.44%)
Mar 28, 2007 31.68 31.98 31.62 31.81 2,839,038 +0.12(+0.39%)
Mar 27, 2007 31.73 31.82 31.45 31.69 2,646,092 -0.16(-0.51%)
Mar 26, 2007 31.51 31.89 31.41 31.85 4,065,972 +0.27(+0.85%)
Mar 23, 2007 31.37 31.61 31.24 31.58 3,151,828 +0.12(+0.38%)
Mar 22, 2007 31.39 31.49 31.20 31.46 3,329,575 +0.06(+0.18%)
Mar 21, 2007 30.95 31.61 30.74 31.40 5,423,960 +0.39(+1.26%)
Mar 20, 2007 30.30 31.03 30.20 31.01 3,448,578 +0.64(+2.09%)
Mar 19, 2007 30.29 30.49 30.01 30.38 2,419,380 +0.20(+0.67%)
Mar 16, 2007 30.10 30.46 29.90 30.18 4,947,097 +0.27(+0.90%)
Mar 15, 2007 29.56 30.02 29.44 29.91 2,277,371 +0.22(+0.76%)
Mar 14, 2007 29.56 29.82 29.25 29.68 3,329,784 +0.12(+0.42%)
Mar 13, 2007 30.04 30.10 29.52 29.56 3,388,136 -0.48(-1.59%)
Mar 12, 2007 29.67 30.04 29.63 30.04 1,807,424 +0.26(+0.88%)
Mar 09, 2007 30.04 30.04 29.63 29.77 2,065,089 +0.12(+0.42%)
Mar 08, 2007 29.74 29.85 29.60 29.65 1,554,778 +0.06(+0.19%)
Mar 07, 2007 29.61 29.79 29.47 29.59 3,685,539 -0.03(-0.10%)
Mar 06, 2007 29.31 29.73 29.29 29.62 3,191,122 +0.36(+1.23%)
Mar 05, 2007 29.26 29.68 29.09 29.26 3,898,238 -0.22(-0.73%)
Mar 02, 2007 29.88 29.93 29.48 29.48 2,961,272 -0.47(-1.56%)
Mar 01, 2007 29.64 30.23 29.29 29.95 4,855,613 +0.03(+0.10%)
Feb 28, 2007 30.12 30.37 29.81 29.92 4,617,485 -0.30(-0.98%)
Feb 27, 2007 30.91 30.95 29.92 30.21 3,876,278 -0.69(-2.23%)
Feb 26, 2007 31.32 31.70 30.75 30.90 4,981,212 +0.54(+1.76%)
Feb 23, 2007 30.16 30.44 30.16 30.37 1,990,216 +0.06(+0.20%)
Feb 22, 2007 30.21 30.47 30.13 30.30 1,937,093 +0.10(+0.33%)
Feb 21, 2007 30.35 30.49 30.02 30.20 2,558,251 -0.28(-0.93%)
Feb 20, 2007 30.72 30.72 30.34 30.49 2,627,687 +0.33(+1.09%)
Feb 16, 2007 30.23 30.34 30.09 30.16 4,728,750 -0.19(-0.63%)
Feb 15, 2007 30.52 30.62 30.29 30.35 3,428,710 -0.18(-0.58%)
Feb 14, 2007 30.40 30.68 30.40 30.52 2,910,672 +0.19(+0.63%)
Feb 13, 2007 30.39 30.40 30.23 30.33 2,981,635 +0.08(+0.25%)
Feb 12, 2007 30.20 30.40 30.14 30.26 2,879,919 +0.06(+0.21%)
Feb 09, 2007 30.42 30.77 30.12 30.19 5,115,039 +0.00(+0.00%)
Feb 08, 2007 29.78 30.21 29.74 30.19 2,443,431 +0.41(+1.38%)
Feb 07, 2007 29.58 29.88 29.48 29.78 2,463,300 +0.20(+0.68%)
Feb 06, 2007 29.58 29.60 29.48 29.58 2,310,625 +0.11(+0.37%)
Feb 05, 2007 28.92 29.73 28.90 29.47 3,267,459 +0.38(+1.31%)
Feb 02, 2007 29.02 29.17 28.94 29.09 3,493,963 +0.13(+0.45%)
