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 29, 2016 22.73 23.19 22.56 22.83 12,081,260 +0.08(+0.37%)
Apr 28, 2016 25.25 23.09 22.19 22.75 27,646,618 -2.51(-9.93%)
Apr 27, 2016 24.42 25.44 24.29 25.25 16,976,774 +1.16(+4.83%)
Apr 26, 2016 24.20 24.43 24.08 24.09 6,180,809 -0.04(-0.17%)
Apr 25, 2016 24.03 24.19 23.87 24.13 5,917,496 -0.01(-0.06%)
Apr 22, 2016 23.93 24.27 23.82 24.15 6,596,203 +0.39(+1.65%)
Apr 21, 2016 24.33 24.41 23.52 23.75 9,497,725 -0.60(-2.45%)
Apr 20, 2016 24.88 25.01 24.34 24.35 6,479,334 -0.52(-2.08%)
Apr 19, 2016 25.18 25.24 24.76 24.87 6,923,954 -0.25(-0.98%)
Apr 18, 2016 24.92 25.14 24.85 25.11 3,576,872 +0.13(+0.53%)
Apr 15, 2016 24.79 25.06 24.68 24.98 4,635,910 +0.18(+0.71%)
Apr 14, 2016 24.94 25.08 24.79 24.80 3,881,625 -0.17(-0.67%)
Apr 13, 2016 25.06 25.08 24.86 24.97 4,237,340 -0.07(-0.28%)
Apr 12, 2016 24.88 25.22 24.80 25.04 5,187,915 +0.27(+1.10%)
Apr 11, 2016 24.75 25.09 24.72 24.77 5,262,213 +0.17(+0.68%)
Apr 08, 2016 24.44 25.00 24.43 24.60 6,981,757 +0.25(+1.04%)
Apr 07, 2016 24.21 24.55 24.18 24.35 5,872,796 +0.12(+0.49%)
Apr 06, 2016 24.54 24.58 24.20 24.23 7,181,084 -0.34(-1.37%)
Apr 05, 2016 24.92 25.00 24.41 24.57 7,465,117 -0.43(-1.71%)
Apr 04, 2016 25.21 25.31 24.92 24.99 6,951,548 -0.25(-0.97%)
Apr 01, 2016 25.20 25.42 24.98 25.24 8,934,064 +0.04(+0.17%)
Mar 31, 2016 25.18 25.58 24.88 25.20 10,507,370 +0.13(+0.50%)
Mar 30, 2016 25.51 25.60 25.05 25.07 7,858,448 -0.39(-1.51%)
Mar 29, 2016 25.10 25.48 24.97 25.46 6,515,105 +0.42(+1.68%)
Mar 28, 2016 25.33 25.46 24.98 25.04 2,993,666 -0.29(-1.16%)
Mar 24, 2016 25.11 25.33 25.33 25.33 4,237,507 +0.13(+0.50%)
Mar 23, 2016 25.03 25.27 24.88 25.20 4,040,953 +0.15(+0.62%)
Mar 22, 2016 25.13 25.34 24.95 25.05 4,365,474 -0.06(-0.25%)
Mar 21, 2016 25.03 25.27 24.80 25.11 4,877,642 +0.06(+0.25%)
Mar 18, 2016 25.33 25.36 25.04 25.05 6,971,911 -0.29(-1.13%)
Mar 17, 2016 25.25 25.46 25.11 25.34 3,805,599 +0.19(+0.75%)
Mar 16, 2016 24.81 25.33 24.67 25.15 5,366,265 +0.22(+0.87%)
Mar 15, 2016 24.88 25.01 24.69 24.93 4,067,792 +0.00(+0.00%)
Mar 14, 2016 25.02 25.05 24.82 24.93 3,455,878 -0.08(-0.31%)
Mar 11, 2016 25.27 25.47 25.00 25.01 4,867,314 -0.19(-0.75%)
