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, 2021 32.76 32.88 32.51 32.86 4,246,642 +0.17(+0.53%)
Apr 29, 2021 32.43 32.75 32.35 32.69 2,759,880 +0.26(+0.80%)
Apr 28, 2021 32.06 32.46 31.91 32.43 3,646,587 +0.48(+1.49%)
Apr 27, 2021 31.86 32.19 31.72 31.95 4,489,525 +0.16(+0.49%)
Apr 26, 2021 31.85 32.00 31.61 31.80 4,729,606 -0.01(-0.03%)
Apr 23, 2021 31.54 32.53 31.49 31.80 6,937,574 +0.30(+0.96%)
Apr 22, 2021 31.84 31.87 31.41 31.50 4,864,758 -0.38(-1.20%)
Apr 21, 2021 31.72 31.95 31.45 31.88 4,311,725 +0.44(+1.41%)
Apr 20, 2021 31.01 31.54 31.01 31.44 5,203,757 +0.42(+1.34%)
Apr 19, 2021 31.15 31.15 30.75 31.02 2,311,784 +0.10(+0.31%)
Apr 16, 2021 30.94 31.10 30.73 30.93 3,163,114 +0.15(+0.48%)
Apr 15, 2021 30.47 30.83 30.44 30.78 2,729,515 +0.31(+1.02%)
Apr 14, 2021 30.38 30.57 30.28 30.47 2,312,945 +0.00(+0.00%)
Apr 13, 2021 30.07 30.54 29.93 30.47 3,346,090 +0.41(+1.36%)
Apr 12, 2021 30.13 30.28 29.98 30.06 2,718,783 -0.07(-0.23%)
Apr 09, 2021 30.38 30.50 30.03 30.13 2,301,831 -0.19(-0.63%)
Apr 08, 2021 30.44 30.51 30.06 30.32 5,746,319 -0.03(-0.11%)
Apr 07, 2021 30.23 30.49 30.09 30.36 8,525,096 +0.20(+0.66%)
Apr 06, 2021 30.11 30.18 29.95 30.16 5,970,980 +0.00(+0.00%)
Apr 05, 2021 29.79 30.26 29.72 30.16 3,875,166 +0.42(+1.43%)
Apr 01, 2021 29.95 30.03 29.51 29.73 4,502,119 -0.33(-1.10%)
Mar 31, 2021 29.98 30.17 29.81 30.06 4,297,900 +0.17(+0.58%)
Mar 30, 2021 30.15 30.40 29.80 29.89 3,812,290 -0.45(-1.49%)
Mar 29, 2021 29.62 30.48 29.62 30.34 4,060,826 +0.64(+2.16%)
Mar 26, 2021 29.70 29.98 29.40 29.70 3,523,713 +0.02(+0.06%)
Mar 25, 2021 29.90 29.94 29.37 29.68 3,178,497 -0.07(-0.23%)
Mar 24, 2021 29.76 30.30 29.72 29.75 4,509,695 -0.05(-0.17%)
Mar 23, 2021 29.77 30.03 29.62 29.80 4,595,309 +0.02(+0.06%)
Mar 22, 2021 29.93 30.27 29.74 29.79 3,564,610 -0.42(-1.41%)
Mar 19, 2021 30.04 30.67 29.59 30.21 12,762,427 +0.20(+0.66%)
Mar 18, 2021 30.47 30.76 29.98 30.01 4,884,593 -0.49(-1.62%)
Mar 17, 2021 31.02 31.29 30.42 30.50 4,009,158 -0.31(-1.01%)
Mar 16, 2021 30.45 31.96 30.41 30.82 5,488,895 +0.27(+0.88%)
Mar 15, 2021 30.43 30.65 30.15 30.55 3,416,650 +0.28(+0.92%)
Mar 12, 2021 30.19 30.34 29.86 30.27 4,725,286 +0.24(+0.81%)
