Skip to main content

FirstEnergy Corp (NY: FE )

41.83 -0.34 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 36.24 36.88 36.14 36.17 3,547,725 -0.11(-0.30%)
Apr 29, 2008 36.45 36.66 36.21 36.28 2,511,840 -0.19(-0.51%)
Apr 28, 2008 36.76 36.99 36.39 36.46 2,727,865 -0.31(-0.83%)
Apr 25, 2008 36.63 37.18 36.63 36.77 3,095,735 +0.08(+0.22%)
Apr 24, 2008 37.29 37.46 36.64 36.69 2,557,869 -0.33(-0.88%)
Apr 23, 2008 36.51 37.13 36.51 37.01 3,958,863 +0.35(+0.95%)
Apr 22, 2008 36.33 36.92 36.10 36.66 4,512,809 +0.25(+0.68%)
Apr 21, 2008 35.96 36.56 35.96 36.42 3,013,297 +0.19(+0.51%)
Apr 18, 2008 36.42 36.70 35.92 36.23 2,964,857 +0.17(+0.46%)
Apr 17, 2008 35.87 36.36 35.87 36.06 2,537,113 +0.01(+0.03%)
Apr 16, 2008 35.82 36.17 35.16 36.05 3,857,311 +0.57(+1.62%)
Apr 15, 2008 35.82 35.82 35.27 35.48 3,282,947 -0.14(-0.40%)
Apr 14, 2008 35.82 35.84 35.35 35.62 3,340,863 -0.22(-0.61%)
Apr 11, 2008 35.03 36.05 35.02 35.84 5,254,342 +0.63(+1.78%)
Apr 10, 2008 34.89 35.43 34.61 35.21 6,995,258 +0.39(+1.11%)
Apr 09, 2008 34.86 35.19 34.66 34.83 3,018,168 -0.03(-0.10%)
Apr 08, 2008 34.33 34.95 34.29 34.86 3,206,354 +0.30(+0.87%)
Apr 07, 2008 34.58 34.77 34.30 34.56 1,625,872 +0.03(+0.10%)
Apr 04, 2008 34.36 34.90 34.28 34.53 3,485,969 +0.19(+0.54%)
Apr 03, 2008 34.43 34.62 34.17 34.34 4,552,603 -0.06(-0.17%)
Apr 02, 2008 34.18 34.68 33.95 34.40 4,651,352 +0.34(+1.01%)
Apr 01, 2008 33.45 34.29 33.09 34.05 6,209,311 +1.24(+3.79%)
Mar 31, 2008 32.57 32.96 32.27 32.81 3,796,469 +0.35(+1.09%)
Mar 28, 2008 32.78 33.13 32.39 32.46 2,782,500 -0.22(-0.69%)
Mar 27, 2008 32.77 33.01 32.66 32.68 3,107,805 +0.11(+0.34%)
Mar 26, 2008 32.55 32.84 32.46 32.57 4,169,206 -0.23(-0.70%)
Mar 25, 2008 32.90 33.24 32.66 32.80 3,418,564 -0.15(-0.46%)
Mar 24, 2008 33.31 33.53 32.68 32.95 3,372,213 -0.29(-0.86%)
Mar 21, 2008 33.06 33.38 32.35 33.24 3,596,330 +0.00(+0.00%)
Mar 20, 2008 33.06 33.38 32.35 33.24 3,596,330 +0.40(+1.22%)
Mar 19, 2008 33.86 34.10 32.84 32.84 3,575,652 -0.66(-1.98%)
Mar 18, 2008 33.16 33.51 32.64 33.50 5,578,049 +0.90(+2.76%)
Mar 17, 2008 32.07 32.86 32.00 32.60 5,267,646 +0.22(+0.68%)
Mar 14, 2008 32.73 32.97 31.93 32.38 6,688,435 -0.24(-0.75%)
Mar 13, 2008 32.75 32.92 32.44 32.63 6,304,426 -0.51(-1.54%)
