Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FirstEnergy Corp (NY: FE )

39.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 25.33 25.72 25.12 25.66 3,438,762 +0.33(+1.31%)
Dec 28, 2012 25.49 25.65 25.32 25.33 2,454,193 -0.29(-1.13%)
Dec 27, 2012 25.59 25.68 25.20 25.62 4,003,798 -0.01(-0.05%)
Dec 26, 2012 25.68 25.76 25.53 25.63 3,347,026 -0.05(-0.19%)
Dec 24, 2012 25.60 25.72 25.47 25.68 2,193,087 +0.09(+0.34%)
Dec 21, 2012 25.48 25.76 25.46 25.59 8,429,953 +0.04(+0.17%)
Dec 20, 2012 25.57 25.68 25.38 25.55 4,697,918 +0.02(+0.10%)
Dec 19, 2012 25.57 25.61 25.40 25.52 5,905,189 -0.01(-0.02%)
Dec 18, 2012 25.19 25.57 25.09 25.53 4,259,457 +0.17(+0.68%)
Dec 17, 2012 25.08 25.36 25.08 25.36 3,218,834 +0.29(+1.15%)
Dec 14, 2012 25.01 25.08 24.89 25.07 3,621,410 +0.02(+0.10%)
Dec 13, 2012 25.32 25.35 24.91 25.04 3,729,121 -0.30(-1.16%)
Dec 12, 2012 25.54 25.72 25.33 25.34 4,436,040 -0.18(-0.72%)
Dec 11, 2012 25.57 25.75 25.38 25.52 4,937,895 -0.03(-0.12%)
Dec 10, 2012 25.44 25.56 25.29 25.56 3,328,954 +0.06(+0.24%)
Dec 07, 2012 25.59 25.68 25.43 25.49 4,507,968 -0.07(-0.26%)
Dec 06, 2012 25.86 25.93 25.54 25.56 5,279,207 -0.28(-1.10%)
Dec 05, 2012 25.72 26.08 25.54 25.84 5,757,169 +0.19(+0.74%)
Dec 04, 2012 26.02 26.10 25.63 25.65 3,466,386 -0.46(-1.77%)
Nov 30, 2012 26.15 26.36 26.03 26.11 4,912,888 -0.01(-0.05%)
Nov 29, 2012 26.21 26.29 26.08 26.13 2,684,603 -0.01(-0.05%)
Nov 28, 2012 25.83 26.15 25.65 26.14 3,210,601 +0.33(+1.26%)
Nov 27, 2012 25.73 25.93 25.67 25.81 3,042,927 +0.12(+0.48%)
Nov 26, 2012 25.22 25.86 25.22 25.69 3,591,322 +0.43(+1.70%)
Nov 23, 2012 25.40 25.44 25.12 25.26 1,787,977 -0.08(-0.32%)
Nov 21, 2012 25.52 25.60 25.04 25.34 3,600,602 -0.15(-0.58%)
Nov 20, 2012 25.59 25.60 25.27 25.49 2,936,825 -0.07(-0.29%)
Nov 19, 2012 25.63 25.65 25.32 25.56 3,629,215 +0.12(+0.46%)
Nov 16, 2012 25.35 25.57 25.16 25.44 4,568,796 +0.13(+0.51%)
Nov 15, 2012 25.41 25.60 25.07 25.32 5,140,275 -0.09(-0.36%)
Nov 14, 2012 25.91 25.97 25.36 25.41 3,512,539 -0.49(-1.88%)
Nov 13, 2012 25.64 26.08 25.57 25.89 2,619,018 +0.14(+0.53%)
Nov 12, 2012 26.10 26.12 25.67 25.76 2,141,158 -0.37(-1.41%)
Nov 09, 2012 26.28 26.47 26.08 26.13 3,122,318 -0.26(-1.00%)
Nov 08, 2012 26.08 26.71 26.08 26.39 5,008,915 +0.38(+1.44%)
Nov 07, 2012 26.41 26.41 25.90 26.02 4,052,939 -0.55(-2.08%)
Nov 06, 2012 26.17 26.64 26.17 26.57 4,560,177 +0.40(+1.53%)
Nov 05, 2012 26.90 26.91 26.11 26.17 5,446,370 -0.84(-3.10%)
Nov 02, 2012 27.45 27.48 26.98 27.01 3,988,155 -0.27(-1.00%)
