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, 2010 19.26 19.50 19.22 19.47 10,272,552 +0.24(+1.26%)
Apr 29, 2010 19.38 19.62 19.15 19.22 7,980,872 -0.03(-0.16%)
Apr 28, 2010 19.03 19.40 18.98 19.26 9,032,663 +0.29(+1.52%)
Apr 27, 2010 19.16 19.43 18.97 18.97 7,439,815 -0.22(-1.13%)
Apr 26, 2010 19.27 19.35 18.97 19.18 10,923,139 -0.10(-0.51%)
Apr 23, 2010 19.22 19.29 19.07 19.28 6,947,859 +0.09(+0.46%)
Apr 22, 2010 19.27 19.28 18.95 19.19 10,364,675 -0.17(-0.90%)
Apr 21, 2010 19.37 19.54 19.34 19.37 27,284 -0.06(-0.32%)
Apr 20, 2010 19.39 19.47 19.28 19.43 389 +0.13(+0.69%)
Apr 19, 2010 19.49 19.49 19.28 19.30 10,183,541 -0.16(-0.82%)
Apr 16, 2010 19.80 19.84 19.37 19.46 15,047,543 -0.38(-1.92%)
Apr 15, 2010 19.93 19.97 19.81 19.84 9,740,996 -0.13(-0.67%)
Apr 14, 2010 20.18 20.24 19.92 19.97 9,126,520 -0.21(-1.02%)
Apr 13, 2010 20.36 20.42 20.17 20.18 10,797,603 -0.20(-0.98%)
Apr 12, 2010 20.36 20.54 20.33 20.38 4,121,079 +0.04(+0.18%)
Apr 09, 2010 20.32 20.35 20.16 20.34 4,570,332 +0.06(+0.30%)
Apr 08, 2010 20.29 20.30 20.20 20.28 3,873,526 -0.04(-0.18%)
Apr 07, 2010 20.50 20.51 20.27 20.31 6,222,642 -0.18(-0.88%)
Apr 06, 2010 20.37 20.51 20.28 20.49 5,403,388 +0.24(+1.17%)
Apr 05, 2010 20.31 20.36 20.19 20.26 4,511,542 -0.03(-0.13%)
Apr 01, 2010 20.14 20.28 20.28 20.28 5,211,386 +0.19(+0.95%)
Mar 31, 2010 19.95 20.18 19.79 20.09 6,976,622 +0.11(+0.54%)
Mar 30, 2010 20.02 20.09 19.93 19.99 6,562,435 -0.06(-0.28%)
Mar 29, 2010 19.99 20.07 19.69 20.04 6,162,756 +0.10(+0.52%)
Mar 26, 2010 20.10 20.10 19.86 19.94 4,889,161 -0.11(-0.56%)
Mar 25, 2010 20.56 20.72 20.03 20.05 8,454,292 -0.65(-3.13%)
Mar 24, 2010 20.73 20.77 20.61 20.70 7,192,608 -0.09(-0.42%)
Mar 23, 2010 20.51 20.86 20.47 20.79 7,544,435 +0.29(+1.40%)
Mar 22, 2010 20.48 20.61 20.32 20.50 8,297,662 +0.05(+0.25%)
Mar 19, 2010 20.38 20.55 20.25 20.45 8,101,307 +0.10(+0.48%)
Mar 18, 2010 20.62 20.65 20.28 20.35 5,739,445 -0.21(-1.00%)
Mar 17, 2010 20.54 20.62 20.44 20.56 4,930,351 +0.07(+0.35%)
Mar 16, 2010 20.48 20.53 20.31 20.48 4,748,890 +0.08(+0.40%)
Mar 15, 2010 20.34 20.40 20.29 20.40 6,045,062 +0.12(+0.61%)
Mar 12, 2010 20.47 20.53 20.25 20.28 4,862,055 -0.14(-0.70%)
