Skip to main content

FirstEnergy Corp (NY: FE )

43.49 -0.20 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 33.75 33.75 33.20 33.71 4,014,115 -0.35(-1.04%)
Apr 30, 2020 34.68 34.85 33.53 34.07 3,763,231 -0.89(-2.55%)
Apr 29, 2020 35.76 36.19 34.89 34.96 3,820,203 -0.24(-0.68%)
Apr 28, 2020 36.33 36.50 35.04 35.20 5,078,409 -0.72(-2.00%)
Apr 27, 2020 35.17 36.22 35.03 35.92 5,400,067 +0.98(+2.81%)
Apr 24, 2020 33.01 35.74 32.48 34.94 6,925,036 -0.59(-1.65%)
Apr 23, 2020 36.69 36.85 35.32 35.52 3,865,009 -0.98(-2.69%)
Apr 22, 2020 36.38 36.78 35.64 36.50 2,986,273 +0.84(+2.36%)
Apr 21, 2020 36.13 36.27 35.19 35.66 4,598,555 -1.06(-2.90%)
Apr 20, 2020 37.83 37.83 36.59 36.73 3,436,579 -1.42(-3.72%)
Apr 17, 2020 37.75 38.27 36.98 38.15 2,969,915 +1.11(+3.01%)
Apr 16, 2020 36.31 37.11 35.81 37.03 3,334,635 +0.75(+2.07%)
Apr 15, 2020 36.59 36.86 36.02 36.28 2,972,894 -1.25(-3.34%)
Apr 14, 2020 37.03 37.79 36.82 37.54 4,254,426 +1.27(+3.51%)
Apr 13, 2020 36.41 36.74 35.55 36.26 3,641,562 -0.68(-1.83%)
Apr 09, 2020 36.13 37.41 36.13 36.94 6,948,052 +1.25(+3.52%)
Apr 08, 2020 33.61 35.98 33.35 35.69 4,451,455 +2.28(+6.82%)
Apr 07, 2020 35.03 35.30 33.34 33.41 7,483,351 -0.73(-2.15%)
Apr 06, 2020 32.50 34.59 32.50 34.14 6,248,086 +2.82(+8.99%)
Apr 03, 2020 32.67 33.24 31.01 31.33 4,173,168 -1.69(-5.12%)
Apr 02, 2020 31.56 33.45 31.56 33.02 5,843,098 +0.94(+2.93%)
Apr 01, 2020 31.64 32.46 31.48 32.08 8,455,201 -1.00(-3.02%)
Mar 31, 2020 33.05 33.71 32.29 33.08 9,335,720 -0.35(-1.04%)
Mar 30, 2020 32.35 33.77 31.63 33.42 7,626,692 +1.56(+4.90%)
Mar 27, 2020 30.84 33.29 30.63 31.86 7,029,456 -0.06(-0.18%)
Mar 26, 2020 29.28 32.42 29.24 31.92 5,954,493 +2.62(+8.93%)
Mar 25, 2020 29.17 30.78 27.72 29.31 6,292,355 +0.02(+0.06%)
Mar 24, 2020 28.24 29.73 27.99 29.29 6,541,794 +1.89(+6.90%)
Mar 23, 2020 28.08 29.51 26.42 27.40 7,486,736 -0.90(-3.18%)
Mar 20, 2020 29.69 30.29 28.05 28.30 6,533,401 -1.41(-4.75%)
Mar 19, 2020 30.81 30.84 27.65 29.71 6,409,773 -1.00(-3.25%)
Mar 18, 2020 30.95 31.94 27.70 30.71 8,786,374 -2.40(-7.26%)
Mar 17, 2020 29.11 33.42 27.17 33.11 11,110,555 +4.80(+16.94%)
Mar 16, 2020 31.12 32.82 27.96 28.32 8,118,445 -5.73(-16.83%)
Mar 13, 2020 33.59 34.05 31.96 34.04 7,353,134 +2.25(+7.06%)
Mar 12, 2020 33.14 34.35 31.33 31.80 8,912,062 -3.81(-10.69%)
Mar 11, 2020 36.07 36.61 35.07 35.60 10,408,355 -1.50(-4.05%)
Mar 10, 2020 36.30 37.29 35.43 37.11 8,760,125 +1.67(+4.71%)
Mar 09, 2020 35.93 36.53 32.40 35.44 12,297,713 -2.93(-7.64%)
Mar 06, 2020 37.75 38.54 36.93 38.37 7,262,039 -0.54(-1.38%)