Feb 01, 2007 28.38 29.00 28.38 28.96 4,225,549 +0.59(+2.09%)
Jan 31, 2007 28.36 28.53 28.31 28.37 2,542,984 +0.00(+0.02%)
Jan 30, 2007 28.31 28.44 28.21 28.36 2,816,126 +0.11(+0.37%)
Jan 29, 2007 28.26 28.34 28.17 28.26 4,302,932 +0.10(+0.34%)
Jan 26, 2007 28.26 28.35 27.92 28.16 3,744,726 +0.25(+0.89%)
Jan 25, 2007 28.01 28.11 27.90 27.91 1,652,030 -0.10(-0.34%)
Jan 24, 2007 27.74 28.02 27.69 28.01 2,356,636 +0.33(+1.17%)
Jan 23, 2007 27.77 27.84 27.67 27.68 3,289,210 -0.13(-0.46%)
Jan 22, 2007 28.00 28.18 27.78 27.81 3,734,478 -0.19(-0.68%)
Jan 19, 2007 27.97 28.10 27.89 28.00 2,169,871 +0.19(+0.67%)
Jan 18, 2007 27.97 28.08 27.80 27.82 1,771,660 -0.08(-0.27%)
Jan 17, 2007 27.78 27.97 27.65 27.89 2,424,190 +0.13(+0.48%)
Jan 16, 2007 27.69 27.85 27.67 27.76 2,361,656 +0.03(+0.12%)
Jan 12, 2007 27.92 28.00 27.62 27.73 3,515,923 -0.28(-1.01%)
Jan 11, 2007 28.11 28.20 27.98 28.01 2,835,158 -0.04(-0.15%)
Jan 10, 2007 28.02 28.15 27.97 28.05 2,922,999 -0.03(-0.12%)
Jan 09, 2007 28.29 28.34 27.90 28.09 3,159,332 -0.12(-0.44%)
Jan 08, 2007 28.21 28.44 28.07 28.21 4,667,262 -0.05(-0.19%)
Jan 05, 2007 28.87 28.87 28.16 28.26 2,867,157 -0.61(-2.12%)
Jan 04, 2007 28.90 29.11 28.81 28.87 1,768,732 -0.03(-0.12%)
Jan 03, 2007 28.90 29.28 28.81 28.91 3,098,053 +0.08(+0.27%)
Dec 29, 2006 28.87 28.95 28.76 28.83 2,158,995 -0.15(-0.51%)
Dec 28, 2006 29.10 29.22 28.91 28.98 1,686,329 -0.19(-0.66%)
Dec 27, 2006 29.22 29.38 29.12 29.17 1,074,792 +0.06(+0.20%)
Dec 26, 2006 28.96 29.23 28.86 29.11 1,013,094 +0.10(+0.35%)
Dec 22, 2006 29.02 29.14 28.90 29.01 2,059,442 -0.01(-0.03%)
Dec 21, 2006 29.22 29.28 28.90 29.02 2,090,814 -0.25(-0.85%)
Dec 20, 2006 29.31 29.49 29.27 29.27 1,639,899 -0.04(-0.15%)
Dec 19, 2006 29.07 29.35 29.00 29.31 1,791,738 +0.17(+0.57%)
Dec 18, 2006 29.19 29.33 29.04 29.15 1,767,686 +0.05(+0.18%)
Dec 15, 2006 29.50 29.50 28.93 29.09 4,715,574 +0.01(+0.03%)
Dec 14, 2006 29.14 29.27 29.04 29.09 2,365,420 +0.01(+0.05%)
Dec 13, 2006 29.03 29.16 28.98 29.07 2,025,143 -0.05(-0.18%)
Dec 12, 2006 29.05 29.17 28.93 29.12 3,158,704 +0.18(+0.63%)
Dec 11, 2006 28.78 28.96 28.77 28.94 1,483,250 +0.17(+0.58%)
Dec 08, 2006 28.89 28.96 28.63 28.77 2,618,485 -0.04(-0.15%)
Dec 07, 2006 29.12 29.28 28.79 28.82 1,817,253 -0.28(-0.97%)
Dec 06, 2006 29.31 29.42 29.06 29.10 2,218,392 -0.21(-0.72%)