Mar 12, 2008 33.66 33.99 33.12 33.14 3,144,012 -0.32(-0.94%)
Mar 11, 2008 32.88 33.51 32.74 33.46 4,209,660 +1.06(+3.28%)
Mar 10, 2008 32.81 32.81 31.80 32.39 6,177,191 -0.32(-0.98%)
Mar 07, 2008 32.74 32.96 32.34 32.71 4,109,089 -0.22(-0.68%)
Mar 06, 2008 33.68 33.71 32.86 32.94 3,945,455 -0.74(-2.20%)
Mar 05, 2008 33.20 33.72 32.94 33.68 4,820,286 +0.48(+1.44%)
Mar 04, 2008 32.08 33.98 32.04 33.20 9,756,878 +0.99(+3.07%)
Mar 03, 2008 32.11 32.25 31.63 32.21 5,278,272 -0.11(-0.33%)
Feb 29, 2008 33.18 33.34 32.18 32.32 5,613,139 -1.12(-3.36%)
Feb 28, 2008 33.39 33.47 32.90 33.44 3,231,411 +0.11(+0.34%)
Feb 27, 2008 34.07 34.12 33.24 33.33 3,316,259 -0.73(-2.13%)
Feb 26, 2008 33.95 34.10 33.49 34.05 3,989,733 -0.00(-0.01%)
Feb 25, 2008 33.76 34.10 33.40 34.06 3,817,115 +0.40(+1.18%)
Feb 22, 2008 33.46 33.71 33.06 33.66 2,816,072 +0.35(+1.06%)
Feb 21, 2008 34.02 34.03 33.24 33.31 2,293,479 -0.64(-1.89%)
Feb 20, 2008 33.66 33.99 33.51 33.95 2,519,202 -0.16(-0.48%)
Feb 19, 2008 34.45 34.50 33.91 34.11 2,492,133 -0.02(-0.06%)
Feb 18, 2008 33.83 34.13 33.57 34.13 0 +0.00(+0.00%)
Feb 15, 2008 33.83 34.13 33.57 34.13 2,111,114 +0.22(+0.66%)
Feb 14, 2008 34.21 34.58 33.78 33.90 2,603,282 -0.19(-0.56%)
Feb 13, 2008 34.18 34.52 33.84 34.10 3,514,379 +0.07(+0.21%)
Feb 12, 2008 33.59 34.18 33.53 34.02 4,157,964 +0.44(+1.30%)
Feb 11, 2008 33.38 33.73 33.23 33.59 2,673,912 +0.13(+0.40%)
Feb 08, 2008 33.41 33.81 33.27 33.46 2,741,493 -0.24(-0.71%)
Feb 07, 2008 33.38 33.81 33.04 33.69 4,738,789 +0.16(+0.48%)
Feb 06, 2008 33.65 34.10 33.39 33.53 3,504,922 +0.08(+0.23%)
Feb 05, 2008 34.27 34.60 33.46 33.46 4,598,206 -1.68(-4.79%)
Feb 04, 2008 34.51 35.45 34.51 35.14 4,749,547 +0.53(+1.52%)
Feb 01, 2008 34.38 34.61 33.87 34.61 5,404,175 +0.56(+1.64%)
Jan 31, 2008 32.99 34.27 31.98 34.05 4,338,290 +0.90(+2.73%)
Jan 30, 2008 34.05 34.05 33.06 33.15 4,518,410 -0.49(-1.46%)
Jan 29, 2008 33.37 34.27 33.30 33.64 5,622,344 +0.28(+0.85%)
Jan 28, 2008 32.88 33.46 32.77 33.36 4,583,819 +0.58(+1.78%)
Jan 25, 2008 33.59 33.66 32.66 32.78 5,407,003 -0.56(-1.68%)
Jan 24, 2008 34.53 34.61 33.20 33.34 4,286,862 -0.89(-2.61%)
Jan 23, 2008 31.89 34.29 30.81 34.23 8,347,808 +1.44(+4.40%)
Jan 22, 2008 33.54 33.69 32.32 32.79 8,657,062 -1.51(-4.41%)