Mar 05, 2020 39.34 39.85 38.44 38.91 7,439,964 -1.13(-2.82%)
Mar 04, 2020 38.52 40.05 38.20 40.04 6,501,835 +2.13(+5.62%)
Mar 03, 2020 38.96 39.76 37.83 37.91 9,577,912 -1.16(-2.96%)
Mar 02, 2020 36.97 39.15 36.88 39.06 7,139,251 +2.30(+6.27%)
Feb 28, 2020 37.34 37.34 35.97 36.76 11,402,259 -1.40(-3.68%)
Feb 27, 2020 39.67 39.92 38.16 38.16 6,443,901 -1.71(-4.29%)
Feb 26, 2020 40.38 40.76 39.86 39.87 5,042,269 -0.49(-1.21%)
Feb 25, 2020 41.86 41.99 40.31 40.36 5,403,995 -1.44(-3.44%)
Feb 24, 2020 42.28 42.49 41.79 41.80 5,363,449 -0.78(-1.82%)
Feb 21, 2020 42.68 42.83 42.42 42.57 7,187,298 -0.18(-0.42%)
Feb 20, 2020 43.03 43.09 42.68 42.75 3,142,881 -0.30(-0.69%)
Feb 19, 2020 43.14 43.17 42.92 43.05 3,042,826 -0.10(-0.23%)
Feb 18, 2020 43.25 43.35 43.03 43.15 3,030,633 +0.03(+0.08%)
Feb 14, 2020 42.94 43.12 42.81 43.12 2,972,580 +0.21(+0.48%)
Feb 13, 2020 42.58 42.96 42.42 42.91 2,876,262 +0.41(+0.97%)
Feb 12, 2020 42.54 42.72 42.35 42.50 3,108,486 -0.05(-0.12%)
Feb 11, 2020 42.54 42.67 42.39 42.55 3,135,889 +0.15(+0.35%)
Feb 10, 2020 42.31 42.45 42.00 42.40 5,312,341 +0.11(+0.25%)
Feb 07, 2020 42.13 42.53 41.93 42.29 3,373,422 -0.02(-0.04%)
Feb 06, 2020 42.54 42.63 42.29 42.31 4,053,835 -0.22(-0.52%)
Feb 05, 2020 42.14 42.65 42.11 42.53 3,787,848 +0.34(+0.82%)
Feb 04, 2020 42.20 42.82 42.07 42.19 5,576,824 -0.01(-0.02%)
Feb 03, 2020 41.75 42.22 41.65 42.19 4,218,179 +0.58(+1.40%)
Jan 31, 2020 41.75 41.83 41.28 41.61 7,192,884 -0.16(-0.37%)
Jan 30, 2020 41.69 41.82 41.38 41.77 5,566,395 +0.01(+0.02%)
Jan 29, 2020 41.56 41.84 41.42 41.76 3,598,617 +0.23(+0.55%)
Jan 28, 2020 41.23 41.65 41.19 41.53 3,191,341 +0.35(+0.86%)
Jan 27, 2020 41.40 41.60 40.99 41.18 3,230,767 -0.17(-0.42%)
Jan 24, 2020 41.23 41.58 41.03 41.35 2,964,324 +0.10(+0.24%)
Jan 23, 2020 40.83 41.27 40.77 41.25 3,830,779 +0.38(+0.92%)
Jan 22, 2020 40.58 40.89 40.50 40.88 4,099,939 +0.48(+1.20%)
Jan 21, 2020 40.07 40.41 40.02 40.39 3,483,508 +0.20(+0.49%)
Jan 17, 2020 40.04 40.26 39.74 40.20 3,968,096 +0.23(+0.57%)
Jan 16, 2020 39.46 40.12 39.46 39.97 4,181,204 +0.27(+0.68%)
Jan 15, 2020 39.47 39.87 39.45 39.70 3,404,540 +0.34(+0.85%)
Jan 14, 2020 39.10 39.38 38.88 39.36 3,866,476 +0.22(+0.57%)
Jan 13, 2020 39.08 39.38 39.08 39.14 3,096,788 +0.11(+0.27%)
Jan 10, 2020 39.33 39.56 38.99 39.03 4,995,791 -0.19(-0.48%)
Jan 09, 2020 38.97 39.31 38.94 39.22 2,745,054 +0.20(+0.53%)
Jan 08, 2020 39.04 39.21 38.93 39.02 3,295,431 +0.08(+0.21%)
Jan 07, 2020 38.77 39.07 38.70 38.93 2,670,228 -0.02(-0.06%)
Jan 06, 2020 38.92 39.09 38.78 38.96 3,020,728 +0.07(+0.19%)
Jan 03, 2020 38.84 39.05 38.77 38.88 3,626,101 -0.06(-0.15%)
