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, 2009 19.95 20.17 19.62 19.96 7,845,386 +0.20(+1.01%)
Apr 29, 2009 19.66 19.76 19.50 19.76 3,084,288 +0.19(+0.97%)
Apr 28, 2009 19.63 19.75 19.40 19.57 2,745,484 -0.20(-1.01%)
Apr 27, 2009 19.45 19.84 19.33 19.77 4,599,905 +0.23(+1.17%)
Apr 24, 2009 19.70 19.70 19.36 19.54 4,027,502 +0.03(+0.15%)
Apr 23, 2009 19.16 19.56 19.08 19.51 3,826,546 +0.29(+1.52%)
Apr 22, 2009 18.99 19.56 18.79 19.22 5,041,613 +0.01(+0.08%)
Apr 21, 2009 18.99 19.44 18.99 19.20 3,601,511 +0.17(+0.90%)
Apr 20, 2009 19.45 19.45 18.99 19.03 3,187,499 -0.57(-2.89%)
Apr 17, 2009 19.73 19.85 19.49 19.60 4,149,300 -0.13(-0.64%)
Apr 16, 2009 19.45 19.77 19.08 19.72 5,113,148 +0.41(+2.12%)
Apr 15, 2009 18.89 19.35 18.83 19.31 4,017,434 +0.49(+2.59%)
Apr 14, 2009 19.18 19.29 18.81 18.83 3,481,123 -0.48(-2.50%)
Apr 13, 2009 19.51 19.51 19.20 19.31 1,978,002 -0.31(-1.59%)
Apr 09, 2009 19.84 20.02 19.37 19.62 5,394,169 +0.15(+0.75%)
Apr 08, 2009 18.81 19.51 18.69 19.48 5,315,575 +0.70(+3.72%)
Apr 07, 2009 18.65 18.99 18.40 18.78 4,893,245 -0.07(-0.39%)
Apr 06, 2009 19.05 19.31 18.74 18.85 4,114,121 -0.40(-2.05%)
Apr 03, 2009 19.31 19.50 19.06 19.25 3,343,607 -0.01(-0.08%)
Apr 02, 2009 19.26 19.56 18.94 19.26 7,083,941 +0.35(+1.83%)
Apr 01, 2009 18.57 19.02 18.57 18.91 5,038,127 +0.08(+0.41%)
Mar 31, 2009 19.03 19.20 18.58 18.84 6,743,766 -0.08(-0.44%)
Mar 30, 2009 19.29 19.42 18.64 18.92 4,409,538 -1.02(-5.12%)
Mar 26, 2009 19.61 19.98 19.30 19.94 4,943,588 +0.52(+2.69%)
Mar 25, 2009 19.27 19.79 19.13 19.42 4,790,295 +0.21(+1.09%)
Mar 24, 2009 19.58 19.65 19.19 19.21 5,601,369 -0.41(-2.07%)
Mar 23, 2009 19.05 19.66 19.04 19.61 7,046,919 +0.26(+1.36%)
Mar 20, 2009 18.88 19.67 18.88 19.35 8,930,985 +0.49(+2.61%)
Mar 19, 2009 18.88 18.92 18.33 18.86 5,070,056 +0.14(+0.73%)
Mar 18, 2009 18.19 18.95 17.68 18.72 4,636,011 +0.37(+2.02%)
Mar 17, 2009 18.06 18.35 17.86 18.35 4,667,721 +0.19(+1.05%)
Mar 16, 2009 17.63 18.59 17.53 18.16 4,601,911 +0.69(+3.97%)
Mar 13, 2009 18.13 18.22 17.39 17.47 0 -0.55(-3.06%)
Mar 12, 2009 18.08 18.10 17.59 18.02 4,229,453 -0.13(-0.73%)
Mar 11, 2009 18.59 18.69 18.05 18.15 3,952,895 -0.34(-1.82%)