Mar 10, 2016 24.99 25.38 24.94 25.20 5,406,109 +0.12(+0.47%)
Mar 09, 2016 24.88 25.53 24.86 25.08 5,836,876 +0.17(+0.67%)
Mar 08, 2016 24.60 25.06 24.31 24.91 5,642,798 +0.32(+1.28%)
Mar 07, 2016 24.12 24.62 24.06 24.59 3,777,064 +0.39(+1.59%)
Mar 04, 2016 23.63 24.34 23.49 24.21 3,910,536 +0.41(+1.71%)
Mar 03, 2016 23.58 23.91 23.35 23.80 3,760,455 +0.19(+0.80%)
Mar 02, 2016 23.33 23.64 22.81 23.61 3,739,160 +0.18(+0.78%)
Mar 01, 2016 23.52 23.67 23.31 23.43 5,112,561 -0.01(-0.06%)
Feb 29, 2016 22.99 23.62 22.87 23.45 6,130,509 +0.46(+1.98%)
Feb 26, 2016 23.78 23.86 22.87 22.99 6,921,009 -0.79(-3.33%)
Feb 25, 2016 23.07 23.81 22.96 23.78 6,597,068 +0.88(+3.82%)
Feb 24, 2016 23.12 23.24 22.70 22.91 7,146,188 -0.24(-1.03%)
Feb 23, 2016 23.34 23.53 23.07 23.14 5,173,376 -0.20(-0.87%)
Feb 22, 2016 23.22 23.41 23.07 23.35 4,465,852 +0.25(+1.09%)
Feb 19, 2016 23.69 23.69 22.98 23.10 7,825,204 -0.67(-2.83%)
Feb 18, 2016 22.77 23.91 22.68 23.77 9,339,587 +1.16(+5.14%)
Feb 17, 2016 23.26 23.36 22.54 22.61 7,991,384 -0.83(-3.56%)
Feb 16, 2016 23.18 23.45 22.97 23.44 5,138,621 +0.41(+1.76%)
Feb 12, 2016 23.01 23.03 23.03 23.03 5,049,491 +0.05(+0.21%)
Feb 11, 2016 23.33 23.52 22.81 22.98 4,067,298 -0.57(-2.44%)
Feb 10, 2016 23.24 23.68 23.02 23.56 4,057,447 +0.22(+0.93%)
Feb 09, 2016 23.14 23.47 22.93 23.34 4,575,971 +0.08(+0.36%)
Feb 08, 2016 23.47 23.74 22.89 23.26 8,313,519 -0.35(-1.48%)
Feb 05, 2016 23.17 23.96 23.05 23.61 8,250,729 +0.32(+1.35%)
Feb 04, 2016 23.50 23.54 23.26 23.29 5,693,365 -0.19(-0.81%)
Feb 03, 2016 22.99 23.62 22.85 23.48 8,143,966 +0.64(+2.79%)
Feb 02, 2016 22.66 22.95 22.59 22.84 6,901,618 -0.06(-0.24%)
Feb 01, 2016 22.86 23.06 22.80 22.90 5,883,073 -0.01(-0.03%)
Jan 29, 2016 22.46 22.94 22.41 22.91 6,295,047 +0.64(+2.86%)
Jan 28, 2016 22.14 22.45 22.03 22.27 5,805,001 +0.15(+0.69%)
Jan 27, 2016 22.14 22.41 21.89 22.12 3,294,160 -0.11(-0.50%)
Jan 26, 2016 22.07 22.53 22.01 22.23 4,230,888 +0.18(+0.82%)
Jan 25, 2016 22.37 22.39 22.02 22.05 4,958,748 -0.32(-1.42%)
Jan 22, 2016 21.88 22.43 21.72 22.37 5,019,077 +0.68(+3.13%)
Jan 21, 2016 21.58 21.92 21.22 21.69 7,558,900 +0.12(+0.58%)
Jan 20, 2016 22.35 22.41 21.25 21.56 8,337,307 -0.95(-4.22%)