Jan 02, 2020 39.79 39.79 38.67 38.94 5,662,440 -0.88(-2.20%)
Dec 31, 2019 39.73 39.83 39.47 39.82 3,576,059 +0.09(+0.23%)
Dec 30, 2019 39.56 39.73 39.46 39.73 2,298,671 +0.08(+0.21%)
Dec 27, 2019 39.73 39.77 39.55 39.65 3,157,658 -0.10(-0.25%)
Dec 26, 2019 39.70 39.83 39.60 39.74 2,170,150 +0.02(+0.06%)
Dec 24, 2019 39.67 39.77 39.57 39.72 1,169,521 +0.07(+0.19%)
Dec 23, 2019 40.01 40.10 39.52 39.65 3,107,591 -0.35(-0.88%)
Dec 20, 2019 40.06 40.19 39.85 40.00 6,463,123 +0.09(+0.23%)
Dec 19, 2019 39.73 39.92 39.56 39.91 5,591,465 +0.16(+0.39%)
Dec 18, 2019 39.70 39.84 39.43 39.75 3,834,174 +0.20(+0.50%)
Dec 17, 2019 39.83 39.94 39.52 39.56 4,515,375 -0.19(-0.47%)
Dec 16, 2019 39.42 39.75 39.18 39.74 5,005,358 +0.46(+1.17%)
Dec 13, 2019 39.12 39.37 38.86 39.29 4,129,085 +0.08(+0.21%)
Dec 12, 2019 39.29 39.56 39.06 39.20 3,165,356 -0.14(-0.35%)
Dec 11, 2019 39.34 39.44 39.06 39.34 3,622,261 +0.02(+0.06%)
Dec 10, 2019 39.38 39.54 39.18 39.32 3,426,583 -0.11(-0.27%)
Dec 09, 2019 39.65 39.65 39.39 39.43 4,055,077 -0.21(-0.54%)
Dec 06, 2019 39.65 39.85 39.57 39.64 2,791,862 -0.02(-0.06%)
Dec 05, 2019 39.42 39.68 39.31 39.66 3,037,797 +0.18(+0.46%)
Dec 04, 2019 39.16 39.57 39.15 39.48 3,856,564 +0.37(+0.94%)
Dec 03, 2019 38.97 39.32 38.96 39.11 3,583,597 +0.18(+0.46%)
Dec 02, 2019 38.85 39.06 38.61 38.93 4,340,694 -0.14(-0.36%)
Nov 29, 2019 39.33 39.48 38.97 39.07 1,786,137 -0.08(-0.21%)
Nov 27, 2019 39.15 39.19 38.78 39.15 6,645,716 +0.02(+0.04%)
Nov 26, 2019 39.07 39.20 38.97 39.14 8,110,072 +0.04(+0.10%)
Nov 25, 2019 38.92 39.16 38.57 39.10 5,623,930 +0.31(+0.80%)
Nov 22, 2019 38.23 38.87 38.17 38.79 7,481,542 +0.57(+1.50%)
Nov 21, 2019 38.45 38.49 38.03 38.21 4,101,543 -0.19(-0.49%)
Nov 20, 2019 38.10 38.42 37.99 38.40 7,508,685 +0.36(+0.95%)
Nov 19, 2019 38.37 38.37 38.01 38.04 5,177,212 -0.28(-0.73%)
Nov 18, 2019 38.66 38.88 38.20 38.32 9,605,050 -0.22(-0.57%)
Nov 15, 2019 38.39 38.56 38.20 38.54 5,640,480 +0.25(+0.64%)
Nov 14, 2019 38.45 38.57 38.29 38.29 5,389,361 -0.15(-0.38%)
Nov 13, 2019 38.08 38.61 38.08 38.44 4,863,831 +0.51(+1.34%)
Nov 12, 2019 37.78 38.12 37.75 37.93 6,015,343 +0.22(+0.59%)
Nov 11, 2019 38.18 38.27 37.68 37.71 6,199,893 -0.46(-1.20%)
Nov 08, 2019 38.16 38.26 37.87 38.17 5,298,484 -0.11(-0.28%)
Nov 07, 2019 38.25 38.49 37.98 38.28 11,976,162 -0.32(-0.83%)
Nov 06, 2019 38.43 38.88 38.43 38.60 11,065,289 +0.14(+0.36%)
Nov 05, 2019 38.74 39.08 38.17 38.46 9,005,705 -0.55(-1.42%)
Nov 04, 2019 39.82 39.83 38.78 39.01 8,389,412 -0.29(-0.74%)
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.