Mar 11, 2021 29.79 30.12 29.58 30.03 5,614,347 +0.09(+0.29%)
Mar 10, 2021 29.75 30.22 29.68 29.94 4,334,660 +0.32(+1.08%)
Mar 09, 2021 29.22 29.84 29.14 29.62 6,463,194 +0.70(+2.43%)
Mar 08, 2021 29.01 29.10 28.75 28.92 4,677,699 +0.14(+0.48%)
Mar 05, 2021 29.00 29.03 28.18 28.78 6,365,462 -0.01(-0.03%)
Mar 04, 2021 28.60 29.01 28.36 28.79 6,308,170 +0.28(+0.97%)
Mar 03, 2021 28.44 28.56 27.97 28.51 4,942,272 +0.08(+0.27%)
Mar 02, 2021 28.89 29.01 28.42 28.43 3,747,123 -0.52(-1.80%)
Mar 01, 2021 29.15 29.52 28.94 28.95 3,798,996 +0.23(+0.81%)
Feb 26, 2021 29.04 29.30 28.68 28.72 4,881,642 -0.32(-1.10%)
Feb 25, 2021 29.67 29.94 28.95 29.04 5,377,097 -0.64(-2.16%)
Feb 24, 2021 29.08 29.75 29.07 29.68 5,719,718 +0.62(+2.15%)
Feb 23, 2021 29.54 29.66 29.06 29.06 4,835,212 -0.30(-1.03%)
Feb 22, 2021 29.68 29.85 29.06 29.36 3,931,809 -0.13(-0.44%)
Feb 19, 2021 29.46 29.68 28.96 29.49 7,290,211 -0.19(-0.64%)
Feb 18, 2021 27.38 30.67 27.38 29.68 21,721,372 +1.99(+7.20%)
Feb 17, 2021 27.71 27.76 27.30 27.69 6,153,819 +0.02(+0.06%)
Feb 16, 2021 27.20 27.84 27.01 27.67 6,015,211 +0.60(+2.21%)
Feb 12, 2021 26.89 27.21 26.86 27.07 2,878,789 +0.10(+0.39%)
Feb 11, 2021 27.63 27.67 26.86 26.97 5,296,143 -0.55(-1.98%)
Feb 10, 2021 28.35 28.35 27.35 27.52 5,908,295 -0.68(-2.40%)
Feb 09, 2021 27.88 28.19 27.67 28.19 4,223,563 +0.35(+1.25%)
Feb 08, 2021 27.95 28.40 27.69 27.84 6,360,699 -0.13(-0.46%)
Feb 05, 2021 28.04 28.29 27.76 27.97 5,116,694 +0.04(+0.16%)
Feb 04, 2021 27.78 28.15 27.52 27.93 6,227,572 +0.19(+0.69%)
Feb 03, 2021 27.23 27.88 27.17 27.74 6,632,117 +0.42(+1.54%)
Feb 02, 2021 26.82 27.77 26.57 27.32 6,214,537 +0.62(+2.34%)
Feb 01, 2021 26.29 26.76 25.87 26.70 5,688,407 +0.36(+1.37%)
Jan 29, 2021 26.16 26.62 26.02 26.34 8,225,463 -0.09(-0.32%)
Jan 28, 2021 26.41 26.83 26.26 26.42 3,835,063 +0.00(+0.00%)
Jan 27, 2021 27.01 27.19 26.32 26.42 7,221,271 -0.92(-3.35%)
Jan 26, 2021 27.35 27.51 27.09 27.34 6,058,645 +0.06(+0.22%)
Jan 25, 2021 26.64 27.30 26.60 27.28 4,628,530 +0.51(+1.89%)
Jan 22, 2021 26.61 26.91 26.37 26.77 3,381,637 +0.17(+0.64%)
Jan 21, 2021 26.64 26.93 26.58 26.60 3,667,267 -0.22(-0.83%)
Jan 20, 2021 26.54 26.87 26.28 26.82 4,168,088 +0.19(+0.71%)