Mar 10, 2009 18.41 19.00 18.25 18.48 4,789,617 +0.41(+2.24%)
Mar 09, 2009 18.19 18.28 17.73 18.08 6,965,134 -0.24(-1.31%)
Mar 06, 2009 18.49 19.00 17.84 18.32 0 -0.03(-0.19%)
Mar 05, 2009 19.09 19.09 18.18 18.35 4,847,202 -1.10(-5.64%)
Mar 04, 2009 19.62 19.77 19.30 19.45 5,415,376 -0.38(-1.92%)
Mar 02, 2009 20.46 20.67 19.75 19.83 5,325,272 -0.94(-4.51%)
Feb 27, 2009 20.89 21.13 20.37 20.77 0 -0.46(-2.16%)
Feb 26, 2009 22.44 22.45 21.18 21.23 5,416,065 -1.11(-4.98%)
Feb 25, 2009 23.36 23.36 21.82 22.34 8,516,597 -1.09(-4.66%)
Feb 24, 2009 22.63 23.57 22.42 23.43 7,029,007 +1.26(+5.70%)
Feb 23, 2009 23.25 23.46 22.10 22.17 7,894,805 -0.96(-4.14%)
Feb 20, 2009 23.63 23.63 22.84 23.13 5,727,952 -0.41(-1.72%)
Feb 19, 2009 23.17 23.88 23.17 23.53 5,774,031 +0.48(+2.10%)
Feb 18, 2009 23.49 23.58 22.89 23.05 5,537,365 -0.38(-1.60%)
Feb 17, 2009 24.75 24.75 23.36 23.42 6,341,633 -1.64(-6.54%)
Feb 13, 2009 25.20 25.53 25.01 25.06 3,239,189 -0.19(-0.75%)
Feb 12, 2009 24.66 25.25 24.39 25.25 6,725,057 +0.09(+0.37%)
Feb 11, 2009 25.33 25.34 24.85 25.16 4,800,615 -0.09(-0.35%)
Feb 10, 2009 25.54 25.77 24.98 25.25 6,846,301 -0.52(-2.03%)
Feb 09, 2009 25.71 26.05 25.34 25.77 4,843,973 -0.07(-0.28%)
Feb 06, 2009 25.53 26.17 24.93 25.84 5,729,722 +0.49(+1.94%)
Feb 05, 2009 24.88 25.62 24.69 25.35 6,030,699 +0.48(+1.92%)
Feb 04, 2009 25.19 25.38 24.62 24.87 4,608,879 -0.03(-0.12%)
Feb 03, 2009 24.62 25.01 24.30 24.90 4,199,302 +0.37(+1.52%)
Feb 02, 2009 23.95 24.71 23.71 24.53 5,318,219 +0.40(+1.64%)
Jan 30, 2009 25.40 25.47 23.98 24.13 0 -1.25(-4.91%)
Jan 29, 2009 25.15 25.52 24.90 25.38 5,851,302 +0.22(+0.88%)
Jan 28, 2009 25.07 25.36 24.88 25.16 4,533,963 +0.25(+1.01%)
Jan 27, 2009 25.01 25.23 24.81 24.91 5,047,718 -0.02(-0.10%)
Jan 26, 2009 23.93 25.10 23.79 24.93 5,552,699 +1.00(+4.18%)
Jan 23, 2009 23.97 24.14 23.50 23.93 5,112,482 -0.45(-1.84%)
Jan 22, 2009 23.92 24.70 23.66 24.38 7,179,182 +0.27(+1.10%)
Jan 21, 2009 24.00 24.28 23.41 24.12 7,268,775 +0.42(+1.75%)
Jan 20, 2009 24.08 24.44 23.68 23.70 4,434,595 -0.45(-1.88%)
Jan 16, 2009 23.96 24.31 23.74 24.15 5,237,268 +0.50(+2.10%)
Jan 15, 2009 23.15 23.70 22.93 23.66 5,997,553 +0.44(+1.91%)
Jan 14, 2009 22.77 23.39 22.12 23.21 7,347,356 +0.11(+0.48%)