Jan 21, 2008 34.92 35.33 33.85 34.30 0 +0.00(+0.00%)
Jan 18, 2008 34.92 35.33 33.85 34.30 9,099,519 -0.35(-1.01%)
Jan 17, 2008 36.28 36.32 34.60 34.65 6,174,110 -1.60(-4.42%)
Jan 16, 2008 36.84 37.31 36.17 36.25 6,076,956 -0.48(-1.31%)
Jan 15, 2008 36.41 37.41 36.34 36.73 5,593,099 -0.05(-0.14%)
Jan 14, 2008 36.97 37.52 36.65 36.78 3,290,256 +0.03(+0.08%)
Jan 11, 2008 36.95 37.26 36.72 36.75 5,543,262 -0.46(-1.25%)
Jan 10, 2008 36.27 37.51 36.20 37.22 6,087,784 +0.84(+2.30%)
Jan 09, 2008 35.84 36.54 35.52 36.38 4,722,403 +0.34(+0.96%)
Jan 08, 2008 37.20 37.54 35.97 36.04 9,470,969 -1.06(-2.85%)
Jan 07, 2008 35.62 37.20 35.62 37.09 8,233,578 +1.56(+4.39%)
Jan 04, 2008 34.63 35.88 34.58 35.54 6,822,168 +0.78(+2.26%)
Jan 03, 2008 34.43 35.20 34.41 34.75 2,587,557 +0.38(+1.10%)
Jan 02, 2008 34.48 35.04 34.22 34.37 3,399,848 -0.22(-0.62%)
Jan 01, 2008 34.97 35.30 34.59 34.59 0 +0.00(+0.00%)
Dec 31, 2007 34.97 35.30 34.59 34.59 1,948,226 -0.54(-1.54%)
Dec 28, 2007 34.84 35.31 34.84 35.13 1,995,239 +0.33(+0.96%)
Dec 27, 2007 35.16 35.33 34.75 34.79 1,804,956 -0.36(-1.03%)
Dec 26, 2007 35.33 35.50 35.12 35.16 1,643,819 -0.29(-0.82%)
Dec 24, 2007 35.62 35.85 35.10 35.45 2,101,945 -0.30(-0.83%)
Dec 21, 2007 35.55 35.85 35.42 35.75 3,721,399 +0.48(+1.37%)
Dec 20, 2007 35.47 35.71 34.83 35.26 2,175,729 -0.02(-0.07%)
Dec 19, 2007 35.39 35.79 35.25 35.29 3,095,204 -0.02(-0.07%)
Dec 18, 2007 34.65 35.37 34.61 35.31 2,832,304 +0.78(+2.26%)
Dec 17, 2007 34.62 34.87 34.42 34.53 3,330,412 -0.10(-0.29%)
Dec 14, 2007 34.88 35.10 34.62 34.63 2,463,480 -0.55(-1.58%)
Dec 13, 2007 34.64 35.28 34.64 35.19 3,651,306 +0.43(+1.24%)
Dec 12, 2007 35.24 35.24 34.51 34.76 4,069,059 +0.19(+0.54%)
Dec 11, 2007 35.33 35.54 34.54 34.57 2,702,170 -0.78(-2.20%)
Dec 10, 2007 35.48 35.51 35.08 35.35 2,784,941 +0.00(+0.00%)
Dec 07, 2007 34.86 35.46 34.76 35.35 4,301,075 +0.48(+1.39%)
Dec 06, 2007 34.46 34.99 34.02 34.87 4,116,846 +0.39(+1.12%)
Dec 05, 2007 34.05 34.54 33.86 34.48 3,666,824 +0.67(+1.99%)
Dec 04, 2007 33.20 34.03 32.93 33.80 4,633,380 +0.61(+1.83%)
Dec 03, 2007 32.56 33.38 32.56 33.20 4,144,443 +0.42(+1.27%)
Nov 30, 2007 32.70 33.16 32.54 32.78 4,956,719 +0.40(+1.23%)
Nov 29, 2007 32.29 32.63 32.28 32.38 3,154,534 +0.01(+0.04%)