Mar 11, 2010 20.44 20.48 20.35 20.42 5,636,700 -0.02(-0.08%)
Mar 10, 2010 20.28 20.49 20.23 20.44 5,746,662 +0.15(+0.76%)
Mar 09, 2010 20.33 20.33 20.13 20.28 5,248,939 -0.03(-0.13%)
Mar 08, 2010 20.40 20.40 20.23 20.31 4,597,959 -0.05(-0.25%)
Mar 05, 2010 20.13 20.36 19.98 20.36 5,129,231 +0.35(+1.77%)
Mar 04, 2010 20.01 20.07 19.82 20.01 4,421,737 +0.00(+0.00%)
Mar 03, 2010 20.28 20.28 19.92 20.01 6,516,591 -0.21(-1.02%)
Mar 02, 2010 20.20 20.24 20.08 20.21 6,726,437 +0.13(+0.64%)
Mar 01, 2010 19.94 20.18 19.92 20.08 5,586,494 +0.22(+1.09%)
Feb 26, 2010 20.09 20.14 19.84 19.87 5,782,884 -0.22(-1.08%)
Feb 25, 2010 19.93 20.13 19.74 20.08 6,432,098 -0.03(-0.13%)
Feb 24, 2010 20.17 20.26 19.93 20.11 5,417,270 -0.05(-0.23%)
Feb 23, 2010 20.41 20.41 20.09 20.16 5,632,476 -0.27(-1.33%)
Feb 22, 2010 20.53 20.56 20.36 20.43 7,716,607 +0.02(+0.10%)
Feb 19, 2010 19.87 20.49 19.84 20.41 6,545,840 +0.49(+2.46%)
Feb 18, 2010 19.85 19.99 19.74 19.92 7,903,289 +0.09(+0.45%)
Feb 17, 2010 20.30 20.30 19.77 19.83 8,822,210 -0.33(-1.63%)
Feb 16, 2010 20.25 20.50 20.00 20.16 9,780,706 +0.01(+0.05%)
Feb 12, 2010 20.38 20.14 20.14 20.14 17,785,988 -0.21(-1.01%)
Feb 11, 2010 20.23 20.49 19.90 20.35 30,887,182 -0.96(-4.51%)
Feb 10, 2010 21.43 21.45 21.15 21.31 3,333,814 -0.14(-0.67%)
Feb 09, 2010 21.22 21.74 21.22 21.46 5,660,017 +0.16(+0.75%)
Feb 08, 2010 21.49 21.49 21.07 21.30 2,613,623 -0.06(-0.29%)
Feb 05, 2010 21.50 21.66 21.07 21.36 4,533,982 -0.19(-0.88%)
Feb 04, 2010 21.95 22.10 21.52 21.55 4,952,881 -0.48(-2.19%)
Feb 03, 2010 22.40 22.40 21.98 22.03 2,991,742 -0.35(-1.58%)
Feb 02, 2010 22.18 22.41 21.90 22.39 4,549,104 +0.29(+1.31%)
Feb 01, 2010 21.87 22.30 21.77 22.10 3,619,146 -0.05(-0.21%)
Jan 29, 2010 22.23 22.42 22.10 22.14 3,756,563 -0.02(-0.09%)
Jan 28, 2010 22.48 22.57 22.16 22.16 2,862,314 -0.28(-1.27%)
Jan 27, 2010 22.56 22.56 22.10 22.45 4,451,878 -0.20(-0.87%)
Jan 26, 2010 22.51 22.78 22.39 22.64 4,487,105 +0.11(+0.50%)
Jan 25, 2010 22.69 22.73 22.39 22.53 3,728,473 +0.13(+0.59%)
Jan 22, 2010 22.91 22.91 22.39 22.40 4,827,771 -0.51(-2.24%)
Jan 21, 2010 23.45 23.61 22.85 22.91 4,798,814 -0.62(-2.65%)
Jan 20, 2010 23.80 23.80 23.30 23.54 4,074,855 -0.34(-1.40%)