Jan 13, 2009 23.46 23.46 22.75 23.10 4,607,681 -0.40(-1.70%)
Jan 12, 2009 23.62 24.08 23.30 23.50 4,001,118 -0.11(-0.45%)
Jan 09, 2009 23.02 23.87 22.88 23.61 4,797,502 +0.55(+2.39%)
Jan 08, 2009 23.27 23.40 22.70 23.06 6,454,248 -0.36(-1.55%)
Jan 07, 2009 24.43 24.67 23.36 23.42 6,354,914 -1.32(-5.35%)
Jan 06, 2009 24.39 25.14 24.38 24.74 7,094,457 -0.26(-1.02%)
Jan 05, 2009 23.92 25.10 23.86 25.00 6,994,035 +1.02(+4.27%)
Jan 02, 2009 23.42 24.13 23.23 23.98 0 +0.52(+2.22%)
Jan 01, 2009 23.06 23.58 22.87 23.45 0 +0.00(+0.00%)
Dec 31, 2008 23.06 23.58 22.87 23.45 3,391,094 +0.52(+2.25%)
Dec 30, 2008 22.69 23.10 22.58 22.94 3,231,402 +0.42(+1.89%)
Dec 29, 2008 22.34 22.57 22.18 22.51 3,274,767 +0.34(+1.52%)
Dec 26, 2008 22.31 22.46 22.02 22.17 1,514,416 +0.00(+0.02%)
Dec 24, 2008 22.30 22.31 21.63 22.17 1,357,061 -0.03(-0.13%)
Dec 23, 2008 23.18 23.47 22.12 22.20 5,183,480 -1.50(-6.34%)
Dec 22, 2008 24.13 24.22 23.27 23.70 5,429,252 -0.43(-1.78%)
Dec 19, 2008 25.34 25.45 24.03 24.13 9,951,684 -1.18(-4.65%)
Dec 18, 2008 25.51 26.17 25.03 25.31 6,215,549 -0.03(-0.13%)
Dec 17, 2008 25.87 25.88 24.90 25.34 5,258,777 -0.78(-2.99%)
Dec 16, 2008 25.81 26.32 25.42 26.12 7,661,509 +0.49(+1.92%)
Dec 15, 2008 26.07 26.42 25.31 25.63 4,328,484 -0.50(-1.92%)
Dec 12, 2008 25.74 26.13 25.42 26.13 4,458,763 -0.26(-0.99%)
Dec 11, 2008 26.36 27.24 26.21 26.39 2,893,920 -0.09(-0.33%)
Dec 10, 2008 26.38 27.08 26.17 26.48 3,381,262 +0.28(+1.07%)
Dec 09, 2008 26.77 27.12 26.06 26.20 2,883,234 -0.76(-2.81%)
Dec 08, 2008 26.98 27.43 26.50 26.96 3,323,049 +0.60(+2.29%)
Dec 05, 2008 25.62 26.51 24.72 26.36 5,143,615 +0.36(+1.37%)
Dec 04, 2008 27.23 27.67 25.59 26.00 4,218,965 -1.50(-5.46%)
Dec 03, 2008 27.02 27.61 26.44 27.50 4,650,963 +0.46(+1.71%)
Dec 02, 2008 26.94 27.18 26.20 27.04 5,058,915 +0.54(+2.04%)
Dec 01, 2008 27.51 28.15 26.50 26.50 4,998,764 -1.79(-6.32%)
Nov 28, 2008 27.83 28.48 27.65 28.28 1,695,878 +0.53(+1.90%)
Nov 26, 2008 27.38 27.94 26.91 27.76 4,010,891 +0.00(+0.02%)
Nov 25, 2008 27.74 28.48 26.98 27.75 7,473,380 +0.58(+2.15%)
Nov 24, 2008 27.90 28.01 26.75 27.17 6,500,734 -0.27(-0.97%)
Nov 21, 2008 25.32 27.46 24.48 27.43 10,627,491 +2.66(+10.74%)