Nov 01, 2012 27.72 27.80 27.26 27.28 4,356,164 -0.49(-1.77%)
Oct 31, 2012 27.78 28.17 27.71 27.77 4,550,520 +0.05(+0.20%)
Oct 26, 2012 27.91 27.72 27.72 27.72 10,253,717 -0.16(-0.57%)
Oct 25, 2012 27.76 27.88 27.65 27.88 10,023,822 +0.29(+1.03%)
Oct 24, 2012 27.66 27.76 27.55 27.59 2,751,380 -0.07(-0.24%)
Oct 23, 2012 27.66 27.78 27.58 27.66 2,375,322 -0.27(-0.98%)
Oct 19, 2012 28.18 28.28 27.82 27.93 3,821,413 -0.18(-0.65%)
Oct 18, 2012 27.81 28.11 27.72 28.11 2,248,781 +0.30(+1.09%)
Oct 17, 2012 27.64 27.90 27.51 27.81 2,474,356 +0.19(+0.70%)
Oct 16, 2012 27.16 27.61 27.16 27.61 2,909,136 +0.21(+0.78%)
Oct 15, 2012 27.26 27.40 26.99 27.40 2,425,026 +0.12(+0.45%)
Oct 12, 2012 27.52 27.60 27.16 27.28 1,835,254 -0.18(-0.64%)
Oct 11, 2012 27.23 27.67 27.02 27.46 3,453,404 +0.35(+1.28%)
Oct 10, 2012 27.31 27.33 27.07 27.11 2,855,529 -0.19(-0.69%)
Oct 09, 2012 27.16 27.34 27.04 27.30 2,460,623 +0.13(+0.49%)
Oct 08, 2012 27.17 27.31 27.04 27.16 2,549,607 -0.06(-0.22%)
Oct 05, 2012 27.31 27.33 27.17 27.23 3,219,696 -0.03(-0.11%)
Oct 04, 2012 27.21 27.37 27.16 27.26 3,178,828 +0.10(+0.36%)
Oct 03, 2012 26.91 27.16 26.88 27.16 2,607,422 +0.25(+0.93%)
Oct 02, 2012 26.90 26.94 26.72 26.91 2,328,536 +0.15(+0.54%)
Oct 01, 2012 26.89 26.98 26.70 26.76 3,607,566 -0.02(-0.09%)
Sep 28, 2012 26.76 26.87 26.61 26.79 2,713,209 +0.02(+0.09%)
Sep 27, 2012 26.99 27.02 26.76 26.76 2,863,892 -0.22(-0.81%)
Sep 26, 2012 26.95 27.18 26.92 26.98 2,335,967 +0.07(+0.27%)
Sep 25, 2012 27.03 27.19 26.91 26.91 3,035,781 -0.06(-0.23%)
Sep 24, 2012 26.84 27.06 26.73 26.97 3,444,208 +0.13(+0.48%)
Sep 21, 2012 26.88 26.88 26.50 26.84 5,768,594 +0.00(+0.00%)
Sep 20, 2012 26.32 26.91 26.32 26.84 4,661,436 +0.39(+1.49%)
Sep 19, 2012 26.47 26.51 26.22 26.45 3,498,158 +0.15(+0.55%)
Sep 18, 2012 26.29 26.38 26.13 26.30 2,930,399 +0.01(+0.05%)
Sep 17, 2012 26.30 26.49 26.22 26.29 3,521,829 +0.00(+0.00%)
Sep 14, 2012 26.56 26.60 26.10 26.29 8,503,783 -0.27(-1.03%)
Sep 13, 2012 25.85 26.57 25.82 26.56 5,982,412 +0.67(+2.60%)
Sep 12, 2012 25.91 25.93 25.54 25.89 4,044,338 -0.04(-0.16%)
Sep 11, 2012 26.03 26.03 25.87 25.93 3,024,992 -0.09(-0.35%)
Sep 10, 2012 26.27 26.27 25.99 26.02 2,938,623 -0.17(-0.65%)
Sep 07, 2012 26.34 26.40 26.10 26.19 3,367,298 -0.14(-0.53%)
Sep 06, 2012 26.12 26.38 26.10 26.33 4,223,407 +0.35(+1.33%)
Sep 05, 2012 26.42 26.49 25.90 25.99 6,209,006 -0.43(-1.63%)
Sep 04, 2012 26.57 26.66 26.42 26.42 3,825,274 -0.13(-0.48%)
Aug 31, 2012 26.62 26.68 26.52 26.55 3,563,761 -0.02(-0.09%)
Aug 30, 2012 26.71 26.73 26.57 26.57 4,234,535 -0.15(-0.57%)