Jan 19, 2010 23.64 23.89 23.54 23.87 3,232,053 +0.17(+0.73%)
Jan 15, 2010 23.78 23.70 23.70 23.70 4,421,045 -0.09(-0.38%)
Jan 14, 2010 23.78 23.83 23.63 23.79 4,223,907 -0.04(-0.17%)
Jan 13, 2010 23.69 23.90 23.55 23.83 3,065,286 +0.14(+0.58%)
Jan 12, 2010 23.84 23.84 23.54 23.70 5,294,055 +0.04(+0.15%)
Jan 11, 2010 23.39 23.76 23.34 23.66 3,992,963 +0.41(+1.75%)
Jan 08, 2010 23.32 23.40 23.11 23.25 4,505,006 -0.12(-0.52%)
Jan 07, 2010 23.64 23.73 23.34 23.38 4,585,382 -0.36(-1.50%)
Jan 06, 2010 23.50 23.78 23.36 23.73 6,749,754 +0.25(+1.08%)
Jan 05, 2010 23.68 23.78 23.18 23.48 5,756,374 -0.26(-1.11%)
Jan 04, 2010 23.67 23.82 23.56 23.74 3,626,413 +0.16(+0.69%)
Dec 31, 2009 24.08 23.58 23.58 23.58 1,831,694 -0.53(-2.19%)
Dec 30, 2009 23.95 24.18 23.93 24.11 2,779,106 +0.10(+0.40%)
Dec 29, 2009 24.00 24.13 23.94 24.01 2,198,596 -0.01(-0.02%)
Dec 28, 2009 24.18 24.18 23.92 24.02 1,726,485 -0.08(-0.32%)
Dec 24, 2009 24.03 24.13 24.01 24.09 648,821 +0.07(+0.27%)
Dec 23, 2009 23.84 24.06 23.69 24.03 2,914,718 +0.23(+0.96%)
Dec 22, 2009 24.04 24.17 23.75 23.80 3,017,378 -0.31(-1.31%)
Dec 21, 2009 23.93 24.20 23.81 24.11 2,932,340 +0.32(+1.34%)
Dec 18, 2009 23.74 24.10 23.64 23.79 6,426,473 +0.05(+0.21%)
Dec 17, 2009 23.50 23.79 23.36 23.74 4,871,233 +0.11(+0.45%)
Dec 16, 2009 23.73 23.81 23.52 23.63 6,204,244 -0.35(-1.44%)
Dec 15, 2009 23.87 24.03 23.77 23.98 3,835,132 -0.02(-0.08%)
Dec 14, 2009 23.92 24.03 23.85 24.00 4,250,813 +0.30(+1.26%)
Dec 11, 2009 23.43 23.78 23.35 23.70 4,640,429 +0.44(+1.90%)
Dec 10, 2009 22.84 23.28 22.84 23.26 4,466,928 +0.51(+2.25%)
Dec 09, 2009 22.60 22.77 22.52 22.75 3,930,367 +0.21(+0.92%)
Dec 08, 2009 22.68 22.77 22.47 22.54 3,541,948 -0.25(-1.11%)
Dec 07, 2009 22.67 22.92 22.52 22.79 5,097,058 +0.15(+0.67%)
Dec 04, 2009 22.70 23.07 22.29 22.64 8,409,210 -0.16(-0.71%)
Dec 03, 2009 22.57 23.01 22.36 22.80 6,096,273 +0.52(+2.32%)
Dec 02, 2009 22.12 22.35 22.00 22.28 4,956,236 +0.23(+1.04%)
Dec 01, 2009 22.00 22.11 21.94 22.06 4,696,625 +0.19(+0.86%)
Nov 30, 2009 21.62 21.91 21.52 21.87 4,864,568 +0.24(+1.10%)
Nov 27, 2009 21.68 21.86 21.37 21.63 1,536,381 -0.28(-1.27%)
Nov 25, 2009 21.58 21.95 21.40 21.91 3,991,909 +0.39(+1.79%)
Nov 24, 2009 21.38 21.53 21.28 21.52 4,629,009 +0.15(+0.69%)