Jan 19, 2016 22.12 22.57 21.97 22.51 6,416,553 +0.46(+2.07%)
Jan 15, 2016 22.29 22.05 22.05 22.05 8,002,224 -0.51(-2.24%)
Jan 14, 2016 21.89 22.73 21.71 22.56 6,592,989 +0.73(+3.36%)
Jan 13, 2016 22.32 22.45 21.76 21.82 5,457,084 -0.47(-2.11%)
Jan 12, 2016 22.31 22.37 21.89 22.30 7,405,036 +0.08(+0.34%)
Jan 11, 2016 21.96 22.34 21.90 22.22 7,221,549 +0.33(+1.52%)
Jan 08, 2016 21.49 22.01 21.46 21.89 7,262,683 +0.41(+1.90%)
Jan 07, 2016 21.84 22.01 21.40 21.48 6,088,130 -0.59(-2.67%)
Jan 06, 2016 21.70 22.18 21.60 22.07 5,517,230 +0.21(+0.98%)
Jan 05, 2016 21.92 21.92 21.44 21.85 7,511,267 +0.03(+0.13%)
Jan 04, 2016 21.84 21.92 21.63 21.82 6,530,717 -0.16(-0.73%)
Dec 31, 2015 22.34 21.98 21.98 21.98 5,826,596 -0.39(-1.73%)
Dec 30, 2015 22.59 22.64 22.37 22.37 3,902,394 -0.21(-0.95%)
Dec 29, 2015 22.66 22.73 22.50 22.59 3,871,431 -0.03(-0.12%)
Dec 28, 2015 22.52 22.68 22.33 22.61 2,930,388 +0.03(+0.12%)
Dec 24, 2015 22.46 22.59 22.59 22.59 2,311,875 +0.09(+0.40%)
Dec 23, 2015 22.04 22.54 22.04 22.50 3,988,382 +0.52(+2.36%)
Dec 22, 2015 21.60 22.01 21.47 21.98 5,371,206 +0.45(+2.09%)
Dec 21, 2015 21.63 21.67 21.42 21.53 6,047,184 +0.04(+0.19%)
Dec 18, 2015 21.73 21.76 21.42 21.49 7,899,728 -0.36(-1.65%)
Dec 17, 2015 21.92 22.02 21.70 21.85 7,418,066 -0.08(-0.35%)
Dec 16, 2015 21.71 22.01 21.71 21.92 7,412,405 +0.35(+1.64%)
Dec 15, 2015 21.60 21.71 21.44 21.57 7,410,333 +0.10(+0.48%)
Dec 14, 2015 21.87 21.94 21.33 21.46 7,039,805 -0.33(-1.53%)
Dec 11, 2015 21.70 21.96 21.55 21.80 4,549,414 -0.06(-0.29%)
Dec 10, 2015 22.22 22.22 21.84 21.86 4,999,417 -0.35(-1.56%)
Dec 09, 2015 21.93 22.48 21.89 22.21 7,056,448 +0.10(+0.47%)
Dec 08, 2015 22.40 22.52 21.96 22.10 6,951,062 -0.40(-1.79%)
Dec 07, 2015 22.68 22.78 22.45 22.50 7,867,004 -0.24(-1.04%)
Dec 04, 2015 22.34 22.86 22.23 22.74 8,636,287 +0.53(+2.40%)
Dec 03, 2015 22.23 22.41 22.03 22.21 9,865,407 +0.05(+0.22%)
Dec 02, 2015 22.36 22.55 21.94 22.16 10,132,130 -0.20(-0.90%)
Dec 01, 2015 21.89 22.49 21.83 22.36 13,530,629 +0.61(+2.80%)
Nov 30, 2015 21.55 21.80 21.42 21.75 8,452,467 +0.17(+0.77%)
Nov 27, 2015 21.44 21.68 21.41 21.58 2,212,286 +0.15(+0.71%)
Nov 25, 2015 21.57 21.43 21.43 21.43 4,258,452 -0.16(-0.74%)
