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

FirstEnergy Corp (NY: FE )

38.30 +0.18 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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, 2008 25.10 25.67 24.89 25.53 3,115,334 +0.56(+2.25%)
Dec 30, 2008 24.70 25.14 24.58 24.97 2,968,628 +0.46(+1.89%)
Dec 29, 2008 24.32 24.57 24.14 24.50 3,008,466 +0.37(+1.52%)
Dec 26, 2008 24.28 24.45 23.97 24.14 1,391,266 +0.01(+0.02%)
Dec 24, 2008 24.27 24.29 23.55 24.13 1,246,706 -0.03(-0.13%)
Dec 23, 2008 25.24 25.55 24.08 24.16 4,761,965 -1.63(-6.34%)
Dec 22, 2008 26.27 26.36 25.34 25.80 4,987,751 -0.47(-1.78%)
Dec 19, 2008 27.58 27.71 26.16 26.27 9,142,423 -1.28(-4.65%)
Dec 18, 2008 27.77 28.49 27.24 27.55 5,710,107 -0.04(-0.13%)
Dec 17, 2008 28.16 28.17 27.10 27.58 4,831,138 -0.85(-2.99%)
Dec 16, 2008 28.10 28.65 27.67 28.44 7,038,483 +0.54(+1.92%)
Dec 15, 2008 28.37 28.76 27.55 27.90 3,976,496 -0.55(-1.92%)
Dec 12, 2008 28.02 28.45 27.67 28.45 4,096,181 -0.28(-0.99%)
Dec 11, 2008 28.70 29.66 28.53 28.73 2,658,589 -0.09(-0.33%)
Dec 10, 2008 28.72 29.48 28.49 28.82 3,106,301 +0.30(+1.07%)
Dec 09, 2008 29.14 29.52 28.37 28.52 2,648,773 -0.83(-2.81%)
Dec 08, 2008 29.37 29.86 28.84 29.34 3,052,822 +0.66(+2.29%)
Dec 05, 2008 27.88 28.86 26.91 28.69 4,725,342 +0.39(+1.37%)
Dec 04, 2008 29.64 30.12 27.85 28.30 3,875,883 -1.63(-5.46%)
Dec 03, 2008 29.41 30.05 28.78 29.93 4,272,751 +0.50(+1.71%)
Dec 02, 2008 29.33 29.58 28.52 29.43 4,647,529 +0.59(+2.04%)
Dec 01, 2008 29.94 30.64 28.84 28.84 4,592,270 -1.94(-6.32%)
Nov 28, 2008 30.30 31.01 30.10 30.78 1,557,971 +0.57(+1.90%)
Nov 26, 2008 29.80 30.41 29.29 30.21 3,684,729 +0.01(+0.02%)
Nov 25, 2008 30.20 31.01 29.37 30.21 6,865,652 +0.64(+2.15%)
Nov 24, 2008 30.36 30.49 29.12 29.57 5,972,101 -0.29(-0.97%)
Nov 21, 2008 27.56 29.89 26.64 29.86 9,763,274 +2.90(+10.74%)
Nov 20, 2008 27.65 29.29 26.49 26.96 5,778,942 -0.95(-3.41%)
Nov 19, 2008 28.23 29.64 27.87 27.92 4,639,143 -0.46(-1.63%)
Nov 18, 2008 27.96 28.96 27.42 28.38 5,175,225 +0.22(+0.78%)
Nov 17, 2008 27.37 29.25 27.23 28.16 4,275,191 +0.44(+1.57%)
Nov 14, 2008 28.43 29.18 27.31 27.72 0 -1.53(-5.25%)
Nov 13, 2008 27.62 29.26 27.09 29.26 8,635,333 +1.86(+6.77%)
Nov 12, 2008 27.83 28.06 27.13 27.40 4,222,721 -0.48(-1.72%)
