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 (%)
Jul 31, 2014 20.49 20.66 20.25 20.31 7,880,865 -0.29(-1.39%)
Jul 30, 2014 20.86 20.86 20.50 20.60 14,331,390 -0.42(-2.01%)
Jul 29, 2014 21.07 21.15 20.95 21.02 6,018,068 -0.07(-0.34%)
Jul 28, 2014 20.78 21.11 20.75 21.09 4,110,843 +0.27(+1.31%)
Jul 25, 2014 20.71 21.02 20.71 20.82 4,480,468 -0.13(-0.62%)
Jul 24, 2014 20.76 20.98 20.64 20.95 5,409,400 +0.16(+0.75%)
Jul 23, 2014 20.58 20.80 20.54 20.79 6,196,787 +0.21(+1.01%)
Jul 22, 2014 20.75 20.82 20.57 20.58 3,419,948 -0.15(-0.72%)
Jul 21, 2014 20.66 20.81 20.49 20.73 3,976,073 -0.02(-0.09%)
Jul 18, 2014 20.68 20.81 20.53 20.75 3,406,605 +0.13(+0.63%)
Jul 17, 2014 20.92 21.00 20.62 20.62 4,262,107 -0.35(-1.68%)
Jul 16, 2014 20.82 20.97 20.76 20.97 5,463,853 +0.18(+0.84%)
Jul 15, 2014 20.76 20.95 20.69 20.80 3,952,997 +0.02(+0.09%)
Jul 14, 2014 21.25 21.25 20.77 20.78 5,247,285 -0.42(-1.97%)
Jul 11, 2014 21.52 21.64 21.18 21.20 5,229,420 -0.40(-1.84%)
Jul 10, 2014 21.51 21.70 21.50 21.59 3,160,685 +0.01(+0.03%)
Jul 09, 2014 21.50 21.62 21.40 21.59 4,038,669 +0.04(+0.18%)
Jul 08, 2014 21.33 21.68 21.33 21.55 4,770,686 +0.29(+1.35%)
Jul 07, 2014 21.12 21.60 21.12 21.26 6,902,658 +0.11(+0.52%)
Jul 03, 2014 21.24 21.15 21.15 21.15 3,247,667 -0.20(-0.94%)
Jul 02, 2014 22.04 22.10 21.33 21.35 6,509,479 -0.77(-3.50%)
Jul 01, 2014 22.54 22.62 22.13 22.13 4,404,874 -0.47(-2.07%)
Jun 30, 2014 22.22 22.62 22.13 22.59 3,988,209 +0.48(+2.15%)
Jun 27, 2014 22.21 22.28 22.05 22.12 5,299,698 -0.13(-0.59%)
Jun 26, 2014 22.35 22.41 22.19 22.25 2,733,701 -0.13(-0.58%)
Jun 25, 2014 22.29 22.42 22.22 22.38 3,760,516 +0.02(+0.09%)
Jun 24, 2014 22.45 22.52 22.34 22.36 3,184,109 -0.16(-0.69%)
Jun 23, 2014 22.60 22.70 22.42 22.52 3,269,965 -0.14(-0.60%)
Jun 20, 2014 22.63 22.73 22.58 22.65 6,432,892 +0.06(+0.26%)
Jun 19, 2014 22.81 23.16 22.57 22.59 8,496,967 -0.20(-0.88%)
Jun 18, 2014 22.33 22.82 22.26 22.80 7,600,814 +0.55(+2.46%)
Jun 17, 2014 22.22 22.28 22.07 22.25 6,655,740 +0.03(+0.12%)
Jun 16, 2014 22.28 22.59 22.17 22.22 7,241,035 -0.02(-0.09%)
Jun 13, 2014 22.17 22.29 21.86 22.24 7,363,188 -0.05(-0.20%)
Jun 12, 2014 22.18 22.34 21.93 22.29 3,832,794 +0.07(+0.29%)