Nov 24, 2015 21.48 21.67 21.37 21.59 4,135,245 -0.01(-0.03%)
Nov 23, 2015 21.85 21.99 21.58 21.60 4,925,468 -0.22(-1.02%)
Nov 20, 2015 21.71 21.84 21.40 21.82 7,154,175 +0.19(+0.90%)
Nov 19, 2015 21.26 21.66 21.26 21.62 6,214,110 +0.55(+2.63%)
Nov 18, 2015 20.83 21.12 20.52 21.07 8,309,195 +0.24(+1.16%)
Nov 17, 2015 21.12 21.34 20.79 20.83 4,049,026 -0.26(-1.25%)
Nov 16, 2015 21.16 21.31 20.97 21.09 4,244,391 -0.11(-0.52%)
Nov 13, 2015 20.92 21.31 20.89 21.20 7,672,434 +0.30(+1.46%)
Nov 12, 2015 20.87 21.24 20.83 20.90 7,684,040 -0.03(-0.17%)
Nov 11, 2015 20.49 20.94 20.43 20.93 6,861,601 +0.51(+2.48%)
Nov 10, 2015 20.20 20.61 20.18 20.43 3,885,869 +0.25(+1.24%)
Nov 09, 2015 20.21 20.31 20.02 20.18 5,972,083 -0.12(-0.58%)
Nov 06, 2015 20.79 20.84 20.13 20.29 5,794,020 -0.77(-3.65%)
Nov 05, 2015 21.44 21.46 21.01 21.06 4,404,804 -0.41(-1.90%)
Nov 04, 2015 21.25 21.54 21.22 21.47 7,166,525 +0.19(+0.91%)
Nov 03, 2015 21.33 21.44 20.89 21.28 6,440,790 -0.06(-0.29%)
Nov 02, 2015 21.37 21.46 21.03 21.34 5,792,233 -0.03(-0.13%)
Oct 30, 2015 21.29 21.57 21.10 21.37 6,868,044 +0.26(+1.23%)
Oct 29, 2015 21.05 21.13 20.64 21.11 4,229,276 -0.01(-0.06%)
Oct 28, 2015 21.37 21.48 20.87 21.12 3,656,828 -0.24(-1.12%)
Oct 27, 2015 21.42 21.50 21.15 21.36 3,080,242 -0.07(-0.32%)
Oct 26, 2015 21.78 21.81 21.25 21.43 5,228,290 -0.26(-1.20%)
Oct 23, 2015 22.26 22.29 21.65 21.69 4,341,714 -0.58(-2.58%)
Oct 22, 2015 22.15 22.45 21.92 22.26 5,192,341 +0.18(+0.84%)
Oct 21, 2015 22.38 22.47 22.04 22.08 3,638,440 -0.27(-1.20%)
Oct 20, 2015 22.05 22.38 21.97 22.35 7,497,456 +0.28(+1.27%)
Oct 19, 2015 22.31 22.35 21.96 22.07 4,394,790 -0.19(-0.86%)
Oct 16, 2015 22.57 22.60 22.21 22.26 4,728,304 -0.16(-0.73%)
Oct 15, 2015 22.35 22.51 22.23 22.42 5,984,894 +0.16(+0.74%)
Oct 14, 2015 22.18 22.45 22.08 22.26 6,022,975 +0.12(+0.53%)
Oct 13, 2015 22.26 22.37 22.06 22.14 6,850,866 -0.05(-0.22%)
Oct 12, 2015 21.71 22.30 21.69 22.19 7,124,043 +0.58(+2.66%)
Oct 09, 2015 21.47 21.61 21.39 21.61 6,891,511 +0.15(+0.70%)
Oct 08, 2015 21.22 21.53 21.17 21.46 5,182,848 +0.21(+1.00%)
Oct 07, 2015 21.37 21.48 21.21 21.25 4,834,199 -0.08(-0.38%)
Oct 06, 2015 21.57 21.67 21.21 21.33 3,527,260 -0.31(-1.42%)
Oct 05, 2015 21.26 21.80 21.26 21.64 6,348,577 +0.45(+2.10%)