Dec 05, 2006 29.10 29.32 28.99 29.31 2,057,142 +0.28(+0.96%)
Dec 04, 2006 29.05 29.17 28.97 29.03 1,799,058 +0.09(+0.31%)
Dec 01, 2006 28.84 28.94 28.63 28.94 2,562,434 +0.33(+1.15%)
Nov 30, 2006 28.63 28.69 28.44 28.61 2,128,460 +0.08(+0.28%)
Nov 29, 2006 28.28 28.66 28.20 28.53 3,012,513 +0.34(+1.20%)
Nov 28, 2006 28.14 28.39 28.05 28.19 2,833,485 +0.04(+0.15%)
Nov 27, 2006 28.24 28.32 27.95 28.15 3,038,028 -0.05(-0.17%)
Nov 24, 2006 28.08 28.30 28.08 28.20 820,263 -0.10(-0.34%)
Nov 22, 2006 28.14 28.29 28.11 28.29 1,912,832 +0.13(+0.48%)
Nov 21, 2006 27.97 28.21 27.97 28.16 2,410,805 +0.19(+0.68%)
Nov 20, 2006 27.96 28.07 27.85 27.97 1,893,173 -0.07(-0.26%)
Nov 17, 2006 27.97 28.12 27.87 28.04 2,198,942 +0.01(+0.03%)
Nov 16, 2006 27.98 28.18 27.92 28.03 1,721,465 +0.22(+0.81%)
Nov 15, 2006 28.19 28.20 27.80 27.80 4,691,941 -0.33(-1.19%)
Nov 14, 2006 28.31 28.31 28.10 28.14 3,073,583 -0.07(-0.25%)
Nov 13, 2006 28.21 28.29 28.17 28.21 1,519,014 +0.00(+0.00%)
Nov 10, 2006 28.26 28.31 28.16 28.21 2,131,597 +0.04(+0.15%)
Nov 09, 2006 28.05 28.28 27.87 28.17 2,648,393 -0.20(-0.69%)
Nov 08, 2006 28.03 28.48 27.97 28.36 1,700,551 +0.34(+1.21%)
Nov 07, 2006 28.00 28.31 27.95 28.02 3,515,295 +0.04(+0.15%)
Nov 06, 2006 27.80 28.05 27.70 27.98 2,224,876 +0.31(+1.11%)
Nov 03, 2006 27.97 28.09 27.55 27.67 3,700,388 -0.51(-1.82%)
Nov 02, 2006 28.28 28.47 28.14 28.19 2,265,868 -0.17(-0.61%)
Nov 01, 2006 28.16 28.41 28.12 28.36 2,516,632 +0.22(+0.78%)
Oct 31, 2006 28.28 28.40 28.09 28.14 3,380,816 -0.02(-0.08%)
Oct 30, 2006 28.62 28.66 28.13 28.16 2,823,655 -0.30(-1.06%)
Oct 27, 2006 28.41 28.61 28.28 28.46 2,114,657 -0.04(-0.13%)
Oct 26, 2006 28.62 28.66 28.26 28.50 1,842,769 -0.15(-0.53%)
Oct 25, 2006 28.36 28.88 28.36 28.65 3,004,565 +0.29(+1.03%)
Oct 24, 2006 28.35 28.41 28.11 28.36 2,914,633 +0.08(+0.27%)
Oct 23, 2006 28.12 28.31 27.89 28.29 1,891,918 +0.17(+0.59%)
Oct 20, 2006 28.15 28.16 27.97 28.12 2,377,133 +0.06(+0.22%)
Oct 19, 2006 28.18 28.21 27.94 28.06 2,601,753 -0.10(-0.36%)
Oct 18, 2006 28.04 28.28 27.99 28.16 1,486,178 +0.27(+0.96%)
Oct 17, 2006 27.64 27.91 27.59 27.89 2,309,579 +0.26(+0.93%)
Oct 16, 2006 27.78 27.81 27.40 27.63 1,892,127 -0.09(-0.33%)
Oct 13, 2006 27.62 27.76 27.54 27.72 1,813,071 +0.10(+0.36%)
Oct 12, 2006 27.62 27.68 27.48 27.62 1,846,952 +0.00(+0.00%)