Nov 28, 2007 32.68 32.68 32.02 32.37 4,721,928 +0.00(+0.00%)
Nov 27, 2007 32.59 32.65 32.05 32.37 3,508,780 +0.01(+0.04%)
Nov 26, 2007 32.39 32.83 32.29 32.36 3,996,296 -0.10(-0.29%)
Nov 23, 2007 32.84 32.94 32.23 32.45 1,209,899 -0.15(-0.45%)
Nov 21, 2007 32.56 32.99 32.49 32.60 3,331,039 -0.09(-0.28%)
Nov 20, 2007 32.37 32.88 32.26 32.69 5,142,490 +0.30(+0.93%)
Nov 19, 2007 32.12 32.62 32.12 32.39 3,904,421 +0.04(+0.12%)
Nov 16, 2007 32.42 32.55 31.93 32.35 3,189,275 +0.16(+0.51%)
Nov 15, 2007 31.84 32.39 31.84 32.19 3,509,023 +0.15(+0.48%)
Nov 14, 2007 32.24 32.42 32.00 32.04 3,523,243 -0.16(-0.49%)
Nov 13, 2007 32.14 32.25 31.71 32.19 3,647,267 +0.26(+0.82%)
Nov 12, 2007 32.26 32.50 31.82 31.93 4,778,945 -0.36(-1.11%)
Nov 09, 2007 31.91 32.58 31.85 32.29 3,928,188 +0.01(+0.04%)
Nov 08, 2007 31.95 32.44 31.89 32.27 4,688,132 +0.30(+0.93%)
Nov 07, 2007 32.20 32.51 31.96 31.98 5,029,081 -0.58(-1.78%)
Nov 06, 2007 33.30 33.30 32.33 32.56 4,250,649 -0.51(-1.53%)
Nov 05, 2007 32.79 33.35 32.55 33.06 2,338,359 +0.00(+0.00%)
Nov 02, 2007 32.93 33.29 32.70 33.06 2,966,350 +0.19(+0.58%)
Nov 01, 2007 33.04 33.35 32.76 32.87 3,530,563 -0.45(-1.36%)
Oct 31, 2007 32.97 33.40 32.91 33.33 2,986,579 +0.47(+1.44%)
Oct 30, 2007 33.11 33.43 32.85 32.85 2,441,549 -0.34(-1.04%)
Oct 29, 2007 32.69 33.38 32.69 33.20 2,641,073 +0.52(+1.58%)
Oct 26, 2007 32.46 32.72 32.10 32.68 2,661,778 +0.47(+1.45%)
Oct 25, 2007 31.56 32.35 31.42 32.21 4,027,908 +0.62(+1.95%)
Oct 24, 2007 31.13 31.67 31.09 31.60 3,113,738 +0.34(+1.09%)
Oct 23, 2007 31.43 31.61 31.08 31.26 3,040,747 -0.13(-0.43%)
Oct 22, 2007 31.07 31.48 30.90 31.39 2,782,663 +0.07(+0.21%)
Oct 19, 2007 31.67 32.05 31.23 31.32 3,952,407 -0.56(-1.77%)
Oct 18, 2007 31.81 32.27 31.69 31.89 2,886,817 -0.01(-0.03%)
Oct 17, 2007 32.38 32.48 31.73 31.90 2,446,778 -0.20(-0.61%)
Oct 16, 2007 32.01 32.39 31.99 32.09 3,093,242 -0.05(-0.16%)
Oct 15, 2007 32.54 32.78 31.93 32.15 3,454,643 -0.55(-1.70%)
Oct 12, 2007 32.63 32.97 32.56 32.70 2,635,566 +0.14(+0.43%)
Oct 11, 2007 32.39 32.78 32.17 32.56 3,859,965 +0.60(+1.89%)
Oct 10, 2007 31.95 32.13 31.86 31.96 2,055,050 -0.12(-0.39%)
Oct 09, 2007 31.94 32.14 31.78 32.08 2,932,620 +0.24(+0.77%)
Oct 08, 2007 32.06 32.21 31.71 31.84 1,683,192 -0.14(-0.45%)