Oct 02, 2015 21.03 21.26 20.85 21.20 3,393,953 +0.25(+1.18%)
Oct 01, 2015 21.48 21.57 20.74 20.95 4,209,908 -0.49(-2.30%)
Sep 30, 2015 21.20 21.46 21.13 21.44 4,809,726 +0.33(+1.56%)
Sep 29, 2015 21.19 21.31 20.98 21.11 2,660,276 -0.05(-0.26%)
Sep 28, 2015 21.24 21.42 21.15 21.17 3,600,286 -0.09(-0.42%)
Sep 25, 2015 21.09 21.43 20.87 21.26 4,520,090 +0.22(+1.04%)
Sep 24, 2015 20.81 21.07 20.76 21.04 4,693,329 +0.17(+0.82%)
Sep 23, 2015 21.20 21.25 20.85 20.87 5,099,517 -0.29(-1.39%)
Sep 22, 2015 21.61 21.64 21.03 21.16 5,814,764 -0.31(-1.44%)
Sep 21, 2015 21.40 21.62 21.35 21.47 5,093,109 +0.15(+0.71%)
Sep 18, 2015 21.50 21.83 21.27 21.32 7,718,109 -0.40(-1.86%)
Sep 17, 2015 21.63 22.03 21.54 21.72 4,790,773 +0.10(+0.44%)
Sep 16, 2015 21.37 21.89 21.30 21.63 5,110,162 +0.27(+1.25%)
Sep 15, 2015 21.18 21.46 20.99 21.36 4,973,282 +0.21(+1.00%)
Sep 14, 2015 21.01 21.31 20.99 21.15 5,499,449 +0.20(+0.95%)
Sep 11, 2015 20.96 21.07 20.86 20.95 6,008,472 +0.01(+0.07%)
Sep 10, 2015 21.05 21.30 20.89 20.94 5,373,647 -0.14(-0.68%)
Sep 09, 2015 21.50 21.52 21.04 21.08 4,582,067 -0.27(-1.28%)
Sep 08, 2015 21.24 21.38 21.11 21.35 4,377,638 +0.40(+1.93%)
Sep 04, 2015 21.16 20.95 20.95 20.95 4,277,415 -0.45(-2.11%)
Sep 03, 2015 21.18 21.44 21.09 21.40 7,866,914 +0.27(+1.26%)
Sep 02, 2015 21.42 21.53 20.78 21.13 9,347,416 -0.08(-0.39%)
Sep 01, 2015 21.71 22.01 21.07 21.22 4,933,356 -0.67(-3.07%)
Aug 31, 2015 22.15 22.18 21.59 21.89 5,364,221 -0.36(-1.63%)
Aug 28, 2015 22.19 22.26 21.85 22.25 5,626,380 -0.01(-0.06%)
Aug 27, 2015 22.19 22.27 21.93 22.26 6,132,265 +0.25(+1.15%)
Aug 26, 2015 22.02 22.09 21.55 22.01 7,710,965 +0.29(+1.32%)
Aug 25, 2015 22.91 22.93 21.72 21.72 7,239,907 -0.70(-3.12%)
Aug 24, 2015 22.41 23.24 22.26 22.42 10,627,454 -0.86(-3.68%)
Aug 21, 2015 23.47 23.65 23.22 23.28 6,170,466 -0.27(-1.13%)
Aug 20, 2015 23.72 23.96 23.52 23.54 4,562,906 -0.34(-1.43%)
Aug 19, 2015 23.64 24.00 23.58 23.89 4,144,763 +0.16(+0.66%)
Aug 18, 2015 23.78 23.87 23.58 23.73 4,557,033 -0.15(-0.63%)
Aug 17, 2015 23.85 24.03 23.77 23.88 3,846,138 +0.05(+0.23%)
Aug 14, 2015 23.59 23.83 23.50 23.83 5,326,381 +0.23(+0.99%)
Aug 13, 2015 23.61 23.65 23.42 23.59 3,496,542 -0.11(-0.46%)