Jun 11, 2014 22.59 22.61 22.16 22.22 3,378,225 -0.38(-1.70%)
Jun 10, 2014 22.48 22.87 22.48 22.61 4,797,518 +0.02(+0.09%)
Jun 06, 2014 22.54 22.86 22.50 22.59 4,266,064 +0.10(+0.43%)
Jun 05, 2014 22.37 22.57 22.34 22.49 3,062,217 +0.17(+0.76%)
Jun 04, 2014 22.37 22.46 22.20 22.32 4,857,690 -0.14(-0.61%)
Jun 03, 2014 21.90 23.01 21.83 22.46 13,314,356 +0.62(+2.86%)
Jun 02, 2014 22.05 22.06 21.75 21.83 3,984,675 -0.18(-0.80%)
May 30, 2014 21.71 22.02 21.66 22.01 5,882,293 +0.22(+1.02%)
May 29, 2014 22.02 22.06 21.75 21.79 6,029,590 -0.10(-0.48%)
May 28, 2014 21.62 21.94 21.55 21.89 8,439,903 +0.27(+1.23%)
May 27, 2014 21.25 22.11 21.18 21.63 14,810,829 +1.14(+5.56%)
May 23, 2014 20.48 20.49 20.49 20.49 4,652,915 -0.02(-0.10%)
May 22, 2014 20.50 20.63 20.38 20.51 2,435,809 -0.02(-0.10%)
May 21, 2014 20.36 20.54 20.28 20.53 4,493,922 +0.20(+0.96%)
May 20, 2014 20.47 20.65 20.30 20.33 6,082,244 -0.07(-0.35%)
May 19, 2014 20.92 20.97 20.39 20.40 6,961,789 -0.58(-2.76%)
May 16, 2014 20.98 21.06 20.85 20.98 5,155,161 -0.01(-0.06%)
May 15, 2014 21.10 21.18 20.92 20.99 4,439,433 -0.06(-0.28%)
May 14, 2014 21.20 21.33 20.92 21.05 8,009,742 -0.09(-0.43%)
May 13, 2014 21.47 21.55 21.10 21.14 7,067,296 -0.29(-1.34%)
May 12, 2014 21.83 21.85 21.38 21.43 10,820,209 -0.38(-1.73%)
May 09, 2014 21.97 22.26 21.80 21.81 10,818,946 -0.08(-0.36%)
May 08, 2014 22.01 22.02 21.68 21.89 10,222,475 -0.17(-0.77%)
May 07, 2014 21.48 22.06 21.33 22.05 12,156,266 +0.81(+3.80%)
May 06, 2014 21.55 21.83 21.08 21.25 12,280,614 -0.50(-2.30%)
May 05, 2014 21.44 21.91 21.44 21.75 8,997,661 +0.29(+1.33%)
May 02, 2014 21.73 21.73 21.36 21.46 7,427,598 -0.35(-1.59%)
May 01, 2014 21.77 21.96 21.63 21.81 7,011,028 +0.08(+0.39%)
Apr 30, 2014 21.91 21.95 21.54 21.73 7,364,190 -0.33(-1.49%)
Apr 29, 2014 22.11 22.27 21.98 22.05 3,522,084 -0.05(-0.20%)
Apr 28, 2014 22.27 22.42 21.95 22.10 5,723,714 -0.21(-0.92%)
Apr 25, 2014 22.04 22.40 21.97 22.31 6,247,283 +0.30(+1.38%)
Apr 24, 2014 21.50 22.10 21.37 22.00 8,163,290 +0.57(+2.67%)
Apr 23, 2014 21.57 21.86 21.39 21.43 5,904,552 -0.10(-0.45%)
Apr 22, 2014 21.53 21.64 21.39 21.53 3,732,656 -0.03(-0.12%)
Apr 21, 2014 21.71 21.81 21.41 21.55 4,457,440 -0.08(-0.39%)