Oct 11, 2006 27.56 27.78 27.42 27.62 1,962,400 +0.06(+0.21%)
Oct 10, 2006 27.19 27.58 27.17 27.56 3,094,706 +0.38(+1.39%)
Oct 09, 2006 27.42 27.47 27.14 27.19 2,266,286 -0.12(-0.46%)
Oct 06, 2006 27.57 27.59 27.25 27.31 1,804,914 -0.26(-0.94%)
Oct 05, 2006 27.47 27.60 27.44 27.57 1,402,311 +0.11(+0.38%)
Oct 04, 2006 27.50 27.67 27.39 27.46 3,812,489 -0.03(-0.10%)
Oct 03, 2006 27.25 27.72 27.07 27.49 3,958,890 +0.23(+0.86%)
Oct 02, 2006 26.89 27.45 26.77 27.26 3,539,765 +0.55(+2.06%)
Sep 29, 2006 27.00 27.13 26.68 26.71 1,920,152 -0.32(-1.19%)
Sep 28, 2006 27.13 27.23 26.95 27.03 1,911,996 -0.10(-0.37%)
Sep 27, 2006 26.70 27.19 26.56 27.13 2,960,017 +0.43(+1.59%)
Sep 26, 2006 26.83 26.90 26.67 26.70 1,571,718 -0.11(-0.39%)
Sep 25, 2006 26.43 26.93 26.35 26.81 2,612,002 +0.49(+1.85%)
Sep 22, 2006 26.31 26.50 26.23 26.32 2,640,654 +0.01(+0.04%)
Sep 21, 2006 26.46 26.51 26.23 26.31 3,848,671 -0.20(-0.76%)
Sep 20, 2006 26.68 26.79 26.51 26.51 2,586,277 -0.15(-0.57%)
Sep 19, 2006 26.89 26.95 26.57 26.67 3,469,493 -0.22(-0.84%)
Sep 18, 2006 26.94 26.96 26.66 26.89 2,781,199 +0.11(+0.43%)
Sep 15, 2006 26.79 27.05 26.71 26.78 3,683,238 +0.19(+0.72%)
Sep 14, 2006 26.89 27.06 26.52 26.58 1,872,258 -0.14(-0.52%)
Sep 13, 2006 26.38 26.75 26.33 26.72 3,659,814 +0.29(+1.09%)
Sep 12, 2006 27.02 27.05 26.39 26.44 3,994,863 -0.58(-2.16%)
Sep 11, 2006 26.67 27.05 26.58 27.02 2,963,364 +0.35(+1.31%)
Sep 08, 2006 26.78 26.85 26.60 26.67 2,589,832 -0.11(-0.39%)
Sep 07, 2006 26.82 26.98 26.74 26.78 2,239,725 -0.05(-0.18%)
Sep 06, 2006 27.11 27.12 26.80 26.82 2,012,594 -0.29(-1.08%)
Sep 05, 2006 27.48 27.48 26.98 27.12 4,065,135 -0.21(-0.75%)
Sep 01, 2006 27.45 27.49 27.28 27.32 2,944,750 +0.04(+0.14%)
Aug 31, 2006 27.07 27.34 27.04 27.28 2,319,409 +0.30(+1.10%)
Aug 30, 2006 26.97 27.15 26.81 26.99 1,507,929 +0.02(+0.07%)
Aug 29, 2006 26.92 27.04 26.75 26.97 2,749,409 +0.07(+0.27%)
Aug 28, 2006 26.92 27.07 26.84 26.90 3,121,895 -0.11(-0.43%)
Aug 25, 2006 26.76 27.02 26.76 27.01 1,663,114 +0.16(+0.59%)
Aug 24, 2006 26.72 26.93 26.65 26.85 2,413,733 +0.24(+0.90%)
Aug 23, 2006 26.85 26.97 26.57 26.61 2,277,371 -0.34(-1.26%)
Aug 22, 2006 26.78 26.96 26.76 26.95 2,519,560 +0.17(+0.64%)
Aug 21, 2006 26.85 26.96 26.75 26.78 2,766,559 -0.07(-0.27%)
Aug 18, 2006 26.69 26.86 26.62 26.85 3,216,637 +0.16(+0.59%)
Aug 17, 2006 26.78 26.81 26.53 26.69 4,564,990 -0.06(-0.23%)