Jan 19, 2021 27.31 27.36 26.55 26.64 7,111,038 -0.48(-1.77%)
Jan 15, 2021 26.64 27.18 26.33 27.12 4,945,439 +0.36(+1.34%)
Jan 14, 2021 26.37 26.89 26.24 26.76 5,430,546 +0.39(+1.49%)
Jan 13, 2021 26.20 26.48 26.12 26.36 3,731,149 +0.26(+0.98%)
Jan 12, 2021 25.82 26.15 25.64 26.11 5,155,314 +0.25(+0.96%)
Jan 11, 2021 25.60 26.15 25.57 25.86 6,525,017 +0.25(+0.97%)
Jan 08, 2021 25.39 25.69 25.28 25.61 3,745,812 +0.24(+0.94%)
Jan 07, 2021 26.01 26.05 25.36 25.37 5,489,728 -0.57(-2.21%)
Jan 06, 2021 25.53 26.09 25.51 25.94 8,482,083 +0.39(+1.54%)
Jan 05, 2021 25.26 25.60 25.04 25.55 5,235,655 +0.28(+1.12%)
Jan 04, 2021 26.21 26.25 25.13 25.27 6,092,489 -0.94(-3.59%)
Dec 31, 2020 26.21 26.21 26.21 3,115,236 +0.43(+1.66%)
Dec 30, 2020 25.48 25.81 25.45 25.78 3,115,236 +0.34(+1.35%)
Dec 29, 2020 25.42 25.76 25.27 25.44 5,690,638 +0.08(+0.30%)
Dec 28, 2020 25.49 26.01 25.24 25.36 4,818,417 -0.05(-0.20%)
Dec 24, 2020 25.16 25.47 25.00 25.41 2,261,082 +0.33(+1.33%)
Dec 23, 2020 25.84 25.93 25.08 25.08 5,629,339 -0.57(-2.20%)
Dec 22, 2020 25.60 25.75 25.43 25.64 4,834,896 -0.03(-0.13%)
Dec 21, 2020 25.70 25.75 25.29 25.68 7,439,594 -0.30(-1.15%)
Dec 18, 2020 26.06 26.40 25.79 25.98 10,524,038 -0.14(-0.52%)
Dec 17, 2020 26.61 26.82 26.11 26.11 4,400,234 -0.35(-1.33%)
Dec 16, 2020 26.93 27.14 26.40 26.46 6,098,852 -0.42(-1.56%)
Dec 15, 2020 26.05 26.89 25.92 26.88 5,315,590 +0.90(+3.46%)
Dec 14, 2020 26.28 26.61 25.95 25.99 4,529,870 -0.03(-0.10%)
Dec 11, 2020 25.77 26.33 25.76 26.01 5,704,973 +0.14(+0.53%)
Dec 10, 2020 26.28 26.40 25.75 25.87 5,816,975 -0.36(-1.37%)
Dec 09, 2020 26.16 26.61 26.01 26.23 11,171,246 +0.33(+1.26%)
Dec 08, 2020 25.04 26.06 25.01 25.91 9,077,172 +0.68(+2.68%)
Dec 07, 2020 24.76 25.32 24.66 25.23 10,241,437 +0.45(+1.80%)
Dec 04, 2020 23.89 24.90 23.84 24.79 9,203,876 +0.90(+3.76%)
Dec 03, 2020 23.39 23.91 23.16 23.89 6,784,464 +0.50(+2.12%)
Dec 02, 2020 23.20 23.41 22.99 23.39 4,762,594 +0.13(+0.55%)
Dec 01, 2020 22.65 23.30 22.49 23.26 10,782,734 +0.52(+2.30%)
Nov 30, 2020 22.77 23.04 22.51 22.74 9,955,153 -0.14(-0.60%)
Nov 27, 2020 22.76 23.00 22.68 22.88 2,789,007 +0.14(+0.60%)
Nov 25, 2020 22.81 22.94 22.40 22.74 8,901,371 -0.09(-0.38%)
Nov 24, 2020 23.79 23.89 22.80 22.83 16,765,325 -0.90(-3.79%)