Aug 29, 2012 26.99 27.08 26.65 26.72 4,568,393 -0.41(-1.50%)
Aug 27, 2012 27.18 27.29 27.06 27.13 3,646,609 -0.05(-0.18%)
Aug 24, 2012 27.23 27.40 27.12 27.18 5,430,859 -0.08(-0.29%)
Aug 23, 2012 27.74 27.74 27.23 27.26 3,984,144 -0.48(-1.73%)
Aug 22, 2012 27.78 27.88 27.63 27.74 2,172,798 -0.05(-0.20%)
Aug 21, 2012 27.85 28.00 27.66 27.79 2,813,010 -0.15(-0.52%)
Aug 20, 2012 27.77 27.98 27.77 27.94 2,357,875 +0.07(+0.26%)
Aug 17, 2012 27.98 28.05 27.72 27.86 3,335,524 -0.07(-0.24%)
Aug 16, 2012 28.06 28.11 27.90 27.93 3,014,658 -0.07(-0.26%)
Aug 15, 2012 28.02 28.11 27.85 28.00 3,370,044 -0.01(-0.04%)
Aug 14, 2012 27.77 28.11 27.72 28.02 5,516,285 +0.16(+0.59%)
Aug 13, 2012 27.79 27.94 27.69 27.85 3,425,949 +0.00(+0.00%)
Aug 10, 2012 27.79 27.87 27.64 27.85 5,105,216 +0.03(+0.11%)
Aug 09, 2012 27.71 27.97 27.56 27.82 5,175,392 -0.05(-0.20%)
Aug 08, 2012 27.86 28.36 27.67 27.88 11,255,001 -0.15(-0.54%)
Aug 07, 2012 30.29 30.53 27.99 28.03 13,129,143 -1.93(-6.45%)
Aug 06, 2012 30.18 30.44 29.93 29.96 2,508,776 -0.12(-0.38%)
Aug 03, 2012 29.89 30.15 29.77 30.07 2,614,540 +0.37(+1.25%)
Aug 02, 2012 29.98 30.01 29.44 29.70 4,574,053 -0.41(-1.38%)
Aug 01, 2012 30.30 30.72 30.09 30.12 2,896,331 -0.05(-0.16%)
Jul 31, 2012 30.55 30.60 30.15 30.17 3,206,753 -0.39(-1.28%)
Jul 30, 2012 30.30 30.59 30.12 30.56 2,866,234 +0.25(+0.83%)
Jul 27, 2012 30.03 30.33 29.93 30.30 2,783,170 +0.45(+1.51%)
Jul 26, 2012 29.64 29.87 29.51 29.85 2,341,399 +0.52(+1.76%)
Jul 25, 2012 29.68 29.77 29.31 29.34 3,230,325 -0.34(-1.13%)
Jul 24, 2012 29.83 29.93 29.54 29.67 4,128,093 -0.30(-1.00%)
Jul 23, 2012 30.11 30.23 29.87 29.97 8,888,826 -0.28(-0.93%)
Jul 20, 2012 30.12 30.42 30.05 30.26 10,182,193 +0.07(+0.22%)
Jul 19, 2012 29.94 30.23 29.85 30.19 3,911,524 +0.31(+1.03%)
Jul 18, 2012 29.66 29.91 29.47 29.88 4,137,313 +0.16(+0.53%)
Jul 17, 2012 29.85 29.89 29.52 29.73 2,434,255 -0.08(-0.28%)
Jul 16, 2012 29.59 29.85 29.50 29.81 2,656,555 +0.17(+0.59%)
Jul 13, 2012 29.49 29.73 29.44 29.64 2,800,179 +0.16(+0.53%)
Jul 12, 2012 29.35 29.60 29.30 29.48 2,363,830 +0.07(+0.22%)
Jul 11, 2012 29.14 29.55 29.14 29.42 3,430,461 +0.05(+0.16%)
Jul 10, 2012 29.49 29.60 29.32 29.37 2,922,973 -0.04(-0.12%)
Jul 09, 2012 29.54 29.69 29.25 29.40 2,382,628 -0.14(-0.47%)
Jul 06, 2012 29.50 29.63 29.37 29.54 2,823,472 -0.14(-0.49%)
Jul 05, 2012 29.78 29.91 29.55 29.69 2,838,700 -0.25(-0.84%)
Jul 03, 2012 29.97 29.97 29.76 29.94 1,746,423 -0.04(-0.12%)
Jul 02, 2012 29.69 29.99 29.59 29.97 3,733,590 +0.43(+1.44%)