Apr 17, 2014 21.90 21.64 21.64 21.64 3,553,256 -0.35(-1.58%)
Apr 16, 2014 22.02 22.15 21.85 21.98 2,517,296 +0.08(+0.35%)
Apr 15, 2014 21.53 21.97 21.43 21.91 7,608,717 +0.46(+2.16%)
Apr 14, 2014 21.42 21.48 21.25 21.44 6,240,558 +0.10(+0.48%)
Apr 11, 2014 21.56 21.73 21.31 21.34 3,966,087 -0.22(-1.02%)
Apr 10, 2014 21.78 21.89 21.52 21.56 6,045,417 -0.17(-0.77%)
Apr 09, 2014 22.04 22.07 21.53 21.73 5,959,812 -0.30(-1.34%)
Apr 08, 2014 21.70 22.14 21.33 22.02 7,787,482 +0.37(+1.72%)
Apr 07, 2014 21.93 22.16 21.65 21.65 5,470,334 -0.26(-1.18%)
Apr 04, 2014 21.86 22.12 21.80 21.91 3,320,272 +0.13(+0.59%)
Apr 03, 2014 21.57 21.80 21.46 21.78 2,733,104 +0.26(+1.20%)
Apr 02, 2014 21.58 21.63 21.42 21.52 4,101,428 -0.06(-0.27%)
Apr 01, 2014 21.97 22.00 21.51 21.58 3,964,737 -0.33(-1.50%)
Mar 31, 2014 22.00 22.07 21.77 21.91 4,873,768 -0.03(-0.15%)
Mar 28, 2014 21.56 21.94 21.52 21.94 5,684,617 +0.34(+1.58%)
Mar 27, 2014 21.37 21.60 21.30 21.60 3,881,546 +0.25(+1.18%)
Mar 26, 2014 21.33 21.50 21.26 21.35 4,629,652 +0.02(+0.09%)
Mar 25, 2014 21.49 21.54 21.14 21.33 6,176,373 -0.17(-0.81%)
Mar 24, 2014 21.16 21.51 21.01 21.50 10,086,388 +0.35(+1.67%)
Mar 21, 2014 20.59 21.19 20.59 21.15 9,910,850 +0.65(+3.17%)
Mar 20, 2014 20.32 20.54 20.03 20.50 5,611,155 +0.08(+0.38%)
Mar 19, 2014 20.52 20.70 20.24 20.42 9,469,477 -0.14(-0.66%)
Mar 18, 2014 20.53 20.63 20.41 20.55 4,102,175 +0.03(+0.13%)
Mar 17, 2014 20.25 20.54 20.12 20.53 4,197,274 +0.32(+1.56%)
Mar 14, 2014 20.27 20.34 20.11 20.21 5,599,720 -0.01(-0.06%)
Mar 13, 2014 19.97 20.30 19.95 20.23 4,250,606 +0.27(+1.35%)
Mar 12, 2014 19.75 19.98 19.71 19.96 4,087,320 +0.14(+0.72%)
Mar 11, 2014 19.92 19.96 19.63 19.81 3,220,505 -0.10(-0.52%)
Mar 10, 2014 19.73 19.95 19.68 19.92 3,442,926 +0.17(+0.88%)
Mar 07, 2014 19.85 19.92 19.65 19.74 3,959,176 -0.11(-0.55%)
Mar 06, 2014 20.01 20.15 19.79 19.85 3,981,890 -0.14(-0.71%)
Mar 05, 2014 19.72 20.07 19.69 19.99 6,760,955 +0.28(+1.44%)
Mar 04, 2014 19.80 19.88 19.60 19.71 4,553,481 +0.06(+0.33%)
Mar 03, 2014 19.75 19.92 19.58 19.65 3,869,899 -0.17(-0.84%)
Feb 28, 2014 19.85 19.94 19.72 19.81 4,160,210 -0.01(-0.03%)
Feb 27, 2014 19.93 19.95 19.67 19.82 4,779,948 -0.17(-0.84%)