Nov 23, 2020 24.02 24.09 23.70 23.72 6,805,939 -0.25(-1.04%)
Nov 20, 2020 24.31 24.36 23.38 23.97 27,001,012 -0.89(-3.58%)
Nov 19, 2020 24.43 24.89 24.25 24.86 6,751,495 +0.42(+1.72%)
Nov 18, 2020 24.71 24.95 24.33 24.44 8,832,756 -0.16(-0.66%)
Nov 17, 2020 24.40 24.87 24.31 24.61 9,008,460 +0.21(+0.84%)
Nov 16, 2020 25.63 25.63 24.12 24.40 13,669,151 -0.86(-3.42%)
Nov 13, 2020 25.35 25.47 25.07 25.27 4,549,029 +0.15(+0.61%)
Nov 12, 2020 25.35 25.41 24.68 25.11 10,130,223 -0.39(-1.54%)
Nov 11, 2020 25.10 25.52 24.96 25.51 6,433,513 +0.41(+1.64%)
Nov 10, 2020 25.44 25.57 24.92 25.09 9,948,124 -0.18(-0.71%)
Nov 09, 2020 25.73 26.59 25.15 25.27 9,610,121 +0.39(+1.55%)
Nov 06, 2020 25.20 25.55 24.83 24.89 7,060,875 -0.27(-1.09%)
Nov 05, 2020 24.97 25.67 24.93 25.16 6,804,319 +0.62(+2.51%)
Nov 04, 2020 25.26 25.50 24.53 24.55 7,199,382 -0.90(-3.52%)
Nov 03, 2020 25.64 25.76 25.31 25.44 5,361,201 +0.16(+0.63%)
Nov 02, 2020 25.38 25.97 25.10 25.28 8,572,614 +0.18(+0.71%)
Oct 30, 2020 25.90 26.59 24.98 25.10 24,021,650 -1.77(-6.57%)
Oct 29, 2020 26.77 27.28 26.24 26.87 10,211,301 +0.04(+0.16%)
Oct 28, 2020 27.87 27.93 26.65 26.83 9,201,401 -1.38(-4.88%)
Oct 27, 2020 28.20 28.39 27.94 28.20 6,239,107 +0.06(+0.21%)
Oct 26, 2020 27.91 28.23 27.66 28.15 8,491,883 +0.02(+0.06%)
Oct 23, 2020 28.00 28.17 27.73 28.13 5,223,678 +0.23(+0.82%)
Oct 22, 2020 27.34 28.10 27.24 27.90 7,219,073 +0.59(+2.17%)
Oct 21, 2020 26.74 27.33 26.73 27.31 10,186,391 +0.42(+1.57%)
Oct 20, 2020 27.24 27.38 26.84 26.89 6,718,815 +0.08(+0.32%)
Oct 19, 2020 26.78 27.17 26.67 26.80 8,312,971 +0.03(+0.13%)
Oct 16, 2020 26.67 27.02 26.46 26.77 4,629,615 +0.15(+0.57%)
Oct 15, 2020 26.39 26.76 26.31 26.62 3,342,476 +0.07(+0.25%)
Oct 14, 2020 26.51 26.77 25.65 26.55 5,364,981 +0.10(+0.38%)
Oct 13, 2020 26.24 26.54 26.08 26.45 5,087,112 +0.04(+0.16%)
Oct 12, 2020 26.30 26.63 26.25 26.41 6,467,221 +0.03(+0.13%)
Oct 09, 2020 26.49 26.68 26.24 26.37 5,214,799 -0.05(-0.19%)
Oct 08, 2020 25.91 26.49 25.85 26.42 4,025,492 +0.61(+2.36%)
Oct 07, 2020 25.83 25.99 25.65 25.81 4,629,556 +0.13(+0.49%)
Oct 06, 2020 25.30 25.99 25.19 25.69 6,279,447 +0.42(+1.67%)
Oct 05, 2020 25.05 25.37 24.85 25.26 3,407,739 +0.33(+1.32%)