Jun 29, 2012 29.42 29.60 29.36 29.55 3,169,474 +0.43(+1.46%)
Jun 28, 2012 28.97 29.16 28.83 29.12 2,914,922 +0.04(+0.12%)
Jun 27, 2012 28.78 29.17 28.78 29.09 2,127,602 +0.39(+1.36%)
Jun 26, 2012 28.81 28.84 28.57 28.69 2,757,579 -0.05(-0.19%)
Jun 25, 2012 28.77 28.82 28.57 28.75 3,118,694 -0.16(-0.54%)
Jun 22, 2012 29.07 29.08 28.89 28.90 3,997,864 -0.01(-0.04%)
Jun 21, 2012 29.29 29.37 28.90 28.92 5,322,043 -0.23(-0.78%)
Jun 20, 2012 29.51 29.58 29.10 29.15 4,796,022 -0.41(-1.38%)
Jun 19, 2012 29.36 29.71 29.34 29.55 4,432,286 +0.23(+0.80%)
Jun 18, 2012 29.10 29.40 29.07 29.32 3,430,667 +0.19(+0.66%)
Jun 15, 2012 28.92 29.13 28.85 29.13 4,891,872 +0.27(+0.94%)
Jun 14, 2012 28.53 28.90 28.44 28.86 2,971,517 +0.35(+1.22%)
Jun 13, 2012 28.63 28.68 28.40 28.51 2,757,073 -0.14(-0.48%)
Jun 12, 2012 28.69 28.78 28.41 28.65 2,026,600 -0.05(-0.19%)
Jun 11, 2012 28.84 29.01 28.68 28.70 2,464,604 -0.05(-0.17%)
Jun 08, 2012 28.54 28.75 28.42 28.75 3,121,585 +0.14(+0.48%)
Jun 07, 2012 28.86 28.87 28.33 28.61 10,703,903 -0.09(-0.31%)
Jun 06, 2012 28.33 28.70 28.19 28.70 8,656,735 +0.42(+1.49%)
Jun 05, 2012 28.05 28.42 27.99 28.28 3,412,699 +0.17(+0.60%)
Jun 04, 2012 28.02 28.16 27.88 28.11 2,975,906 +0.17(+0.62%)
Jun 01, 2012 27.94 28.13 27.89 27.94 3,746,110 -0.17(-0.60%)
May 31, 2012 27.90 28.24 27.84 28.11 4,169,341 +0.26(+0.95%)
May 30, 2012 27.95 28.13 27.82 27.84 4,715,334 -0.28(-0.98%)
May 29, 2012 28.23 28.26 28.02 28.12 4,980,683 -0.02(-0.09%)
May 25, 2012 28.25 28.45 28.09 28.14 6,276,160 -0.19(-0.68%)
May 24, 2012 28.12 28.47 28.06 28.33 6,816,140 +0.25(+0.88%)
May 23, 2012 28.03 28.39 27.93 28.09 6,647,630 -0.56(-1.97%)
May 22, 2012 28.68 28.93 28.62 28.65 6,116,114 +0.01(+0.02%)
May 21, 2012 28.83 28.83 28.57 28.65 5,160,343 -0.07(-0.23%)
May 18, 2012 28.69 28.79 28.62 28.71 7,118,523 +0.05(+0.19%)
May 17, 2012 28.75 28.78 28.58 28.66 4,280,522 -0.06(-0.21%)
May 16, 2012 28.77 28.80 28.61 28.72 6,185,808 -0.04(-0.13%)
May 15, 2012 28.75 28.81 28.64 28.75 4,715,794 -0.02(-0.08%)
May 14, 2012 28.59 28.82 28.57 28.78 4,795,981 +0.06(+0.21%)
May 11, 2012 28.57 28.83 28.52 28.72 4,054,175 +0.13(+0.44%)
May 10, 2012 28.43 28.68 28.35 28.59 6,210,913 +0.29(+1.04%)
May 09, 2012 28.14 28.45 28.04 28.30 4,865,695 +0.04(+0.15%)
May 08, 2012 28.11 28.30 28.00 28.26 4,929,106 +0.04(+0.13%)
May 07, 2012 28.14 28.33 28.08 28.22 4,687,393 +0.01(+0.02%)
May 04, 2012 28.11 28.32 28.02 28.21 5,116,690 +0.10(+0.36%)
May 03, 2012 27.93 28.13 27.81 28.11 5,852,587 +0.11(+0.41%)