Feb 26, 2014 19.91 20.16 19.75 19.99 4,854,734 +0.16(+0.81%)
Feb 25, 2014 20.34 20.42 19.62 19.83 8,927,797 -0.58(-2.84%)
Feb 24, 2014 20.47 20.66 20.36 20.41 6,227,865 +0.00(+0.00%)
Feb 21, 2014 20.75 20.88 20.39 20.41 5,416,642 -0.36(-1.74%)
Feb 20, 2014 20.37 20.81 20.36 20.77 5,072,527 +0.34(+1.67%)
Feb 19, 2014 20.32 20.75 20.20 20.43 5,000,317 +0.07(+0.35%)
Feb 18, 2014 20.38 20.50 20.25 20.36 3,777,549 -0.08(-0.41%)
Feb 14, 2014 20.31 20.44 20.44 20.44 4,213,608 +0.10(+0.47%)
Feb 13, 2014 19.98 20.45 19.94 20.34 3,817,206 +0.34(+1.71%)
Feb 12, 2014 20.15 20.19 19.96 20.00 2,975,680 -0.16(-0.80%)
Feb 11, 2014 19.89 20.32 19.87 20.16 3,885,681 +0.23(+1.16%)
Feb 10, 2014 19.76 19.94 19.66 19.93 2,989,265 +0.13(+0.65%)
Feb 07, 2014 19.66 19.82 19.59 19.80 3,098,438 +0.19(+0.99%)
Feb 06, 2014 19.40 19.65 19.40 19.61 3,447,629 +0.15(+0.79%)
Feb 05, 2014 19.62 19.76 19.38 19.45 7,160,635 -0.23(-1.18%)
Feb 04, 2014 19.99 20.00 19.64 19.69 5,866,797 -0.20(-0.99%)
Feb 03, 2014 20.05 20.25 19.81 19.88 11,563,529 -0.15(-0.76%)
Jan 31, 2014 19.65 20.18 19.63 20.04 7,819,417 +0.21(+1.06%)
Jan 30, 2014 19.49 19.88 19.49 19.83 4,792,172 +0.37(+1.90%)
Jan 29, 2014 19.39 19.53 19.23 19.46 7,185,501 +0.02(+0.10%)
Jan 28, 2014 19.53 19.68 19.39 19.44 6,917,210 -0.21(-1.07%)
Jan 27, 2014 19.74 19.81 19.65 19.65 5,894,249 -0.12(-0.61%)
Jan 24, 2014 19.62 20.19 19.48 19.77 10,225,771 +0.06(+0.32%)
Jan 23, 2014 19.62 19.73 19.39 19.70 9,425,259 -0.10(-0.51%)
Jan 22, 2014 20.07 20.24 19.63 19.81 22,021,718 -0.65(-3.17%)
Jan 21, 2014 20.77 21.02 20.35 20.46 11,906,628 -0.29(-1.41%)
Jan 17, 2014 20.79 20.75 20.75 20.75 8,632,201 +0.08(+0.37%)
Jan 16, 2014 20.18 20.70 20.14 20.67 8,320,691 +0.52(+2.59%)
Jan 15, 2014 20.27 20.41 20.09 20.15 6,162,476 -0.12(-0.60%)
Jan 14, 2014 20.39 20.44 20.18 20.27 3,843,076 -0.06(-0.31%)
Jan 13, 2014 20.58 20.61 20.30 20.33 4,446,752 -0.28(-1.36%)
Jan 10, 2014 20.39 20.71 20.33 20.61 9,078,493 +0.38(+1.89%)
Jan 09, 2014 20.28 20.32 20.02 20.23 6,897,551 -0.04(-0.19%)
Jan 08, 2014 20.30 20.36 20.14 20.27 5,772,217 -0.02(-0.09%)
Jan 07, 2014 20.33 20.39 20.26 20.29 4,970,274 +0.03(+0.16%)
Jan 06, 2014 20.36 20.37 20.11 20.26 6,025,740 -0.11(-0.53%)