Nov 23, 2009 21.38 21.64 21.29 21.38 5,587,215 +0.08(+0.38%)
Nov 20, 2009 21.40 21.48 21.27 21.29 4,495,229 -0.05(-0.24%)
Nov 19, 2009 21.58 21.68 21.23 21.35 3,203,942 -0.32(-1.48%)
Nov 18, 2009 21.60 21.76 21.57 21.67 3,087,100 +0.02(+0.07%)
Nov 17, 2009 21.61 21.69 21.45 21.65 3,311,639 +0.04(+0.19%)
Nov 16, 2009 21.50 21.69 21.42 21.61 4,483,612 +0.25(+1.19%)
Nov 13, 2009 21.25 21.53 21.14 21.36 4,794,923 +0.22(+1.03%)
Nov 12, 2009 21.69 21.75 21.10 21.14 7,353,228 -0.59(-2.73%)
Nov 11, 2009 22.05 22.06 21.69 21.73 3,343,964 -0.21(-0.97%)
Nov 10, 2009 21.87 22.03 21.83 21.94 3,814,628 +0.01(+0.02%)
Nov 09, 2009 21.60 21.95 21.55 21.94 3,939,821 +0.42(+1.96%)
Nov 06, 2009 21.51 21.74 21.41 21.52 3,302,768 +0.01(+0.05%)
Nov 05, 2009 21.40 21.69 21.38 21.51 2,990,899 +0.19(+0.88%)
Nov 04, 2009 21.16 21.66 21.14 21.32 4,997,164 +0.26(+1.23%)
Nov 03, 2009 21.20 21.37 21.01 21.06 4,837,960 -0.21(-0.97%)
Nov 02, 2009 21.74 21.74 21.17 21.27 6,063,015 -0.42(-1.92%)
Oct 30, 2009 22.18 22.22 21.50 21.68 6,276,005 -0.54(-2.43%)
Oct 29, 2009 21.92 22.25 21.64 22.22 5,282,436 +0.35(+1.58%)
Oct 28, 2009 21.91 22.05 21.55 21.88 7,733,424 -0.16(-0.73%)
Oct 27, 2009 21.84 22.60 21.84 22.04 8,713,802 -0.50(-2.22%)
Oct 26, 2009 23.07 23.36 22.50 22.54 5,665,829 -0.47(-2.05%)
Oct 23, 2009 23.07 23.12 22.81 23.01 3,950,384 -0.31(-1.33%)
Oct 22, 2009 23.33 23.36 22.92 23.32 4,508,809 +0.05(+0.19%)
Oct 21, 2009 23.31 23.63 23.23 23.28 7,152,365 -0.01(-0.04%)
Oct 20, 2009 23.27 23.39 23.26 23.29 5,261,888 -0.43(-1.82%)
Oct 19, 2009 23.69 23.86 23.41 23.72 5,822,866 +0.11(+0.45%)
Oct 16, 2009 23.50 23.79 23.45 23.61 4,421,879 -0.02(-0.06%)
Oct 15, 2009 23.27 23.63 23.25 23.63 3,147,677 +0.33(+1.42%)
Oct 14, 2009 23.37 23.45 23.22 23.30 3,061,693 +0.06(+0.26%)
Oct 13, 2009 23.05 23.25 22.87 23.24 4,160,930 +0.17(+0.72%)
Oct 12, 2009 23.00 23.13 22.87 23.07 1,974,513 +0.12(+0.52%)
Oct 09, 2009 22.74 23.00 22.61 22.95 3,348,603 +0.21(+0.93%)
Oct 08, 2009 22.80 22.85 22.59 22.74 2,959,535 +0.07(+0.31%)
Oct 07, 2009 22.99 22.99 22.58 22.67 4,633,032 -0.40(-1.72%)
Oct 06, 2009 23.46 23.46 22.56 23.07 4,297,945 +0.36(+1.57%)
Oct 05, 2009 22.52 22.76 22.23 22.71 2,766,833 +0.27(+1.21%)