May 02, 2012 28.12 28.21 27.93 28.00 4,392,230 -0.14(-0.49%)
May 01, 2012 27.75 28.21 27.68 28.13 4,803,501 +0.34(+1.22%)
Apr 30, 2012 27.82 27.91 27.74 27.80 13,249,750 -0.11(-0.40%)
Apr 27, 2012 27.84 27.97 27.71 27.91 14,858,479 +0.15(+0.56%)
Apr 26, 2012 27.50 27.83 27.46 27.75 15,768,264 +0.17(+0.62%)
Apr 25, 2012 27.37 27.58 27.21 27.58 5,006,980 +0.31(+1.15%)
Apr 24, 2012 27.06 27.33 27.06 27.27 4,194,450 +0.20(+0.72%)
Apr 23, 2012 27.20 27.30 26.95 27.07 4,381,827 -0.09(-0.33%)
Apr 20, 2012 26.96 27.31 26.94 27.16 4,157,231 +0.20(+0.73%)
Apr 19, 2012 27.15 27.15 26.83 26.96 4,167,892 -0.20(-0.74%)
Apr 18, 2012 27.08 27.31 26.98 27.17 3,030,522 -0.02(-0.09%)
Apr 17, 2012 27.10 27.20 26.78 27.19 3,514,789 +0.23(+0.84%)
Apr 16, 2012 26.91 27.12 26.67 26.96 9,072,969 +0.29(+1.07%)
Apr 13, 2012 26.83 27.01 26.66 26.68 3,283,700 -0.15(-0.58%)
Apr 12, 2012 26.72 26.84 26.53 26.83 3,779,563 +0.11(+0.40%)
Apr 11, 2012 26.86 26.88 26.66 26.73 5,243,309 +0.06(+0.22%)
Apr 10, 2012 27.04 27.04 26.50 26.67 5,361,109 -0.40(-1.49%)
Apr 09, 2012 27.05 27.19 26.98 27.07 4,941,529 -0.21(-0.78%)
Apr 05, 2012 27.24 27.33 27.13 27.29 5,670,943 -0.06(-0.22%)
Apr 04, 2012 27.15 27.56 27.11 27.34 5,467,453 +0.16(+0.59%)
Apr 03, 2012 27.23 27.28 26.98 27.18 3,426,945 -0.01(-0.02%)
Apr 02, 2012 26.88 27.25 26.87 27.19 4,036,583 +0.12(+0.46%)
Mar 30, 2012 27.07 27.19 26.96 27.07 4,452,030 +0.07(+0.24%)
Mar 29, 2012 26.66 27.66 26.35 27.00 6,288,385 +0.21(+0.80%)
Mar 28, 2012 26.93 27.05 26.63 26.79 5,112,831 -0.11(-0.40%)
Mar 27, 2012 26.77 26.98 26.66 26.89 5,316,627 +0.14(+0.53%)
Mar 26, 2012 26.66 26.83 26.53 26.75 4,185,841 +0.20(+0.76%)
Mar 23, 2012 26.53 26.69 26.50 26.55 6,224,802 +0.06(+0.22%)
Mar 22, 2012 26.13 26.53 26.13 26.49 4,669,601 +0.29(+1.11%)
Mar 21, 2012 26.33 26.33 26.15 26.20 2,226,454 -0.04(-0.16%)
Mar 20, 2012 26.09 26.32 26.00 26.24 2,548,069 +0.07(+0.25%)
Mar 19, 2012 26.38 26.50 26.17 26.18 3,331,846 -0.24(-0.92%)
Mar 16, 2012 26.36 26.50 26.25 26.42 4,140,006 +0.05(+0.18%)
Mar 15, 2012 26.37 26.44 26.19 26.37 2,577,208 -0.04(-0.16%)
Mar 14, 2012 26.75 26.77 26.32 26.41 3,485,979 -0.29(-1.09%)
Mar 13, 2012 26.77 26.82 26.46 26.70 3,236,578 -0.08(-0.31%)
Mar 12, 2012 26.48 26.80 26.43 26.79 3,367,441 +0.24(+0.92%)
Mar 09, 2012 26.41 26.57 26.28 26.54 2,692,267 +0.15(+0.56%)
Mar 08, 2012 26.58 26.58 26.32 26.39 3,701,675 -0.11(-0.43%)
Mar 07, 2012 26.49 26.59 26.22 26.51 4,742,756 -0.04(-0.13%)
Mar 06, 2012 26.35 26.57 26.16 26.54 4,188,708 +0.00(+0.00%)