Nov 20, 2008 25.40 26.91 24.34 24.77 6,290,477 -0.87(-3.41%)
Nov 19, 2008 25.94 27.23 25.61 25.65 5,049,787 -0.42(-1.63%)
Nov 18, 2008 25.68 26.61 25.19 26.07 5,633,321 +0.20(+0.78%)
Nov 17, 2008 25.15 26.87 25.01 25.87 4,653,618 +0.40(+1.57%)
Nov 14, 2008 26.11 26.80 25.09 25.47 0 -1.41(-5.25%)
Nov 13, 2008 25.37 26.88 24.89 26.88 9,399,707 +1.70(+6.77%)
Nov 12, 2008 25.56 25.78 24.92 25.17 4,596,504 -0.44(-1.72%)
Nov 11, 2008 25.37 26.24 24.65 25.61 3,006,513 +0.03(+0.13%)
Nov 10, 2008 26.90 27.16 25.13 25.58 3,087,315 -0.85(-3.22%)
Nov 07, 2008 25.93 26.51 25.46 26.43 5,207,234 +0.63(+2.45%)
Nov 06, 2008 25.75 26.20 24.96 25.80 5,938,995 +0.04(+0.17%)
Nov 05, 2008 27.21 27.76 25.33 25.75 6,187,955 -1.58(-5.78%)
Nov 04, 2008 26.11 27.80 26.06 27.33 6,326,189 +1.89(+7.42%)
Nov 03, 2008 25.03 25.93 24.83 25.44 4,546,987 +0.50(+2.01%)
Oct 31, 2008 26.02 26.26 24.57 24.94 6,621,695 -1.27(-4.84%)
Oct 30, 2008 25.39 26.53 25.39 26.21 5,134,486 +1.50(+6.08%)
Oct 29, 2008 25.15 25.99 24.57 24.71 4,695,866 -0.40(-1.60%)
Oct 28, 2008 22.68 25.15 22.26 25.11 4,523,559 +2.98(+13.46%)
Oct 27, 2008 23.29 23.30 22.09 22.13 7,838,057 -1.39(-5.90%)
Oct 24, 2008 23.08 24.39 21.89 23.51 5,514,674 -1.13(-4.60%)
Oct 23, 2008 23.95 25.76 22.83 24.65 5,505,788 +1.06(+4.50%)
Oct 22, 2008 24.89 25.00 22.69 23.59 4,527,166 -1.90(-7.45%)
Oct 21, 2008 25.92 26.23 25.03 25.48 4,610,761 -0.70(-2.68%)
Oct 20, 2008 24.15 26.26 23.44 26.19 4,901,365 +2.29(+9.56%)
Oct 17, 2008 23.10 25.45 22.44 23.90 0 +0.37(+1.59%)
Oct 16, 2008 23.00 23.62 22.07 23.53 7,247,158 +0.50(+2.16%)
Oct 15, 2008 25.08 25.08 22.97 23.03 6,006,550 -2.61(-10.18%)
Oct 14, 2008 26.45 28.08 24.72 25.64 8,674,509 +0.07(+0.26%)
Oct 13, 2008 22.46 25.64 21.52 25.58 6,711,420 +3.84(+17.69%)
Oct 10, 2008 23.41 23.58 19.70 21.73 10,226,062 -2.47(-10.21%)
Oct 09, 2008 25.26 26.00 24.01 24.20 5,377,430 -1.14(-4.49%)
Oct 08, 2008 25.65 26.47 25.04 25.34 7,480,383 -0.72(-2.75%)
Oct 07, 2008 27.32 28.14 25.95 26.06 6,395,422 -1.03(-3.81%)
Oct 06, 2008 28.67 29.17 26.79 27.09 6,326,173 -2.08(-7.13%)
Oct 03, 2008 29.88 30.60 28.91 29.17 0 -0.33(-1.13%)
Oct 02, 2008 30.86 30.95 29.06 29.51 8,838,881 -1.57(-5.05%)