Oct 02, 2009 22.29 22.52 21.97 22.44 4,314,788 +0.04(+0.16%)
Oct 01, 2009 22.89 22.95 22.40 22.40 2,985,612 -0.50(-2.19%)
Sep 30, 2009 23.11 23.15 22.52 22.90 5,801,165 -0.22(-0.93%)
Sep 29, 2009 23.24 23.24 23.03 23.12 2,613,810 -0.03(-0.13%)
Sep 28, 2009 22.91 23.32 22.89 23.15 2,426,807 +0.27(+1.18%)
Sep 25, 2009 23.18 23.24 22.86 22.88 4,762,837 -0.35(-1.51%)
Sep 24, 2009 23.48 23.64 23.14 23.23 4,434,710 -0.25(-1.05%)
Sep 23, 2009 23.56 23.84 23.45 23.48 3,714,311 -0.14(-0.57%)
Sep 22, 2009 23.64 23.75 23.44 23.61 3,821,200 +0.04(+0.17%)
Sep 21, 2009 23.43 23.77 23.34 23.57 6,039,593 +0.04(+0.15%)
Sep 18, 2009 23.71 23.75 23.48 23.54 6,697,492 +0.09(+0.38%)
Sep 17, 2009 23.84 23.93 23.39 23.45 5,847,989 +0.04(+0.18%)
Sep 16, 2009 23.46 23.96 23.31 23.40 3,408,664 -0.06(-0.24%)
Sep 15, 2009 23.31 23.51 23.05 23.46 3,490,857 +0.12(+0.51%)
Sep 14, 2009 22.95 23.36 22.91 23.34 3,660,761 +0.34(+1.48%)
Sep 11, 2009 23.36 23.43 22.91 23.00 4,898,701 -0.35(-1.48%)
Sep 10, 2009 23.26 23.41 23.18 23.35 4,135,408 +0.14(+0.58%)
Sep 09, 2009 23.03 23.22 22.97 23.21 4,781,676 +0.16(+0.67%)
Sep 08, 2009 23.21 23.21 22.86 23.05 3,580,450 +0.08(+0.33%)
Sep 04, 2009 22.70 23.03 22.70 22.98 3,152,428 +0.21(+0.90%)
Sep 03, 2009 22.53 22.83 22.38 22.77 5,851,922 +0.38(+1.68%)
Sep 02, 2009 22.49 22.64 22.27 22.40 4,598,987 -0.15(-0.67%)
Sep 01, 2009 22.58 22.90 22.47 22.55 4,974,859 -0.06(-0.27%)
Aug 31, 2009 22.86 22.97 22.54 22.61 3,546,596 -0.30(-1.31%)
Aug 28, 2009 22.94 22.94 22.65 22.91 4,489,435 +0.06(+0.26%)
Aug 27, 2009 22.78 22.90 22.59 22.85 4,278,233 +0.10(+0.44%)
Aug 26, 2009 22.69 22.81 22.49 22.75 3,102,210 +0.06(+0.26%)
Aug 25, 2009 22.90 22.98 22.67 22.69 3,255,633 -0.18(-0.79%)
Aug 24, 2009 22.71 22.98 22.67 22.87 2,551,232 +0.14(+0.60%)
Aug 21, 2009 22.33 22.76 22.29 22.73 3,396,308 +0.56(+2.51%)
Aug 20, 2009 22.08 22.20 21.89 22.18 3,313,615 +0.15(+0.66%)
Aug 19, 2009 21.73 22.08 21.67 22.03 4,222,784 +0.15(+0.66%)
Aug 18, 2009 21.80 21.91 21.62 21.89 3,875,085 +0.10(+0.46%)
Aug 17, 2009 21.96 22.04 21.64 21.79 4,006,376 -0.35(-1.56%)
Aug 14, 2009 21.84 22.13 21.78 22.13 4,774,915 +0.29(+1.33%)
Aug 13, 2009 21.87 21.88 21.44 21.84 3,181,416 +0.11(+0.48%)