Aug 16, 2006 27.05 27.08 26.72 26.76 4,216,765 -0.20(-0.73%)
Aug 15, 2006 27.35 27.35 26.82 26.95 4,556,206 +0.14(+0.52%)
Aug 14, 2006 27.01 27.06 26.80 26.81 3,378,515 -0.06(-0.21%)
Aug 11, 2006 26.79 26.89 26.73 26.87 2,252,692 +0.01(+0.05%)
Aug 10, 2006 26.97 27.04 26.74 26.86 2,908,986 -0.13(-0.48%)
Aug 09, 2006 27.19 27.23 26.95 26.99 1,766,222 -0.03(-0.11%)
Aug 08, 2006 26.71 27.22 26.64 27.01 2,513,704 +0.40(+1.49%)
Aug 07, 2006 27.26 27.27 26.62 26.62 3,200,742 -0.65(-2.38%)
Aug 04, 2006 27.11 27.31 26.97 27.27 2,804,623 +0.41(+1.53%)
Aug 03, 2006 26.90 27.10 26.73 26.86 1,897,565 -0.19(-0.69%)
Aug 02, 2006 27.47 27.47 26.93 27.04 2,968,592 -0.24(-0.89%)
Aug 01, 2006 27.09 27.48 26.74 27.29 7,144,366 +0.51(+1.91%)
Jul 31, 2006 26.72 26.92 26.66 26.78 3,699,551 -0.02(-0.09%)
Jul 28, 2006 26.68 27.08 26.59 26.80 3,944,041 +0.29(+1.08%)
Jul 27, 2006 26.87 27.04 26.51 26.51 4,564,781 -0.29(-1.09%)
Jul 26, 2006 26.52 26.85 26.52 26.80 3,875,232 +0.16(+0.61%)
Jul 25, 2006 26.68 26.73 26.39 26.64 3,555,660 -0.04(-0.14%)
Jul 24, 2006 26.42 26.70 26.27 26.68 3,249,055 +0.27(+1.01%)
Jul 21, 2006 26.75 26.90 26.21 26.41 5,329,621 -0.09(-0.32%)
Jul 20, 2006 26.08 26.60 26.06 26.50 3,492,080 -0.04(-0.14%)
Jul 19, 2006 25.96 26.60 25.99 26.54 4,068,482 +0.58(+2.25%)
Jul 18, 2006 25.82 26.08 25.75 25.95 2,975,076 +0.05(+0.18%)
Jul 17, 2006 25.76 25.97 25.74 25.91 2,032,463 +0.14(+0.56%)
Jul 14, 2006 25.67 25.98 25.58 25.76 3,114,157 +0.05(+0.20%)
Jul 13, 2006 25.65 26.04 25.65 25.71 3,525,543 +0.01(+0.04%)
Jul 12, 2006 25.90 25.97 25.67 25.70 2,393,028 -0.20(-0.76%)
Jul 11, 2006 25.88 25.97 25.74 25.90 3,206,180 -0.04(-0.17%)
Jul 10, 2006 25.77 25.98 25.65 25.94 1,417,788 +0.24(+0.95%)
Jul 07, 2006 25.70 25.84 25.63 25.70 2,747,945 -0.01(-0.04%)
Jul 06, 2006 25.87 25.94 25.57 25.70 2,721,175 -0.20(-0.78%)
Jul 05, 2006 26.09 26.31 25.89 25.91 2,815,499 -0.18(-0.68%)
Jul 03, 2006 26.08 26.15 25.91 26.08 888,235 +0.16(+0.63%)
Jun 30, 2006 25.96 26.08 25.88 25.92 2,515,168 -0.04(-0.15%)
Jun 29, 2006 25.70 26.03 25.66 25.96 2,759,030 +0.32(+1.25%)
Jun 28, 2006 25.30 25.74 25.28 25.64 2,388,636 +0.39(+1.55%)
Jun 27, 2006 25.42 25.73 25.15 25.25 1,941,485 -0.24(-0.96%)
Jun 26, 2006 25.31 25.62 25.31 25.49 1,740,707 +0.19(+0.74%)
Jun 23, 2006 25.15 25.70 25.15 25.30 2,101,899 +0.10(+0.38%)