Nov 11, 2008 27.61 28.57 26.83 27.88 2,762,026 +0.04(+0.13%)
Nov 10, 2008 29.28 29.56 27.35 27.84 2,836,258 -0.92(-3.22%)
Nov 07, 2008 28.23 28.86 27.72 28.77 4,783,787 +0.69(+2.45%)
Nov 06, 2008 28.03 28.51 27.17 28.08 5,456,042 +0.05(+0.17%)
Nov 05, 2008 29.62 30.22 27.57 28.03 5,684,757 -2.01(-6.68%)
Nov 04, 2008 28.70 30.56 28.64 30.04 5,755,828 +2.08(+7.42%)
Nov 03, 2008 27.51 28.50 27.30 27.96 4,137,036 +0.55(+2.01%)
Oct 31, 2008 28.60 28.87 27.01 27.41 6,024,691 -1.39(-4.83%)
Oct 30, 2008 27.91 29.16 27.91 28.80 4,671,567 +1.65(+6.08%)
Oct 29, 2008 27.64 28.57 27.00 27.15 4,272,493 -0.44(-1.60%)
Oct 28, 2008 24.93 27.64 24.47 27.59 4,115,720 +3.27(+13.46%)
Oct 27, 2008 25.60 25.61 24.28 24.32 7,131,387 -1.52(-5.90%)
Oct 24, 2008 25.37 26.80 24.06 25.84 5,017,478 -1.25(-4.60%)
Oct 23, 2008 26.33 28.31 25.09 27.09 5,009,392 +1.17(+4.50%)
Oct 22, 2008 27.36 27.48 24.94 25.92 4,119,002 -2.09(-7.45%)
Oct 21, 2008 28.49 28.82 27.51 28.01 4,195,061 -0.77(-2.68%)
Oct 20, 2008 26.54 28.86 25.76 28.78 4,459,464 +2.51(+9.56%)
Oct 17, 2008 25.39 27.97 24.66 26.27 0 +0.41(+1.59%)
Oct 16, 2008 25.28 25.96 24.25 25.86 6,593,763 +0.55(+2.16%)
Oct 15, 2008 27.56 27.56 25.25 25.31 5,465,007 -2.87(-10.18%)
Oct 14, 2008 29.07 30.86 27.17 28.18 7,892,425 +0.07(+0.26%)
Oct 13, 2008 24.69 28.18 23.65 28.11 6,106,327 +4.23(+17.69%)
Oct 10, 2008 25.73 25.92 21.65 23.88 9,304,092 -2.72(-10.21%)
Oct 09, 2008 27.77 28.58 26.39 26.60 4,892,607 -1.25(-4.49%)
Oct 08, 2008 28.19 29.09 27.52 27.85 6,805,961 -0.79(-2.75%)
Oct 07, 2008 30.02 30.92 28.53 28.64 5,818,819 -1.14(-3.81%)
Oct 06, 2008 31.52 32.06 29.45 29.78 5,755,812 -2.29(-7.13%)
Oct 03, 2008 32.84 33.63 31.78 32.06 0 -0.37(-1.13%)
Oct 02, 2008 33.92 34.02 31.94 32.43 8,041,978 -1.72(-5.05%)
Oct 01, 2008 35.04 35.05 34.04 34.15 4,295,063 -1.05(-2.99%)
Sep 30, 2008 35.77 35.77 34.54 35.20 5,243,237 +0.11(+0.30%)
Sep 29, 2008 35.68 36.00 34.46 35.10 4,595,373 -0.97(-2.70%)
Sep 26, 2008 35.86 36.25 35.49 36.07 0 -0.18(-0.49%)
Sep 25, 2008 35.10 36.37 35.10 36.25 3,107,321 +1.29(+3.70%)
Sep 24, 2008 34.79 35.06 34.14 34.96 2,565,223 +0.18(+0.51%)
Sep 23, 2008 34.63 35.49 34.46 34.78 2,583,650 +0.16(+0.47%)
Sep 22, 2008 36.35 36.35 34.52 34.62 3,463,308 -1.61(-4.44%)
Sep 19, 2008 35.83 37.89 35.19 36.22 0 +1.23(+3.53%)