Oct 05, 2007 32.04 32.32 31.79 31.98 3,506,530 +0.21(+0.65%)
Oct 04, 2007 31.07 31.98 30.94 31.78 3,039,283 +0.78(+2.53%)
Oct 03, 2007 30.51 31.05 30.51 30.99 2,030,581 +0.26(+0.86%)
Oct 02, 2007 30.89 30.94 30.60 30.73 2,222,157 -0.28(-0.89%)
Oct 01, 2007 30.55 31.01 30.31 31.01 3,072,955 +0.72(+2.38%)
Sep 28, 2007 30.88 31.05 30.25 30.29 3,633,462 -0.77(-2.48%)
Sep 27, 2007 31.64 31.64 30.94 31.06 2,531,063 -0.41(-1.29%)
Sep 26, 2007 31.28 31.57 31.19 31.46 3,439,585 +0.33(+1.06%)
Sep 25, 2007 30.67 31.32 30.67 31.13 2,810,898 +0.34(+1.12%)
Sep 24, 2007 30.84 31.05 30.69 30.79 2,662,792 -0.15(-0.49%)
Sep 21, 2007 31.17 31.17 30.81 30.94 4,474,431 +0.13(+0.42%)
Sep 20, 2007 31.11 31.19 30.73 30.81 2,495,090 -0.37(-1.20%)
Sep 19, 2007 30.65 31.32 30.57 31.18 3,772,133 +0.70(+2.31%)
Sep 18, 2007 30.09 30.57 29.99 30.48 3,815,208 +0.54(+1.80%)
Sep 17, 2007 29.79 29.99 29.75 29.94 3,856,619 -0.04(-0.13%)
Sep 14, 2007 29.76 30.06 29.73 29.98 3,861,847 +0.00(+0.02%)
Sep 13, 2007 29.92 30.19 29.87 29.97 4,241,444 +0.30(+1.02%)
Sep 12, 2007 29.66 29.77 29.52 29.67 4,357,310 -0.09(-0.29%)
Sep 11, 2007 29.80 29.88 29.58 29.76 5,933,002 +0.19(+0.65%)
Sep 10, 2007 29.60 29.68 29.39 29.57 5,166,907 +0.11(+0.39%)
Sep 07, 2007 29.69 29.90 29.28 29.45 3,626,978 -0.50(-1.66%)
Sep 06, 2007 29.48 29.95 29.38 29.95 4,142,310 +0.42(+1.42%)
Sep 05, 2007 29.55 29.66 29.30 29.53 2,623,923 -0.21(-0.69%)
Sep 04, 2007 29.25 29.75 29.20 29.74 4,417,125 +0.36(+1.22%)
Aug 31, 2007 29.55 29.60 29.05 29.38 2,473,339 +0.21(+0.70%)
Aug 30, 2007 28.78 29.34 28.65 29.17 3,723,812 -0.10(-0.34%)
Aug 29, 2007 28.51 29.30 28.47 29.27 5,105,210 +0.78(+2.75%)
Aug 28, 2007 29.08 29.35 28.44 28.49 6,159,715 -0.65(-2.23%)
Aug 27, 2007 30.25 30.25 29.08 29.14 3,546,667 -1.14(-3.77%)
Aug 24, 2007 30.30 30.33 29.86 30.28 5,232,997 +0.06(+0.19%)
Aug 23, 2007 30.42 30.51 30.02 30.22 3,539,138 -0.08(-0.25%)
Aug 22, 2007 30.02 30.33 29.91 30.30 4,432,602 +0.44(+1.47%)
Aug 21, 2007 29.77 30.05 29.51 29.86 4,239,978 +0.05(+0.18%)
Aug 20, 2007 30.00 30.15 29.36 29.81 25,627,066 -0.20(-0.65%)
Aug 17, 2007 30.39 30.48 28.86 30.00 6,118,154 +0.99(+3.43%)
Aug 16, 2007 28.72 29.20 28.09 29.01 6,482,242 -0.04(-0.15%)
Aug 15, 2007 29.51 30.18 29.00 29.05 4,944,758 -0.38(-1.30%)