Jan 03, 2014 20.36 20.50 20.21 20.37 6,526,750 -0.24(-1.14%)
Jan 02, 2014 20.97 20.98 20.52 20.60 5,390,984 -0.38(-1.82%)
Dec 31, 2013 20.88 20.98 20.98 20.98 5,273,181 +0.13(+0.64%)
Dec 30, 2013 20.81 20.98 20.76 20.85 4,965,847 -0.01(-0.06%)
Dec 27, 2013 20.68 20.99 20.56 20.86 7,668,911 +0.46(+2.25%)
Dec 26, 2013 20.52 20.65 20.37 20.40 3,540,057 -0.10(-0.47%)
Dec 24, 2013 20.49 20.62 20.42 20.50 2,241,701 -0.06(-0.28%)
Dec 23, 2013 20.77 20.81 20.54 20.56 7,607,882 -0.19(-0.92%)
Dec 20, 2013 20.21 20.80 20.18 20.75 22,006,402 +0.64(+3.20%)
Dec 19, 2013 20.31 20.34 19.91 20.11 10,785,391 -0.24(-1.19%)
Dec 18, 2013 20.32 20.45 20.05 20.35 7,503,308 +0.03(+0.12%)
Dec 17, 2013 20.25 20.37 20.20 20.32 5,664,303 +0.08(+0.38%)
Dec 16, 2013 20.28 20.39 20.11 20.25 5,968,614 +0.07(+0.35%)
Dec 13, 2013 20.39 20.40 20.10 20.18 4,868,342 -0.31(-1.49%)
Dec 12, 2013 20.46 20.65 20.43 20.48 6,588,673 +0.04(+0.19%)
Dec 11, 2013 20.54 20.74 20.38 20.44 5,983,533 -0.04(-0.19%)
Dec 10, 2013 20.60 20.63 20.43 20.48 5,134,935 -0.18(-0.89%)
Dec 09, 2013 20.60 20.77 20.56 20.67 5,710,805 +0.03(+0.12%)
Dec 06, 2013 20.51 20.65 20.37 20.64 7,604,067 +0.23(+1.12%)
Dec 05, 2013 20.66 20.68 20.40 20.41 6,294,845 -0.28(-1.35%)
Dec 04, 2013 20.63 20.70 20.44 20.69 6,130,283 -0.01(-0.03%)
Dec 03, 2013 20.68 20.81 20.64 20.70 7,666,306 -0.03(-0.15%)
Dec 02, 2013 20.94 20.96 20.70 20.73 10,816,636 -0.03(-0.15%)
Nov 29, 2013 20.68 20.84 20.63 20.76 4,240,866 +0.08(+0.40%)
Nov 27, 2013 20.93 20.98 20.61 20.68 7,294,109 -0.29(-1.37%)
Nov 26, 2013 21.18 21.18 20.84 20.96 7,484,796 -0.22(-1.02%)
Nov 25, 2013 21.28 21.40 21.18 21.18 10,178,938 -0.04(-0.18%)
Nov 22, 2013 21.35 21.35 21.14 21.22 10,647,092 -0.14(-0.66%)
Nov 21, 2013 21.82 21.82 21.33 21.36 12,009,342 -0.25(-1.15%)
Nov 20, 2013 22.32 22.32 21.60 21.61 12,731,618 -0.64(-2.89%)
Nov 19, 2013 22.53 22.58 22.16 22.25 8,568,751 -0.28(-1.24%)
Nov 18, 2013 22.59 22.66 22.52 22.53 9,590,909 -0.04(-0.17%)
Nov 15, 2013 22.82 22.89 22.45 22.57 13,923,980 -0.27(-1.17%)
Nov 14, 2013 22.88 23.24 22.84 22.84 8,889,934 -0.11(-0.50%)
Nov 13, 2013 23.22 23.24 22.78 22.95 8,051,137 -0.39(-1.69%)
Nov 12, 2013 23.32 23.52 23.20 23.34 7,285,611 +0.04(+0.19%)