Aug 12, 2009 21.42 21.85 21.33 21.74 4,674,553 +0.21(+0.95%)
Aug 11, 2009 21.53 21.58 21.22 21.53 5,245,756 -0.03(-0.14%)
Aug 10, 2009 21.44 21.59 21.09 21.56 2,508,420 +0.09(+0.40%)
Aug 07, 2009 21.09 21.55 21.06 21.48 5,292,462 +0.46(+2.17%)
Aug 06, 2009 20.78 21.06 20.74 21.02 4,221,283 +0.30(+1.43%)
Aug 05, 2009 20.75 20.88 20.39 20.73 5,996,864 +0.27(+1.32%)
Aug 04, 2009 20.73 20.73 20.36 20.46 4,409,359 -0.26(-1.24%)
Aug 03, 2009 21.06 21.06 20.43 20.71 5,502,660 +0.35(+1.70%)
Jul 31, 2009 20.49 20.66 20.31 20.37 7,119,717 -0.20(-0.96%)
Jul 30, 2009 20.44 20.78 20.41 20.56 4,661,373 +0.13(+0.63%)
Jul 29, 2009 20.71 20.74 20.37 20.44 4,191,841 -0.16(-0.77%)
Jul 28, 2009 20.91 21.08 20.36 20.59 5,958,620 -0.48(-2.30%)
Jul 27, 2009 21.09 21.17 20.94 21.08 2,320,703 -0.09(-0.42%)
Jul 24, 2009 20.74 21.19 20.68 21.17 1,399 +0.36(+1.73%)
Jul 23, 2009 20.14 20.90 20.12 20.81 3,982,613 +0.67(+3.34%)
Jul 22, 2009 20.39 20.41 20.05 20.13 2,745,998 -0.21(-1.04%)
Jul 21, 2009 20.45 20.46 20.16 20.35 4,087,601 +0.12(+0.59%)
Jul 20, 2009 20.15 20.27 19.96 20.23 2,860,414 +0.13(+0.66%)
Jul 17, 2009 20.12 20.17 19.86 20.09 3,209,997 -0.07(-0.37%)
Jul 16, 2009 20.19 20.30 19.85 20.17 4,906,406 -0.07(-0.37%)
Jul 15, 2009 20.09 20.28 20.01 20.24 4,250,027 +0.34(+1.71%)
Jul 14, 2009 19.65 19.90 19.57 19.90 5,136,116 +0.24(+1.21%)
Jul 13, 2009 19.36 19.68 19.31 19.66 6,428,198 +0.38(+1.95%)
Jul 10, 2009 19.11 19.40 18.91 19.29 5,074,015 +0.02(+0.13%)
Jul 09, 2009 18.39 19.38 18.16 19.26 13,821,587 +0.88(+4.79%)
Jul 08, 2009 18.65 18.83 18.22 18.38 5,586,527 -0.23(-1.25%)
Jul 07, 2009 18.76 18.96 18.52 18.62 4,462,038 -0.21(-1.10%)
Jul 06, 2009 18.60 18.88 18.38 18.82 4,013,373 +0.19(+1.03%)
Jul 02, 2009 19.28 19.28 18.63 18.63 3,888,051 -0.81(-4.17%)
Jul 01, 2009 19.21 19.57 19.21 19.44 2,924,721 +0.29(+1.50%)
Jun 30, 2009 19.50 19.56 18.96 19.15 5,819,782 -0.38(-1.95%)
Jun 29, 2009 19.14 19.61 19.08 19.54 4,128,155 +0.06(+0.33%)
Jun 26, 2009 19.51 19.54 19.31 19.47 4,690,395 -0.05(-0.25%)
Jun 25, 2009 19.07 19.61 19.02 19.52 6,280,760 +0.55(+2.92%)
Jun 24, 2009 18.87 19.09 18.78 18.97 4,981,671 +0.17(+0.89%)
Jun 23, 2009 19.03 19.11 18.64 18.80 4,199,126 -0.25(-1.32%)