Aug 14, 2007 29.99 30.01 29.35 29.43 4,342,022 -0.57(-1.91%)
Aug 13, 2007 29.31 30.48 29.05 30.01 5,839,515 +1.19(+4.11%)
Aug 10, 2007 29.34 29.64 28.42 28.82 18,469,112 -0.52(-1.76%)
Aug 09, 2007 30.73 30.43 29.32 29.34 5,878,834 -1.39(-4.51%)
Aug 08, 2007 30.74 31.17 30.27 30.73 7,100,397 -0.13(-0.43%)
Aug 07, 2007 29.96 31.11 29.48 30.86 6,151,514 +0.90(+3.00%)
Aug 06, 2007 28.64 29.97 28.32 29.96 5,537,803 +1.08(+3.74%)
Aug 03, 2007 29.47 30.21 28.87 28.88 26,205,978 -1.33(-4.40%)
Aug 02, 2007 30.36 30.84 29.75 30.21 26,896,256 -0.02(-0.06%)
Aug 01, 2007 28.93 30.31 28.89 30.23 5,818,971 +1.18(+4.07%)
Jul 31, 2007 29.74 29.88 29.05 29.05 7,153,227 +0.25(+0.88%)
Jul 30, 2007 28.76 29.04 28.26 28.79 7,427,917 -0.11(-0.36%)
Jul 27, 2007 29.06 29.58 28.89 28.90 6,619,008 -0.19(-0.66%)
Jul 26, 2007 30.18 30.29 28.72 29.09 8,511,021 -1.26(-4.16%)
Jul 25, 2007 30.98 31.13 30.01 30.35 5,965,669 -0.30(-0.97%)
Jul 24, 2007 31.98 32.03 30.59 30.65 4,301,333 -1.43(-4.46%)
Jul 23, 2007 32.19 32.59 31.99 32.08 2,270,105 +0.22(+0.68%)
Jul 20, 2007 32.56 32.66 31.79 31.86 3,837,607 -0.70(-2.14%)
Jul 19, 2007 31.61 32.58 31.56 32.56 3,861,513 +0.88(+2.79%)
Jul 18, 2007 31.27 31.74 31.14 31.68 3,737,662 +0.34(+1.10%)
Jul 17, 2007 31.60 31.80 31.33 31.33 3,177,109 -0.20(-0.62%)
Jul 16, 2007 32.13 32.32 31.48 31.53 2,640,863 -0.72(-2.24%)
Jul 13, 2007 31.57 32.40 31.47 32.25 3,029,244 +0.68(+2.15%)
Jul 12, 2007 31.38 31.61 31.10 31.57 3,735,942 +0.36(+1.15%)
Jul 11, 2007 30.88 31.21 30.85 31.21 2,495,090 +0.29(+0.94%)
Jul 10, 2007 31.27 31.37 30.85 30.92 4,302,117 -0.44(-1.40%)
Jul 09, 2007 31.54 31.77 31.33 31.36 2,612,068 +0.00(+0.01%)
Jul 06, 2007 31.51 31.52 30.95 31.36 2,277,998 -0.14(-0.44%)
Jul 05, 2007 31.54 31.89 31.00 31.50 3,224,167 -0.04(-0.14%)
Jul 03, 2007 31.76 31.89 31.28 31.54 2,484,842 -0.22(-0.71%)
Jul 02, 2007 31.19 32.00 31.19 31.76 4,233,915 +0.81(+2.63%)
Jun 29, 2007 30.89 31.28 30.63 30.95 4,456,741 +0.23(+0.76%)
Jun 28, 2007 30.98 31.21 30.70 30.72 3,767,314 -0.26(-0.85%)
Jun 27, 2007 30.30 31.05 30.16 30.98 3,415,006 +0.43(+1.41%)
Jun 26, 2007 30.84 31.23 30.54 30.55 4,106,519 -0.15(-0.50%)
Jun 25, 2007 30.46 31.10 30.45 30.70 4,701,143 +0.31(+1.01%)
Jun 22, 2007 31.45 31.56 30.39 30.40 6,655,805 -0.44(-1.43%)