Sep 18, 2008 33.48 35.88 33.12 34.99 6,872,175 +1.84(+5.55%)
Sep 17, 2008 34.93 35.22 33.15 33.15 6,611,673 -2.33(-6.58%)
Sep 16, 2008 35.23 36.00 33.80 35.48 5,848,433 +0.26(+0.73%)
Sep 15, 2008 35.75 36.27 35.16 35.23 3,634,788 -1.26(-3.44%)
Sep 12, 2008 35.65 36.63 35.39 36.48 3,806,213 +0.59(+1.64%)
Sep 11, 2008 34.88 35.96 34.36 35.89 3,411,097 +0.88(+2.52%)
Sep 10, 2008 35.48 35.72 34.75 35.01 3,752,900 -0.28(-0.80%)
Sep 09, 2008 36.97 37.13 35.19 35.29 8,481,024 -1.76(-4.75%)
Sep 08, 2008 36.53 38.17 36.53 37.05 4,958,724 +0.95(+2.63%)
Sep 05, 2008 36.03 36.17 35.37 36.10 0 -0.01(-0.03%)
Sep 04, 2008 36.12 36.53 35.89 36.11 3,947,658 -0.19(-0.52%)
Sep 03, 2008 37.45 37.59 36.21 36.30 3,518,727 -1.15(-3.07%)
Sep 02, 2008 38.39 38.65 37.41 37.45 3,494,045 -0.72(-1.89%)
Aug 29, 2008 38.87 38.96 38.04 38.17 0 -0.80(-2.06%)
Aug 28, 2008 38.86 39.05 38.54 38.98 1,757,222 +0.27(+0.71%)
Aug 27, 2008 38.67 38.86 38.46 38.70 2,179,284 +0.13(+0.34%)
Aug 26, 2008 38.26 38.83 38.26 38.57 3,118,851 +0.01(+0.01%)
Aug 25, 2008 38.89 38.97 38.34 38.57 2,153,230 -0.13(-0.33%)
Aug 22, 2008 38.79 38.88 38.33 38.69 0 +0.13(+0.33%)
Aug 21, 2008 37.71 38.73 37.71 38.57 2,064,088 +0.43(+1.12%)
Aug 20, 2008 37.92 38.17 37.63 38.14 3,704,979 +0.30(+0.81%)
Aug 19, 2008 37.33 37.97 37.33 37.84 2,826,928 +0.22(+0.57%)
Aug 18, 2008 37.70 37.85 37.29 37.62 2,754,603 +0.04(+0.11%)
Aug 15, 2008 37.10 37.69 36.95 37.58 0 +0.61(+1.66%)
Aug 14, 2008 36.57 37.07 36.28 36.97 4,234,151 +0.15(+0.40%)
Aug 13, 2008 35.82 36.88 35.78 36.82 2,916,879 +0.94(+2.62%)
Aug 12, 2008 37.18 37.18 35.74 35.88 3,565,026 -1.10(-2.98%)
Aug 11, 2008 36.66 37.17 36.41 36.98 2,903,705 +0.32(+0.87%)
Aug 08, 2008 36.38 37.42 36.08 36.66 2,648,575 +0.47(+1.31%)
Aug 07, 2008 36.00 37.08 35.51 36.19 4,340,838 -0.04(-0.12%)
Aug 06, 2008 35.79 36.74 35.77 36.23 4,237,202 +0.27(+0.75%)
Aug 05, 2008 36.26 36.39 35.30 35.96 5,729,853 -0.27(-0.75%)
Aug 04, 2008 37.59 37.93 36.14 36.23 5,286,733 -1.33(-3.55%)
Aug 01, 2008 38.84 39.36 37.46 37.57 6,107,957 -1.08(-2.80%)
Jul 31, 2008 38.94 39.16 38.56 38.65 3,036,726 -0.23(-0.59%)
Jul 30, 2008 38.39 39.24 38.09 38.88 3,715,586 +0.58(+1.52%)
Jul 29, 2008 38.30 38.44 37.82 38.30 3,054,379 +0.28(+0.73%)