Aug 12, 2015 23.38 23.74 23.29 23.70 5,212,397 +0.29(+1.23%)
Aug 11, 2015 23.37 23.73 23.37 23.41 3,163,444 +0.04(+0.18%)
Aug 10, 2015 23.50 23.65 23.30 23.37 2,708,791 -0.09(-0.38%)
Aug 07, 2015 23.24 23.69 23.11 23.46 4,038,355 +0.20(+0.85%)
Aug 06, 2015 23.02 23.28 22.79 23.26 3,885,384 +0.28(+1.22%)
Aug 05, 2015 22.93 23.24 22.92 22.98 3,217,357 +0.14(+0.63%)
Aug 04, 2015 23.29 23.42 22.80 22.84 4,592,156 -0.49(-2.09%)
Aug 03, 2015 23.05 23.35 22.99 23.33 4,375,433 +0.32(+1.38%)
Jul 31, 2015 22.46 23.12 22.46 23.01 5,092,568 +0.68(+3.03%)
Jul 30, 2015 22.01 22.35 21.99 22.33 3,715,951 +0.24(+1.07%)
Jul 29, 2015 22.15 22.23 21.90 22.09 3,516,559 -0.13(-0.58%)
Jul 28, 2015 22.18 22.29 22.05 22.22 3,085,443 +0.03(+0.15%)
Jul 27, 2015 21.84 22.31 21.84 22.19 2,151,525 +0.31(+1.42%)
Jul 24, 2015 21.92 22.03 21.86 21.88 3,128,664 -0.02(-0.09%)
Jul 23, 2015 22.29 22.34 21.75 21.90 7,047,542 -0.68(-3.00%)
Jul 22, 2015 22.61 22.77 22.49 22.57 3,170,451 +0.03(+0.12%)
Jul 21, 2015 22.94 23.00 22.49 22.55 2,805,556 -0.47(-2.03%)
Jul 20, 2015 23.31 23.32 22.87 23.02 2,743,907 -0.29(-1.25%)
Jul 17, 2015 23.41 23.41 23.22 23.31 3,053,795 -0.20(-0.84%)
Jul 16, 2015 22.97 23.53 22.89 23.50 4,429,407 +0.56(+2.45%)
Jul 15, 2015 22.73 22.94 22.65 22.94 2,494,618 +0.16(+0.71%)
Jul 14, 2015 22.81 22.95 22.66 22.78 2,171,774 -0.03(-0.15%)
Jul 13, 2015 22.89 22.93 22.65 22.81 2,295,357 +0.01(+0.03%)
Jul 10, 2015 22.78 22.99 22.64 22.81 2,180,825 +0.13(+0.57%)
Jul 09, 2015 22.97 23.13 22.58 22.68 2,384,803 -0.22(-0.95%)
Jul 08, 2015 22.96 23.14 22.84 22.89 3,560,508 -0.18(-0.79%)
Jul 07, 2015 22.65 23.16 22.62 23.08 4,025,313 +0.51(+2.25%)
Jul 06, 2015 22.45 22.71 22.27 22.57 2,869,650 +0.07(+0.30%)
Jul 02, 2015 22.42 22.50 22.50 22.50 2,082,755 +0.27(+1.22%)
Jul 01, 2015 22.13 22.24 22.04 22.23 2,651,075 +0.18(+0.80%)
Jun 30, 2015 22.15 22.23 21.99 22.05 3,414,936 -0.04(-0.18%)
Jun 29, 2015 22.14 22.62 22.08 22.09 3,679,891 -0.09(-0.43%)
Jun 26, 2015 22.26 22.39 22.07 22.19 3,372,961 -0.07(-0.34%)
Jun 25, 2015 22.39 22.45 22.24 22.26 3,275,772 -0.09(-0.42%)
Jun 24, 2015 22.53 22.60 22.36 22.36 3,040,009 -0.18(-0.81%)
Jun 23, 2015 22.87 22.89 22.47 22.54 3,745,779 -0.28(-1.25%)