Oct 02, 2020 24.13 25.14 23.99 24.94 4,747,883 +0.64(+2.64%)
Oct 01, 2020 24.33 24.51 24.03 24.29 3,321,830 +0.04(+0.17%)
Sep 30, 2020 24.27 24.48 24.06 24.25 5,997,013 +0.09(+0.38%)
Sep 29, 2020 24.10 24.27 23.75 24.16 2,995,430 +0.13(+0.53%)
Sep 28, 2020 24.39 24.40 24.01 24.03 3,827,750 -0.13(-0.52%)
Sep 25, 2020 23.73 24.26 23.62 24.16 3,924,151 +0.37(+1.56%)
Sep 24, 2020 23.38 23.98 23.30 23.79 7,421,083 +0.49(+2.10%)
Sep 23, 2020 24.18 24.38 23.06 23.30 11,092,167 -0.84(-3.47%)
Sep 22, 2020 24.18 24.35 24.07 24.13 4,419,625 -0.05(-0.21%)
Sep 21, 2020 24.23 24.50 23.98 24.18 4,575,963 -0.28(-1.14%)
Sep 18, 2020 25.09 25.15 24.45 24.46 8,062,108 -0.71(-2.82%)
Sep 17, 2020 24.91 25.29 24.42 25.17 3,537,600 +0.03(+0.13%)
Sep 16, 2020 24.65 25.36 24.62 25.14 3,416,728 +0.35(+1.40%)
Sep 15, 2020 25.12 25.23 24.64 24.79 4,186,134 -0.26(-1.05%)
Sep 14, 2020 24.79 25.24 24.73 25.05 4,175,439 +0.28(+1.13%)
Sep 11, 2020 24.51 24.81 24.49 24.77 3,120,190 +0.24(+0.96%)
Sep 10, 2020 24.58 24.88 24.23 24.54 5,342,751 -0.08(-0.31%)
Sep 09, 2020 24.79 24.93 24.56 24.61 5,192,386 +0.01(+0.03%)
Sep 08, 2020 24.85 25.09 24.56 24.61 4,964,656 -0.23(-0.92%)
Sep 04, 2020 24.95 25.21 24.56 24.83 7,239,797 +0.01(+0.03%)
Sep 03, 2020 24.87 25.32 24.53 24.83 7,259,880 +0.21(+0.86%)
Sep 02, 2020 23.92 24.75 23.85 24.61 8,689,387 +0.74(+3.11%)
Sep 01, 2020 23.92 24.20 23.65 23.87 6,502,514 -0.28(-1.15%)
Aug 31, 2020 23.99 24.25 23.86 24.15 5,682,382 +0.24(+0.99%)
Aug 28, 2020 23.84 24.03 23.64 23.91 5,213,141 +0.18(+0.75%)
Aug 27, 2020 23.74 23.90 23.60 23.74 4,662,516 +0.08(+0.32%)
Aug 26, 2020 23.46 23.80 23.17 23.66 7,692,099 +0.06(+0.25%)
Aug 25, 2020 23.99 24.04 23.57 23.60 5,809,044 -0.31(-1.31%)
Aug 24, 2020 23.86 23.98 23.58 23.91 5,533,629 +0.17(+0.71%)
Aug 21, 2020 24.02 24.03 23.58 23.74 8,656,526 -0.21(-0.88%)
Aug 20, 2020 24.04 24.28 23.83 23.96 7,908,114 -0.24(-0.98%)
Aug 19, 2020 24.41 24.45 24.07 24.19 6,467,247 -0.20(-0.83%)
Aug 18, 2020 24.38 24.63 24.21 24.39 4,851,848 -0.05(-0.21%)
Aug 17, 2020 24.68 24.84 24.36 24.45 5,744,997 -0.33(-1.33%)
Aug 14, 2020 25.00 25.14 24.68 24.77 4,509,808 -0.23(-0.91%)
Aug 13, 2020 25.19 25.54 24.85 25.00 6,864,420 -0.23(-0.90%)