Jul 28, 2008 37.93 38.34 36.84 38.02 6,051,033 +0.07(+0.18%)
Jul 25, 2008 38.71 38.93 37.90 37.95 3,823,299 -0.69(-1.78%)
Jul 24, 2008 38.70 39.31 38.22 38.64 4,711,913 -0.20(-0.51%)
Jul 23, 2008 40.84 40.97 38.60 38.84 6,804,674 -1.82(-4.48%)
Jul 22, 2008 40.51 41.52 40.51 40.66 3,908,205 -0.18(-0.45%)
Jul 21, 2008 40.50 40.98 39.90 40.85 2,341,094 +0.55(+1.36%)
Jul 18, 2008 40.27 41.54 39.64 40.30 5,749,166 -0.16(-0.39%)
Jul 17, 2008 41.51 41.51 40.06 40.46 5,028,893 -1.06(-2.54%)
Jul 16, 2008 42.90 43.31 41.44 41.52 5,139,157 -1.56(-3.61%)
Jul 15, 2008 43.06 43.66 42.69 43.07 3,590,704 -0.24(-0.55%)
Jul 14, 2008 43.80 44.11 43.15 43.31 3,184,346 -0.42(-0.96%)
Jul 11, 2008 43.15 44.14 42.97 43.73 5,048,205 +0.17(+0.40%)
Jul 10, 2008 43.33 43.57 42.97 43.55 2,975,666 +0.09(+0.22%)
Jul 09, 2008 42.74 43.67 42.38 43.46 4,018,677 +0.87(+2.04%)
Jul 08, 2008 42.67 43.36 42.05 42.59 5,658,328 +0.03(+0.06%)
Jul 07, 2008 43.03 43.45 41.95 42.57 3,703,497 -0.42(-0.97%)
Jul 04, 2008 43.13 43.68 42.82 42.98 1,841,148 +0.00(+0.00%)
Jul 03, 2008 43.13 43.68 42.82 42.98 1,841,148 +0.12(+0.27%)
Jul 02, 2008 43.41 43.64 42.85 42.87 3,623,441 -0.56(-1.28%)
Jul 01, 2008 42.98 43.71 42.58 43.42 3,712,463 +0.16(+0.36%)
Jun 30, 2008 42.03 43.58 41.78 43.27 4,445,761 +1.22(+2.90%)
Jun 27, 2008 42.26 42.58 41.96 42.05 3,622,996 -0.05(-0.11%)
Jun 26, 2008 42.97 43.34 42.08 42.09 3,335,412 -1.27(-2.93%)
Jun 25, 2008 43.46 43.88 43.02 43.37 3,316,847 +0.12(+0.27%)
Jun 24, 2008 42.91 43.62 42.86 43.25 3,757,564 +0.26(+0.61%)
Jun 23, 2008 42.63 43.43 42.63 42.99 3,832,741 +0.45(+1.06%)
Jun 20, 2008 42.58 43.22 42.54 42.54 5,251,094 -0.34(-0.78%)
Jun 19, 2008 41.93 42.90 41.85 42.87 4,974,676 +1.07(+2.56%)
Jun 18, 2008 41.75 42.04 41.53 41.80 2,996,322 -0.04(-0.09%)
Jun 17, 2008 41.94 42.04 41.71 41.84 1,727,683 -0.08(-0.19%)
Jun 16, 2008 41.51 42.03 40.78 41.92 2,364,058 -0.02(-0.04%)
Jun 13, 2008 41.43 42.04 41.23 41.93 3,762,001 +0.82(+1.99%)
Jun 12, 2008 41.02 41.32 40.82 41.11 3,113,205 +0.37(+0.92%)
Jun 11, 2008 41.13 41.48 40.72 40.74 3,081,971 -0.55(-1.34%)
Jun 10, 2008 40.91 41.35 40.45 41.29 2,417,396 +0.35(+0.86%)
Jun 09, 2008 40.66 41.06 40.40 40.94 1,799,365 +0.56(+1.39%)
Jun 06, 2008 41.30 41.57 40.24 40.38 3,532,776 -1.11(-2.69%)