Jun 21, 2007 30.37 30.98 29.91 30.84 4,401,649 +0.47(+1.54%)
Jun 20, 2007 31.44 31.66 30.37 30.37 4,626,688 -1.04(-3.32%)
Jun 19, 2007 31.43 31.67 31.27 31.41 3,074,210 -0.01(-0.05%)
Jun 18, 2007 31.59 32.13 31.38 31.42 4,014,313 -0.56(-1.76%)
Jun 15, 2007 31.10 32.10 31.10 31.99 8,981,279 +1.00(+3.24%)
Jun 14, 2007 31.14 31.36 30.83 30.98 3,383,534 -0.09(-0.28%)
Jun 13, 2007 30.67 31.07 30.67 31.07 4,166,570 +0.40(+1.29%)
Jun 12, 2007 30.87 31.17 30.67 30.67 4,372,577 -0.49(-1.57%)
Jun 11, 2007 31.27 31.59 31.16 31.16 5,014,650 -0.17(-0.55%)
Jun 08, 2007 30.95 31.40 30.80 31.33 5,869,431 +0.38(+1.24%)
Jun 07, 2007 32.20 32.20 30.69 30.95 6,831,427 -1.25(-3.89%)
Jun 06, 2007 32.16 32.27 31.87 32.20 8,762,305 -0.18(-0.55%)
Jun 05, 2007 33.14 33.14 32.36 32.38 4,261,447 -0.76(-2.31%)
Jun 04, 2007 33.23 33.28 32.63 33.14 3,376,424 -0.01(-0.03%)
Jun 01, 2007 33.50 33.52 32.85 33.15 4,299,542 +0.05(+0.16%)
May 31, 2007 33.49 33.55 33.10 33.10 3,652,803 -0.21(-0.62%)
May 30, 2007 32.77 33.35 32.69 33.31 2,918,607 +0.27(+0.81%)
May 29, 2007 33.02 33.29 32.89 33.04 2,120,931 +0.27(+0.82%)
May 25, 2007 32.74 33.03 32.31 32.77 4,079,161 +0.03(+0.10%)
May 24, 2007 34.01 34.05 32.66 32.74 4,749,246 -1.27(-3.73%)
May 23, 2007 34.49 34.65 33.89 34.01 3,993,713 -0.49(-1.41%)
May 22, 2007 34.55 34.71 34.47 34.49 3,975,831 -0.04(-0.12%)
May 21, 2007 34.34 34.54 34.24 34.54 4,881,093 +0.50(+1.48%)
May 18, 2007 33.92 34.03 33.70 34.03 3,113,738 +0.21(+0.61%)
May 17, 2007 34.01 34.21 33.80 33.83 2,966,501 -0.40(-1.17%)
May 16, 2007 34.37 34.54 33.95 34.23 13,678,030 -0.04(-0.13%)
May 15, 2007 34.51 34.86 34.22 34.27 6,007,039 -0.07(-0.21%)
May 14, 2007 33.88 34.52 33.88 34.34 13,171,692 +0.48(+1.41%)
May 11, 2007 33.58 33.87 33.62 33.87 2,143,943 +0.28(+0.84%)
May 10, 2007 33.94 34.05 33.58 33.58 2,033,299 -0.42(-1.22%)
May 09, 2007 34.01 34.21 33.81 34.00 1,907,604 -0.01(-0.04%)
May 08, 2007 33.93 34.18 33.84 34.01 2,460,372 -0.18(-0.53%)
May 07, 2007 33.40 34.20 33.40 34.20 3,639,981 +0.81(+2.42%)
May 04, 2007 33.30 33.46 33.23 33.39 2,898,111 +0.09(+0.27%)
May 03, 2007 33.57 33.72 32.89 33.30 2,767,753 -0.26(-0.78%)
May 02, 2007 33.31 33.72 33.26 33.56 2,236,234 +0.31(+0.92%)
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.