Nov 11, 2013 24.18 24.18 23.24 23.30 14,357,820 -1.41(-5.72%)
Nov 08, 2013 24.25 24.76 23.96 24.71 13,575,198 +0.33(+1.36%)
Nov 07, 2013 24.25 24.59 24.25 24.38 7,713,562 +0.13(+0.55%)
Nov 06, 2013 23.82 24.26 23.82 24.25 11,567,705 +0.62(+2.61%)
Nov 05, 2013 23.74 23.87 23.42 23.63 8,327,770 -0.27(-1.14%)
Nov 04, 2013 23.95 24.02 23.70 23.90 6,603,608 +0.00(+0.00%)
Nov 01, 2013 23.79 23.97 23.65 23.90 5,153,561 +0.16(+0.66%)
Oct 31, 2013 23.83 23.89 23.44 23.75 4,511,469 -0.06(-0.26%)
Oct 30, 2013 23.92 24.05 23.73 23.81 4,474,939 -0.02(-0.08%)
Oct 29, 2013 23.79 24.03 23.58 23.83 6,599,650 +0.11(+0.48%)
Oct 28, 2013 23.70 23.89 23.63 23.72 17,224,198 -0.04(-0.16%)
Oct 25, 2013 23.44 23.80 23.33 23.75 13,148,298 +0.28(+1.20%)
Oct 24, 2013 23.84 23.84 23.39 23.47 15,126,056 -0.36(-1.53%)
Oct 23, 2013 24.04 24.39 23.79 23.84 8,662,376 -0.24(-1.02%)
Oct 22, 2013 23.82 24.21 23.80 24.08 5,121,652 +0.25(+1.05%)
Oct 21, 2013 23.79 23.87 23.64 23.83 5,036,057 +0.04(+0.16%)
Oct 18, 2013 23.56 23.85 23.52 23.79 5,285,235 +0.23(+0.98%)
Oct 17, 2013 23.14 23.60 22.87 23.56 5,735,089 +0.33(+1.43%)
Oct 16, 2013 23.40 23.58 22.98 23.23 6,882,008 -0.14(-0.62%)
Oct 15, 2013 23.67 23.72 23.33 23.37 3,882,955 -0.41(-1.74%)
Oct 14, 2013 23.71 23.82 23.41 23.79 4,448,723 +0.01(+0.05%)
Oct 11, 2013 23.77 23.90 23.69 23.77 8,563,259 -0.03(-0.13%)
Oct 10, 2013 23.73 23.81 23.38 23.80 4,495,830 +0.18(+0.74%)
Oct 09, 2013 23.55 23.99 23.52 23.63 4,754,167 +0.14(+0.61%)
Oct 08, 2013 23.27 23.72 23.21 23.48 5,057,034 +0.16(+0.70%)
Oct 07, 2013 23.09 23.55 23.09 23.32 4,102,880 +0.14(+0.60%)
Oct 04, 2013 23.03 23.24 22.99 23.18 3,356,627 +0.16(+0.68%)
Oct 03, 2013 23.15 23.17 22.90 23.03 3,943,234 -0.22(-0.94%)
Oct 02, 2013 23.05 23.40 23.03 23.25 3,708,849 +0.09(+0.38%)
Oct 01, 2013 23.05 23.31 22.96 23.16 5,147,145 +0.30(+1.32%)
Sep 30, 2013 22.90 23.13 22.76 22.86 3,881,220 -0.09(-0.38%)
Sep 27, 2013 23.10 23.33 22.89 22.94 3,126,775 -0.22(-0.95%)
Sep 26, 2013 23.28 23.41 23.11 23.16 2,375,063 -0.09(-0.40%)
Sep 25, 2013 23.45 23.54 23.26 23.26 2,665,030 -0.20(-0.86%)
Sep 24, 2013 23.52 23.67 23.25 23.46 3,678,672 -0.14(-0.61%)
Sep 23, 2013 22.91 23.64 22.84 23.60 6,116,576 +0.61(+2.67%)