Jun 05, 2008 41.19 41.65 40.78 41.49 2,860,496 +0.22(+0.52%)
Jun 04, 2008 40.88 41.45 40.70 41.27 1,923,027 +0.41(+1.00%)
Jun 03, 2008 41.09 41.46 40.66 40.86 2,110,971 -0.16(-0.38%)
Jun 02, 2008 41.21 41.21 40.61 41.02 2,062,446 -0.34(-0.83%)
May 30, 2008 41.72 42.07 41.19 41.36 2,332,379 -0.52(-1.24%)
May 29, 2008 41.44 42.03 41.28 41.88 2,451,878 +0.45(+1.08%)
May 28, 2008 41.09 41.56 41.02 41.44 2,142,310 +0.42(+1.02%)
May 27, 2008 40.92 41.30 40.75 41.02 2,775,324 +0.15(+0.37%)
May 26, 2008 41.34 41.60 40.83 40.86 0 +0.00(+0.00%)
May 23, 2008 41.34 41.60 40.83 40.86 2,056,512 -0.59(-1.42%)
May 22, 2008 41.28 41.65 41.06 41.45 1,732,018 +0.08(+0.20%)
May 21, 2008 41.59 42.25 41.22 41.37 3,368,124 -0.06(-0.15%)
May 20, 2008 41.46 41.75 41.05 41.43 2,861,750 +0.43(+1.04%)
May 19, 2008 40.35 41.25 40.26 41.01 3,104,172 +0.64(+1.58%)
May 16, 2008 40.21 40.43 39.88 40.37 1,918,951 +0.26(+0.64%)
May 15, 2008 40.33 40.44 39.81 40.11 2,464,089 -0.36(-0.88%)
May 14, 2008 40.01 40.54 39.77 40.47 3,333,623 +0.56(+1.40%)
May 13, 2008 40.40 40.45 39.65 39.91 2,712,576 -0.27(-0.68%)
May 12, 2008 40.14 40.19 39.75 40.19 1,464,831 +0.25(+0.63%)
May 09, 2008 39.74 40.12 39.25 39.93 1,355,358 +0.04(+0.11%)
May 08, 2008 39.96 40.17 39.43 39.89 2,725,468 +0.16(+0.40%)
May 07, 2008 40.24 40.35 39.62 39.73 2,652,479 -0.62(-1.54%)
May 06, 2008 40.21 40.58 39.93 40.35 2,373,846 -0.21(-0.52%)
May 05, 2008 41.23 41.23 40.36 40.56 3,072,925 -0.96(-2.32%)
May 02, 2008 40.39 41.53 40.39 41.53 5,271,752 +1.21(+3.01%)
May 01, 2008 40.62 40.62 39.78 40.31 3,411,824 +0.56(+1.41%)
Apr 30, 2008 39.83 40.54 39.72 39.75 3,227,867 -0.12(-0.30%)
Apr 29, 2008 40.06 40.29 39.80 39.87 2,285,376 -0.20(-0.51%)
Apr 28, 2008 40.40 40.66 39.99 40.08 2,481,924 -0.34(-0.83%)
Apr 25, 2008 40.26 40.86 40.26 40.41 2,816,627 +0.09(+0.22%)
Apr 24, 2008 40.99 41.17 40.28 40.32 2,327,254 -0.36(-0.88%)
Apr 23, 2008 40.12 40.81 40.12 40.68 3,601,937 +0.38(+0.95%)
Apr 22, 2008 39.93 40.58 39.68 40.30 4,105,939 +0.27(+0.68%)
Apr 21, 2008 39.52 40.19 39.52 40.02 2,741,622 +0.20(+0.51%)
Apr 18, 2008 40.03 40.33 39.48 39.82 2,697,549 +0.18(+0.46%)
Apr 17, 2008 39.43 39.97 39.43 39.63 2,308,370 +0.01(+0.03%)
Apr 16, 2008 39.37 39.76 38.65 39.62 3,509,540 +0.63(+1.62%)
Apr 15, 2008 39.37 39.37 38.77 38.99 2,986,960 -0.16(-0.40%)