Aug 12, 2020 25.26 25.52 25.05 25.23 6,593,090 -0.03(-0.10%)
Aug 11, 2020 25.49 25.61 24.80 25.26 13,551,987 -0.14(-0.53%)
Aug 10, 2020 25.00 25.67 24.99 25.39 11,007,915 +0.52(+2.11%)
Aug 07, 2020 24.45 25.05 24.43 24.87 11,064,859 +0.22(+0.89%)
Aug 06, 2020 24.04 24.83 23.94 24.65 7,752,105 +0.53(+2.21%)
Aug 05, 2020 24.91 24.91 23.88 24.12 9,953,023 -0.58(-2.36%)
Aug 04, 2020 24.38 24.92 24.22 24.70 9,902,600 +0.38(+1.54%)
Aug 03, 2020 24.08 24.41 23.73 24.32 9,910,843 +0.16(+0.66%)
Jul 31, 2020 23.92 24.33 23.65 24.17 19,703,132 +0.11(+0.45%)
Jul 30, 2020 23.68 24.41 23.54 24.06 12,940,086 +0.19(+0.80%)
Jul 29, 2020 24.51 24.77 23.68 23.87 15,737,004 -0.42(-1.72%)
Jul 28, 2020 24.17 25.21 24.07 24.28 18,962,790 -0.12(-0.48%)
Jul 27, 2020 24.79 25.30 23.54 24.40 25,856,034 -0.17(-0.68%)
Jul 24, 2020 23.28 25.12 23.19 24.57 46,098,380 +1.73(+7.59%)
Jul 23, 2020 23.09 24.00 22.47 22.83 64,073,280 +0.26(+1.14%)
Jul 22, 2020 24.17 24.75 19.04 22.57 163,049,264 -5.97(-20.91%)
Jul 21, 2020 34.70 34.71 28.00 28.54 49,274,412 -5.84(-16.99%)
Jul 20, 2020 34.92 35.02 34.37 34.38 3,313,998 -0.73(-2.09%)
Jul 17, 2020 34.57 35.29 34.46 35.12 4,044,717 +0.71(+2.06%)
Jul 16, 2020 34.00 34.52 33.88 34.41 3,176,618 +0.39(+1.15%)
Jul 15, 2020 34.69 34.81 34.00 34.02 5,314,935 -0.08(-0.24%)
Jul 14, 2020 34.02 34.48 33.83 34.10 9,292,716 +0.07(+0.20%)
Jul 13, 2020 34.32 34.57 33.87 34.03 3,196,083 -0.36(-1.04%)
Jul 10, 2020 33.49 34.46 33.43 34.39 3,341,857 +0.90(+2.69%)
Jul 09, 2020 33.65 33.69 33.08 33.49 4,537,987 -0.37(-1.08%)
Jul 08, 2020 33.47 33.92 33.23 33.86 5,562,863 +0.32(+0.94%)
Jul 07, 2020 33.18 33.67 32.95 33.54 5,087,294 +0.06(+0.17%)
Jul 06, 2020 33.41 33.97 33.14 33.48 5,068,369 +0.22(+0.65%)
Jul 02, 2020 33.54 33.60 33.13 33.27 3,476,861 +0.03(+0.10%)
Jul 01, 2020 32.39 33.33 32.21 33.23 5,228,711 +0.92(+2.84%)
Jun 30, 2020 31.67 32.44 31.53 32.32 7,186,080 +0.66(+2.08%)
Jun 29, 2020 31.02 31.66 30.91 31.66 3,918,793 +0.95(+3.09%)
Jun 26, 2020 31.12 31.36 30.55 30.71 7,313,132 -0.57(-1.81%)
Jun 25, 2020 31.34 31.38 30.83 31.27 4,452,907 -0.21(-0.66%)
Jun 24, 2020 32.07 32.18 31.09 31.48 5,827,058 -0.83(-2.58%)
Jun 23, 2020 33.46 33.46 32.23 32.32 4,503,967 -0.77(-2.32%)