Oct 01, 2008 31.88 31.89 30.97 31.07 4,720,673 -0.96(-2.99%)
Sep 30, 2008 32.55 32.55 31.43 32.03 5,762,805 +0.10(+0.30%)
Sep 29, 2008 32.46 32.75 31.36 31.93 5,050,742 -0.88(-2.70%)
Sep 26, 2008 32.63 32.98 32.29 32.82 0 -0.16(-0.49%)
Sep 25, 2008 31.94 33.09 31.94 32.98 3,415,234 +1.18(+3.70%)
Sep 24, 2008 31.65 31.90 31.06 31.81 2,819,418 +0.16(+0.51%)
Sep 23, 2008 31.50 32.29 31.35 31.64 2,839,672 +0.15(+0.47%)
Sep 22, 2008 33.07 33.07 31.40 31.50 3,806,497 -1.46(-4.44%)
Sep 19, 2008 32.60 34.47 32.02 32.96 0 +1.12(+3.53%)
Sep 18, 2008 30.46 32.65 30.14 31.83 7,553,159 +1.67(+5.55%)
Sep 17, 2008 31.78 32.04 30.16 30.16 7,266,842 -2.12(-6.58%)
Sep 16, 2008 32.05 32.75 30.75 32.28 6,427,971 +0.23(+0.73%)
Sep 15, 2008 32.52 33.00 31.99 32.05 3,994,970 -1.14(-3.44%)
Sep 12, 2008 32.43 33.33 32.20 33.19 4,183,381 +0.54(+1.64%)
Sep 11, 2008 31.74 32.72 31.27 32.66 3,749,112 +0.80(+2.52%)
Sep 10, 2008 32.28 32.50 31.61 31.85 4,124,785 -0.26(-0.80%)
Sep 09, 2008 33.63 33.78 32.02 32.11 9,321,433 -1.60(-4.75%)
Sep 08, 2008 33.24 34.73 33.24 33.71 5,450,099 +0.87(+2.63%)
Sep 05, 2008 32.78 32.91 32.18 32.85 0 -0.01(-0.03%)
Sep 04, 2008 32.86 33.24 32.65 32.86 4,338,843 -0.17(-0.52%)
Sep 03, 2008 34.08 34.20 32.95 33.03 3,867,408 -1.05(-3.07%)
Sep 02, 2008 34.93 35.17 34.03 34.08 3,840,280 -0.66(-1.89%)
Aug 29, 2008 35.36 35.45 34.61 34.73 0 -0.73(-2.06%)
Aug 28, 2008 35.35 35.53 35.07 35.46 1,931,350 +0.25(+0.71%)
Aug 27, 2008 35.18 35.36 34.99 35.21 2,395,236 +0.12(+0.34%)
Aug 26, 2008 34.81 35.33 34.81 35.10 3,427,906 +0.00(+0.01%)
Aug 25, 2008 35.38 35.45 34.88 35.09 2,366,600 -0.11(-0.33%)
Aug 22, 2008 35.29 35.38 34.88 35.21 0 +0.11(+0.33%)
Aug 21, 2008 34.31 35.24 34.31 35.09 2,268,624 +0.39(+1.12%)
Aug 20, 2008 34.50 34.73 34.23 34.70 4,072,117 +0.28(+0.81%)
Aug 19, 2008 33.96 34.55 33.96 34.43 3,107,056 +0.20(+0.57%)
Aug 18, 2008 34.30 34.44 33.92 34.23 3,027,565 +0.04(+0.11%)
Aug 15, 2008 33.76 34.29 33.62 34.19 0 +0.56(+1.66%)
Aug 14, 2008 33.27 33.73 33.01 33.63 4,653,726 +0.13(+0.40%)
Aug 13, 2008 32.59 33.56 32.56 33.50 3,205,921 +0.86(+2.62%)
Aug 12, 2008 33.82 33.82 32.51 32.64 3,918,295 -1.00(-2.98%)
Aug 11, 2008 33.35 33.82 33.13 33.65 3,191,442 +0.29(+0.87%)