Jun 22, 2009 18.89 19.40 18.89 19.05 5,148,420 -0.02(-0.10%)
Jun 19, 2009 19.50 19.52 18.95 19.07 6,595,467 -0.31(-1.61%)
Jun 18, 2009 19.18 19.51 19.10 19.38 5,716,350 +0.27(+1.40%)
Jun 17, 2009 19.35 19.57 19.04 19.12 5,751,508 -0.27(-1.40%)
Jun 16, 2009 19.55 19.75 19.25 19.39 4,922,122 -0.09(-0.48%)
Jun 15, 2009 19.93 20.27 19.41 19.48 6,840,987 -0.53(-2.64%)
Jun 12, 2009 19.28 20.07 19.06 20.01 8,336,167 +0.69(+3.56%)
Jun 11, 2009 18.86 19.63 18.86 19.32 7,863,167 +0.45(+2.38%)
Jun 10, 2009 18.80 19.00 18.59 18.87 5,745,099 +0.20(+1.09%)
Jun 09, 2009 19.00 19.05 18.62 18.67 5,312,201 -0.28(-1.46%)
Jun 08, 2009 18.95 19.09 18.70 18.95 5,764,109 -0.40(-2.04%)
Jun 05, 2009 19.67 19.79 19.21 19.34 5,972,224 -0.14(-0.74%)
Jun 04, 2009 19.53 19.64 19.23 19.49 7,187,163 +0.02(+0.13%)
Jun 03, 2009 20.27 20.30 19.04 19.46 12,729,735 +0.39(+2.05%)
Jun 02, 2009 19.09 19.38 18.91 19.07 10,350,495 -0.37(-1.88%)
Jun 01, 2009 18.85 19.47 18.76 19.44 6,320,312 +0.76(+4.05%)
May 29, 2009 18.73 18.86 18.38 18.68 6,592,525 +0.01(+0.05%)
May 28, 2009 18.60 18.84 18.33 18.67 4,063,626 +0.26(+1.40%)
May 27, 2009 18.78 18.81 18.35 18.41 6,212,824 -0.32(-1.72%)
May 26, 2009 18.31 18.87 18.14 18.73 8,076,724 +0.44(+2.43%)
May 22, 2009 18.39 18.57 18.27 18.29 5,759,292 -0.09(-0.51%)
May 21, 2009 18.28 18.58 18.24 18.38 10,062,299 -0.08(-0.45%)
May 20, 2009 18.70 18.70 18.36 18.47 8,891,927 +0.02(+0.11%)
May 19, 2009 18.02 18.58 18.02 18.45 9,286,829 +0.40(+2.22%)
May 18, 2009 18.20 18.20 17.91 18.05 11,149,161 +0.02(+0.11%)
May 15, 2009 19.94 18.16 17.43 18.03 24,882,942 -1.91(-9.59%)
May 14, 2009 20.40 20.47 19.83 19.94 6,641,168 -0.38(-1.87%)
May 13, 2009 20.63 20.97 20.30 20.32 4,060,786 -0.53(-2.54%)
May 12, 2009 20.74 20.90 20.46 20.85 3,281,542 +0.25(+1.22%)
May 11, 2009 20.80 20.90 20.43 20.60 4,496,690 -0.40(-1.91%)
May 08, 2009 20.92 21.40 20.38 21.00 5,203,140 +0.32(+1.53%)
May 07, 2009 20.50 20.93 20.33 20.68 7,475,979 +0.18(+0.89%)
May 06, 2009 20.83 20.95 20.13 20.50 9,073,391 -0.27(-1.29%)
May 05, 2009 21.06 21.09 20.58 20.77 5,163,526 -0.19(-0.92%)
May 04, 2009 20.98 21.02 20.40 20.96 4,292,053 +0.28(+1.35%)
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.