Mar 05, 2012 26.52 26.60 26.34 26.54 3,154,633 +0.14(+0.52%)
Mar 02, 2012 26.36 26.51 26.21 26.41 2,919,306 +0.08(+0.32%)
Mar 01, 2012 26.36 26.42 26.11 26.32 5,039,358 +0.03(+0.11%)
Feb 29, 2012 25.89 26.46 25.89 26.29 7,102,896 +0.28(+1.10%)
Feb 28, 2012 26.00 26.10 25.62 26.01 4,585,675 -0.01(-0.05%)
Feb 27, 2012 26.12 26.22 25.96 26.02 3,880,869 -0.14(-0.54%)
Feb 24, 2012 26.18 26.32 26.12 26.16 7,986,451 +0.04(+0.16%)
Feb 23, 2012 26.01 26.29 25.95 26.12 4,990,096 +0.15(+0.57%)
Feb 22, 2012 25.80 26.12 25.75 25.97 3,534,908 +0.21(+0.81%)
Feb 21, 2012 25.77 25.94 25.68 25.77 3,451,744 +0.01(+0.05%)
Feb 17, 2012 26.03 26.03 25.66 25.75 3,249,752 -0.09(-0.34%)
Feb 16, 2012 25.46 25.99 25.46 25.84 3,858,478 +0.46(+1.80%)
Feb 15, 2012 25.61 25.66 25.30 25.39 2,720,041 -0.24(-0.93%)
Feb 14, 2012 25.46 25.63 25.38 25.62 2,916,680 +0.08(+0.30%)
Feb 13, 2012 25.45 25.68 25.42 25.55 3,712,779 +0.23(+0.89%)
Feb 10, 2012 25.26 25.36 25.05 25.32 3,931,421 -0.01(-0.05%)
Feb 09, 2012 25.53 25.53 25.17 25.33 3,153,270 -0.16(-0.63%)
Feb 08, 2012 25.68 25.77 25.23 25.49 4,705,331 -0.18(-0.69%)
Feb 07, 2012 25.61 25.73 25.45 25.67 3,896,869 -0.01(-0.02%)
Feb 06, 2012 25.77 25.81 25.56 25.68 4,078,673 -0.17(-0.64%)
Feb 03, 2012 26.03 26.03 25.51 25.84 6,465,522 +0.08(+0.30%)
Feb 02, 2012 25.65 26.46 25.51 25.77 16,029,992 +0.82(+3.29%)
Feb 01, 2012 24.75 25.03 24.70 24.94 6,726,928 +0.19(+0.78%)
Jan 31, 2012 24.85 24.85 24.48 24.75 6,115,274 +0.04(+0.17%)
Jan 30, 2012 24.72 24.83 24.53 24.71 19,009,322 -0.06(-0.26%)
Jan 27, 2012 25.04 25.06 24.51 24.77 18,755,554 -0.27(-1.08%)
Jan 26, 2012 24.73 25.20 24.66 25.04 21,726,276 +0.35(+1.40%)
Jan 25, 2012 24.06 24.71 23.67 24.70 9,186,833 +0.50(+2.08%)
Jan 24, 2012 24.56 24.56 24.15 24.19 5,001,857 -0.43(-1.76%)
Jan 23, 2012 24.40 24.78 24.38 24.63 6,918,745 +0.28(+1.16%)
Jan 20, 2012 24.16 24.35 24.07 24.35 4,254,474 +0.23(+0.95%)
Jan 19, 2012 24.62 24.65 24.08 24.12 6,384,785 -0.49(-1.98%)
Jan 18, 2012 24.63 24.69 24.45 24.60 5,302,600 -0.01(-0.05%)
Jan 17, 2012 24.91 25.01 24.57 24.62 5,598,842 -0.11(-0.43%)
Jan 13, 2012 24.65 24.73 24.51 24.72 5,341,188 -0.02(-0.07%)
Jan 12, 2012 24.72 24.79 24.58 24.74 4,274,924 +0.12(+0.48%)
Jan 11, 2012 24.73 24.80 24.62 24.62 4,388,752 -0.22(-0.90%)
Jan 10, 2012 24.90 25.02 24.77 24.85 4,938,900 -0.01(-0.05%)
Jan 09, 2012 24.81 24.92 24.65 24.86 9,625,044 +0.11(+0.45%)
Jan 06, 2012 24.72 24.79 24.62 24.75 4,483,732 +0.09(+0.36%)
Jan 05, 2012 24.71 24.77 24.57 24.66 6,455,839 -0.08(-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.