Aug 08, 2008 33.10 34.04 32.82 33.35 2,911,030 +0.43(+1.31%)
Aug 07, 2008 32.76 33.73 32.31 32.92 4,770,985 -0.04(-0.12%)
Aug 06, 2008 32.56 33.43 32.55 32.96 4,657,078 +0.24(+0.75%)
Aug 05, 2008 32.99 33.11 32.12 32.72 6,297,641 -0.25(-0.75%)
Aug 04, 2008 34.20 34.51 32.88 32.97 5,810,611 -1.21(-3.55%)
Aug 01, 2008 35.33 35.81 34.08 34.18 6,713,213 -0.98(-2.80%)
Jul 31, 2008 35.43 35.63 35.09 35.17 3,337,644 -0.21(-0.59%)
Jul 30, 2008 34.93 35.70 34.66 35.38 4,083,774 +0.53(+1.52%)
Jul 29, 2008 34.85 34.98 34.41 34.85 3,357,046 +0.25(+0.73%)
Jul 28, 2008 34.51 34.88 33.52 34.59 6,650,647 +0.06(+0.18%)
Jul 25, 2008 35.22 35.42 34.48 34.53 4,202,161 -0.63(-1.78%)
Jul 24, 2008 35.21 35.76 34.77 35.16 5,178,830 -0.18(-0.51%)
Jul 23, 2008 37.16 37.28 35.12 35.34 7,478,969 -1.66(-4.48%)
Jul 22, 2008 36.86 37.77 36.86 37.00 4,295,481 -0.17(-0.45%)
Jul 21, 2008 36.85 37.29 36.31 37.17 2,573,080 +0.50(+1.36%)
Jul 18, 2008 36.64 37.80 36.07 36.67 6,318,867 -0.14(-0.39%)
Jul 17, 2008 37.76 37.76 36.44 36.81 5,527,221 -0.96(-2.54%)
Jul 16, 2008 39.04 39.41 37.71 37.77 5,648,411 -1.42(-3.61%)
Jul 15, 2008 39.18 39.72 38.84 39.19 3,946,517 -0.22(-0.55%)
Jul 14, 2008 39.85 40.13 39.26 39.40 3,499,892 -0.38(-0.96%)
Jul 11, 2008 39.26 40.16 39.09 39.79 5,548,447 +0.16(+0.40%)
Jul 10, 2008 39.42 39.64 39.10 39.63 3,270,534 +0.09(+0.22%)
Jul 09, 2008 38.88 39.73 38.56 39.54 4,416,899 +0.79(+2.04%)
Jul 08, 2008 38.82 39.45 38.26 38.75 6,219,028 +0.02(+0.06%)
Jul 07, 2008 39.15 39.53 38.17 38.73 4,070,487 -0.38(-0.97%)
Jul 04, 2008 39.25 39.74 38.96 39.11 2,023,593 +0.00(+0.00%)
Jul 03, 2008 39.25 39.74 38.96 39.11 2,023,593 +0.11(+0.27%)
Jul 02, 2008 39.49 39.71 38.99 39.00 3,982,498 -0.51(-1.28%)
Jul 01, 2008 39.11 39.77 38.74 39.51 4,080,342 +0.14(+0.36%)
Jun 30, 2008 38.24 39.65 38.01 39.37 4,886,305 +1.11(+2.90%)
Jun 27, 2008 38.45 38.74 38.17 38.26 3,982,009 -0.04(-0.11%)
Jun 26, 2008 39.10 39.44 38.29 38.30 3,665,927 -1.16(-2.93%)
Jun 25, 2008 39.54 39.92 39.15 39.46 3,645,523 +0.11(+0.27%)
Jun 24, 2008 39.04 39.69 38.99 39.35 4,129,912 +0.24(+0.61%)
Jun 23, 2008 38.79 39.51 38.79 39.11 4,212,538 +0.41(+1.06%)
Jun 20, 2008 38.74 39.33 38.70 38.70 5,771,441 -0.31(-0.78%)