Jun 22, 2020 32.56 33.12 32.11 33.08 5,515,676 +0.60(+1.85%)
Jun 19, 2020 34.25 34.25 32.47 32.48 10,210,617 -1.27(-3.78%)
Jun 18, 2020 33.33 33.81 33.22 33.76 4,129,382 +0.22(+0.65%)
Jun 17, 2020 33.87 33.89 33.17 33.54 4,590,798 -0.22(-0.64%)
Jun 16, 2020 34.68 34.80 33.56 33.76 6,106,999 +0.03(+0.10%)
Jun 15, 2020 32.92 33.95 32.39 33.72 5,035,252 +0.03(+0.10%)
Jun 12, 2020 34.47 34.56 33.14 33.69 4,721,657 -0.06(-0.17%)
Jun 11, 2020 34.70 34.70 33.51 33.75 4,680,793 -1.46(-4.14%)
Jun 10, 2020 35.89 35.99 35.12 35.21 3,125,460 -0.53(-1.49%)
Jun 09, 2020 36.36 36.36 35.65 35.74 3,460,245 -0.91(-2.48%)
Jun 08, 2020 35.93 36.75 35.72 36.65 3,610,945 +0.59(+1.64%)
Jun 05, 2020 35.73 36.54 35.65 36.06 4,324,445 +0.76(+2.15%)
Jun 04, 2020 36.02 36.08 34.97 35.30 4,088,218 -0.94(-2.60%)
Jun 03, 2020 36.18 36.59 35.98 36.24 3,513,345 +0.35(+0.98%)
Jun 02, 2020 35.82 35.90 35.23 35.89 3,413,092 +0.26(+0.72%)
Jun 01, 2020 35.11 35.79 34.92 35.63 2,912,652 +0.42(+1.18%)
May 29, 2020 35.45 35.72 35.06 35.22 5,591,082 -0.36(-1.01%)
May 28, 2020 35.04 35.68 34.79 35.57 4,390,543 +1.11(+3.22%)
May 27, 2020 34.36 34.48 33.80 34.47 6,124,635 +0.54(+1.60%)
May 26, 2020 34.52 34.68 33.87 33.92 2,817,953 +0.06(+0.17%)
May 22, 2020 33.61 33.94 33.52 33.87 3,362,977 +0.17(+0.52%)
May 21, 2020 33.42 33.94 33.36 33.69 3,536,972 +0.12(+0.37%)
May 20, 2020 33.91 34.03 33.44 33.57 3,614,970 -0.07(-0.20%)
May 19, 2020 34.10 34.26 33.61 33.63 2,973,468 -0.62(-1.82%)
May 18, 2020 33.68 34.39 33.66 34.26 3,602,396 +1.52(+4.63%)
May 15, 2020 32.97 33.28 32.19 32.74 8,937,860 -0.56(-1.68%)
May 14, 2020 32.21 33.44 31.78 33.30 4,986,022 +0.76(+2.33%)
May 13, 2020 32.86 32.96 32.27 32.54 4,527,095 -0.46(-1.39%)
May 12, 2020 33.78 34.00 32.97 33.00 4,734,463 -0.68(-2.03%)
May 11, 2020 33.63 33.92 33.05 33.68 3,482,197 -0.15(-0.44%)
May 08, 2020 33.95 34.09 33.44 33.83 3,131,611 +0.32(+0.97%)
May 07, 2020 33.73 33.95 33.34 33.51 3,937,350 +0.17(+0.53%)
May 06, 2020 34.47 34.64 33.27 33.33 4,752,221 -1.07(-3.12%)
May 05, 2020 34.23 34.90 34.21 34.41 3,398,670 +0.40(+1.19%)
May 04, 2020 33.71 34.11 33.28 34.00 3,985,337 +0.29(+0.86%)
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.