Sep 20, 2013 23.79 23.80 22.96 22.99 7,864,236 -0.78(-3.30%)
Sep 19, 2013 24.08 24.16 23.64 23.77 5,019,340 -0.29(-1.22%)
Sep 18, 2013 23.67 24.20 23.50 24.07 6,235,809 +0.40(+1.70%)
Sep 17, 2013 23.38 23.67 23.36 23.67 2,413,031 +0.28(+1.21%)
Sep 16, 2013 23.56 23.74 23.33 23.38 3,609,874 +0.11(+0.49%)
Sep 13, 2013 23.14 23.33 23.10 23.27 2,134,685 +0.13(+0.57%)
Sep 12, 2013 23.54 23.72 23.10 23.14 3,380,597 -0.37(-1.57%)
Sep 11, 2013 23.76 23.77 23.33 23.51 5,101,436 -0.24(-1.00%)
Sep 10, 2013 23.45 23.75 23.37 23.75 4,428,058 +0.44(+1.88%)
Sep 09, 2013 23.21 23.35 23.05 23.31 3,067,357 +0.11(+0.49%)
Sep 06, 2013 23.03 23.49 23.01 23.20 5,913,461 +0.27(+1.18%)
Sep 05, 2013 23.03 23.11 22.76 22.93 3,975,642 -0.14(-0.60%)
Sep 04, 2013 23.10 23.23 22.91 23.06 5,415,879 -0.10(-0.43%)
Sep 03, 2013 23.63 23.83 23.12 23.16 2,943,933 -0.33(-1.41%)
Aug 30, 2013 23.42 23.62 23.39 23.50 2,377,561 +0.07(+0.29%)
Aug 29, 2013 23.52 23.58 23.33 23.43 2,148,240 -0.18(-0.77%)
Aug 28, 2013 23.57 23.72 23.39 23.61 2,176,355 +0.05(+0.21%)
Aug 27, 2013 23.53 23.75 23.43 23.56 3,369,446 -0.16(-0.69%)
Aug 26, 2013 23.90 24.01 23.71 23.72 1,923,273 -0.19(-0.79%)
Aug 23, 2013 23.94 24.04 23.82 23.91 4,525,217 -0.03(-0.13%)
Aug 22, 2013 23.63 24.00 23.50 23.94 4,938,066 +0.39(+1.65%)
Aug 21, 2013 23.60 23.96 23.33 23.55 7,729,978 +0.21(+0.89%)
Aug 20, 2013 22.83 23.44 22.81 23.35 5,195,721 +0.53(+2.31%)
Aug 19, 2013 23.05 23.25 22.76 22.82 2,974,544 -0.26(-1.14%)
Aug 16, 2013 23.23 23.26 22.86 23.08 7,574,457 -0.19(-0.84%)
Aug 15, 2013 23.23 23.33 23.11 23.28 4,594,976 -0.04(-0.16%)
Aug 14, 2013 23.16 23.37 23.06 23.31 3,691,747 +0.13(+0.57%)
Aug 13, 2013 23.39 23.45 23.17 23.18 4,581,199 -0.23(-0.99%)
Aug 12, 2013 23.67 23.70 23.19 23.42 4,916,467 -0.35(-1.48%)
Aug 09, 2013 24.03 24.17 23.74 23.77 5,015,549 -0.32(-1.33%)
Aug 08, 2013 23.99 24.12 23.82 24.09 4,934,337 +0.13(+0.52%)
Aug 07, 2013 23.57 24.00 23.42 23.96 8,211,989 +0.13(+0.53%)
Aug 06, 2013 23.51 24.46 22.83 23.84 14,088,968 +0.61(+2.62%)
Aug 05, 2013 23.52 23.59 23.21 23.23 6,634,691 -0.34(-1.44%)
Aug 02, 2013 23.71 23.76 23.36 23.57 4,333,204 -0.07(-0.31%)
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.