Jun 22, 2006 25.43 25.43 25.02 25.21 2,393,237 -0.27(-1.07%)
Jun 21, 2006 25.37 25.59 25.28 25.48 2,952,697 +0.15(+0.59%)
Jun 20, 2006 24.93 25.34 24.86 25.33 3,077,556 +0.37(+1.47%)
Jun 19, 2006 25.28 25.33 24.85 24.96 2,039,365 -0.32(-1.27%)
Jun 16, 2006 25.07 25.37 25.07 25.28 3,526,380 +0.15(+0.61%)
Jun 15, 2006 25.12 25.21 24.96 25.13 3,674,036 +0.12(+0.50%)
Jun 14, 2006 25.46 25.53 24.87 25.01 4,454,771 -0.45(-1.78%)
Jun 13, 2006 26.06 26.06 25.29 25.46 5,277,126 -0.57(-2.20%)
Jun 12, 2006 25.69 26.09 25.64 26.03 4,988,925 +0.34(+1.34%)
Jun 09, 2006 25.46 25.79 25.39 25.69 3,364,084 +0.16(+0.62%)
Jun 08, 2006 25.41 25.67 25.29 25.53 4,218,020 +0.09(+0.36%)
Jun 07, 2006 25.29 25.52 25.15 25.44 3,742,217 +0.12(+0.47%)
Jun 06, 2006 25.18 25.36 24.82 25.32 3,933,375 +0.25(+0.99%)
Jun 05, 2006 25.25 25.46 24.99 25.07 4,598,662 -0.20(-0.78%)
Jun 02, 2006 25.08 25.36 25.01 25.27 4,253,156 +0.19(+0.76%)
Jun 01, 2006 24.98 25.24 24.97 25.08 3,500,237 +0.01(+0.06%)
May 31, 2006 24.82 25.39 24.78 25.06 4,786,683 +0.24(+0.98%)
May 30, 2006 25.06 25.30 24.82 24.82 2,985,742 -0.36(-1.42%)
May 26, 2006 25.20 25.22 24.98 25.18 1,680,055 +0.17(+0.69%)
May 25, 2006 25.01 25.18 24.89 25.01 3,111,856 +0.13(+0.54%)
May 24, 2006 24.71 25.06 24.48 24.87 3,134,862 +0.06(+0.25%)
May 23, 2006 25.31 25.53 24.79 24.81 2,346,388 -0.53(-2.08%)
May 22, 2006 24.95 25.51 24.93 25.34 3,531,190 +0.33(+1.30%)
May 19, 2006 25.37 25.37 24.92 25.01 4,053,423 -0.09(-0.34%)
May 18, 2006 25.18 25.30 25.02 25.10 3,544,994 +0.08(+0.32%)
May 17, 2006 25.34 25.70 24.93 25.02 5,022,807 -0.32(-1.25%)
May 16, 2006 25.10 25.44 25.05 25.33 3,805,169 +0.24(+0.97%)
May 15, 2006 24.67 25.27 24.67 25.09 2,716,783 +0.45(+1.82%)
May 12, 2006 24.65 24.87 24.54 24.64 3,302,805 -0.10(-0.39%)
May 11, 2006 24.98 25.03 24.52 24.73 2,338,232 -0.25(-1.01%)
May 10, 2006 24.90 25.10 24.83 24.99 2,432,974 +0.03(+0.11%)
May 09, 2006 24.86 25.13 24.83 24.96 3,843,861 +0.11(+0.44%)
May 08, 2006 24.63 24.85 24.39 24.85 2,867,367 +0.04(+0.17%)
May 05, 2006 24.55 24.86 24.52 24.81 2,443,222 +0.38(+1.55%)
May 04, 2006 24.39 24.62 24.31 24.43 1,564,398 +0.04(+0.16%)
May 03, 2006 24.31 24.50 24.31 24.39 5,164,816 -0.32(-1.28%)
May 02, 2006 24.03 24.75 24.03 24.71 6,226,222 +0.73(+3.03%)
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.