Jun 19, 2008 38.15 39.04 38.07 39.01 5,467,631 +0.98(+2.56%)
Jun 18, 2008 37.99 38.25 37.78 38.03 3,293,236 -0.03(-0.09%)
Jun 17, 2008 38.16 38.25 37.95 38.06 1,898,885 -0.07(-0.19%)
Jun 16, 2008 37.77 38.24 37.10 38.14 2,598,319 -0.01(-0.04%)
Jun 13, 2008 37.70 38.25 37.51 38.15 4,134,789 +0.75(+1.99%)
Jun 12, 2008 37.32 37.59 37.14 37.40 3,421,701 +0.34(+0.92%)
Jun 11, 2008 37.42 37.74 37.05 37.07 3,387,372 -0.50(-1.34%)
Jun 10, 2008 37.22 37.62 36.80 37.57 2,656,942 +0.32(+0.86%)
Jun 09, 2008 36.99 37.36 36.76 37.25 1,977,669 +0.51(+1.39%)
Jun 06, 2008 37.57 37.82 36.62 36.74 3,882,849 -1.01(-2.69%)
Jun 05, 2008 37.48 37.89 37.10 37.75 3,143,951 +0.20(+0.52%)
Jun 04, 2008 37.19 37.71 37.03 37.55 2,113,586 +0.37(+1.00%)
Jun 03, 2008 37.38 37.72 37.00 37.18 2,320,153 -0.14(-0.38%)
Jun 02, 2008 37.50 37.50 36.95 37.32 2,266,819 -0.31(-0.83%)
May 30, 2008 37.96 38.28 37.48 37.63 2,563,501 -0.47(-1.24%)
May 29, 2008 37.71 38.24 37.56 38.11 2,694,841 +0.41(+1.08%)
May 28, 2008 37.38 37.82 37.32 37.70 2,354,597 +0.38(+1.02%)
May 27, 2008 37.23 37.57 37.07 37.32 3,050,338 +0.14(+0.37%)
May 26, 2008 37.61 37.85 37.15 37.18 0 +0.00(+0.00%)
May 23, 2008 37.61 37.85 37.15 37.18 2,260,298 -0.54(-1.42%)
May 22, 2008 37.56 37.90 37.36 37.72 1,903,649 +0.08(+0.20%)
May 21, 2008 37.84 38.44 37.50 37.64 3,701,881 -0.06(-0.15%)
May 20, 2008 37.73 37.98 37.35 37.70 3,145,330 +0.39(+1.04%)
May 19, 2008 36.71 37.53 36.63 37.31 3,411,773 +0.58(+1.58%)
May 16, 2008 36.59 36.79 36.28 36.73 2,109,106 +0.23(+0.64%)
May 15, 2008 36.69 36.80 36.22 36.50 2,708,262 -0.33(-0.88%)
May 14, 2008 36.41 36.89 36.18 36.82 3,663,961 +0.51(+1.40%)
May 13, 2008 36.75 36.80 36.08 36.31 2,981,373 -0.25(-0.68%)
May 12, 2008 36.52 36.56 36.17 36.56 1,609,985 +0.23(+0.63%)
May 09, 2008 36.16 36.50 35.71 36.33 1,489,665 +0.04(+0.11%)
May 08, 2008 36.36 36.54 35.87 36.30 2,995,543 +0.14(+0.40%)
May 07, 2008 36.61 36.72 36.05 36.15 2,915,321 -0.56(-1.54%)
May 06, 2008 36.58 36.92 36.33 36.72 2,609,078 -0.19(-0.52%)
May 05, 2008 37.51 37.51 36.72 36.91 3,377,430 -0.87(-2.32%)
May 02, 2008 36.75 37.78 36.75 37.78 5,794,145 +1.10(+3.01%)
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.