Jun 22, 2015 23.00 23.08 22.78 22.83 3,012,845 -0.07(-0.33%)
Jun 19, 2015 23.05 23.20 22.87 22.90 4,985,984 -0.16(-0.71%)
Jun 18, 2015 22.70 23.13 22.70 23.06 4,592,181 +0.41(+1.82%)
Jun 17, 2015 22.60 22.78 22.34 22.65 5,293,675 +0.05(+0.21%)
Jun 16, 2015 22.55 22.64 22.36 22.60 2,820,451 +0.05(+0.21%)
Jun 15, 2015 22.77 22.81 22.47 22.55 4,038,600 -0.26(-1.13%)
Jun 12, 2015 23.29 23.29 22.81 22.81 3,678,502 -0.58(-2.46%)
Jun 11, 2015 23.55 23.60 23.17 23.39 3,195,164 -0.01(-0.06%)
Jun 10, 2015 23.20 23.57 23.19 23.40 6,949,069 +0.42(+1.83%)
Jun 09, 2015 23.17 23.23 22.95 22.98 3,774,070 -0.26(-1.11%)
Jun 08, 2015 23.26 23.42 23.16 23.24 3,013,617 -0.07(-0.29%)
Jun 05, 2015 23.14 23.33 22.99 23.31 4,340,527 -0.10(-0.43%)
Jun 04, 2015 23.27 23.67 23.25 23.41 3,699,062 +0.05(+0.20%)
Jun 03, 2015 23.71 23.81 23.20 23.36 3,221,973 -0.36(-1.51%)
Jun 02, 2015 24.00 24.07 23.54 23.72 3,183,540 -0.40(-1.66%)
Jun 01, 2015 24.26 24.28 23.98 24.12 3,771,616 -0.05(-0.22%)
May 29, 2015 24.50 24.56 24.14 24.17 4,355,235 -0.26(-1.08%)
May 28, 2015 24.30 24.57 24.28 24.44 3,357,516 +0.14(+0.59%)
May 27, 2015 24.35 24.51 24.19 24.30 3,353,465 +0.07(+0.31%)
May 26, 2015 24.40 24.40 24.04 24.22 2,795,581 -0.18(-0.72%)
May 22, 2015 24.25 24.40 24.40 24.40 5,032,354 +0.06(+0.25%)
May 21, 2015 24.27 24.50 24.18 24.34 5,142,636 +0.06(+0.25%)
May 20, 2015 24.12 24.46 24.08 24.28 4,232,466 +0.22(+0.93%)
May 19, 2015 23.83 24.11 23.74 24.05 3,000,295 +0.12(+0.48%)
May 18, 2015 23.83 23.99 23.76 23.94 3,069,463 +0.06(+0.26%)
May 15, 2015 23.75 24.07 23.72 23.88 4,082,608 +0.20(+0.83%)
May 14, 2015 23.53 23.77 23.53 23.68 2,757,588 +0.28(+1.19%)
May 13, 2015 23.65 23.79 23.29 23.40 2,557,280 -0.22(-0.92%)
May 12, 2015 23.51 23.74 23.43 23.62 2,651,033 -0.05(-0.23%)
May 11, 2015 23.71 24.05 23.64 23.67 2,686,323 -0.10(-0.43%)
May 08, 2015 23.84 24.07 23.63 23.77 2,434,502 +0.23(+0.98%)
May 07, 2015 23.71 23.81 23.50 23.54 3,045,766 -0.05(-0.23%)
May 06, 2015 23.92 24.02 23.31 23.60 4,125,370 -0.33(-1.36%)
May 05, 2015 24.49 24.57 23.84 23.92 3,475,161 -0.66(-2.70%)
May 04, 2015 24.35 24.86 24.32 24.59 3,957,693 +0.27(+1.10%)
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.