Apr 14, 2008 39.37 39.39 38.85 39.15 3,039,655 -0.24(-0.61%)
Apr 11, 2008 38.50 39.62 38.49 39.39 4,780,617 +0.69(+1.78%)
Apr 10, 2008 38.35 38.95 38.04 38.70 6,364,574 +0.43(+1.11%)
Apr 09, 2008 38.31 38.68 38.09 38.28 2,746,053 -0.04(-0.10%)
Apr 08, 2008 37.73 38.42 37.69 38.32 2,917,273 +0.33(+0.87%)
Apr 07, 2008 38.01 38.22 37.70 37.98 1,479,285 +0.04(+0.10%)
Apr 04, 2008 37.77 38.36 37.67 37.95 3,171,678 +0.20(+0.54%)
Apr 03, 2008 37.84 38.05 37.56 37.74 4,142,145 -0.06(-0.17%)
Apr 02, 2008 37.57 38.12 37.31 37.81 4,231,992 +0.38(+1.01%)
Apr 01, 2008 36.77 37.69 36.37 37.43 5,649,487 +1.37(+3.79%)
Mar 31, 2008 35.79 36.23 35.47 36.06 3,454,184 +0.39(+1.09%)
Mar 28, 2008 36.02 36.41 35.60 35.67 2,531,633 -0.25(-0.69%)
Mar 27, 2008 36.02 36.28 35.90 35.92 2,827,609 +0.12(+0.34%)
Mar 26, 2008 35.78 36.10 35.67 35.80 3,793,315 -0.25(-0.70%)
Mar 25, 2008 36.16 36.53 35.90 36.05 3,110,350 -0.17(-0.46%)
Mar 24, 2008 36.61 36.85 35.91 36.22 3,068,179 -0.32(-0.86%)
Mar 21, 2008 36.34 36.69 35.56 36.53 3,272,089 +0.00(+0.00%)
Mar 20, 2008 36.34 36.69 35.56 36.53 3,272,089 +0.44(+1.22%)
Mar 19, 2008 37.22 37.47 36.09 36.09 3,253,276 -0.73(-1.98%)
Mar 18, 2008 36.44 36.83 35.88 36.82 5,075,139 +0.99(+2.76%)
Mar 17, 2008 35.25 36.12 35.17 35.84 4,792,721 +0.24(+0.68%)
Mar 14, 2008 35.98 36.23 35.09 35.59 6,085,414 -0.27(-0.75%)
Mar 13, 2008 35.99 36.18 35.65 35.86 5,736,026 -0.56(-1.54%)
Mar 12, 2008 37.00 37.35 36.40 36.42 2,860,552 -0.35(-0.94%)
Mar 11, 2008 36.13 36.83 35.99 36.77 3,830,122 +1.17(+3.28%)
Mar 10, 2008 36.06 36.06 34.95 35.60 5,620,263 -0.35(-0.98%)
Mar 07, 2008 35.99 36.23 35.54 35.96 3,738,619 -0.25(-0.68%)
Mar 06, 2008 37.02 37.05 36.11 36.20 3,589,737 -0.81(-2.20%)
Mar 05, 2008 36.49 37.06 36.20 37.02 4,385,695 +0.53(+1.44%)
Mar 04, 2008 35.26 37.34 35.21 36.49 8,877,210 +1.09(+3.07%)
Mar 03, 2008 35.29 35.45 34.77 35.40 4,802,390 -0.12(-0.33%)
Feb 29, 2008 36.47 36.64 35.37 35.52 5,107,065 -1.24(-3.36%)
Feb 28, 2008 36.70 36.79 36.16 36.75 2,940,071 +0.13(+0.34%)
Feb 27, 2008 37.45 37.50 36.54 36.63 3,017,269 -0.80(-2.13%)
Feb 26, 2008 37.31 37.47 36.81 37.43 3,630,023 -0.01(-0.01%)
Feb 25, 2008 37.10 37.48 36.71 37.43 3,472,969 +0.44(+1.18%)
Feb 22, 2008 36.78 37.05 36.34 37.00 2,562,178 +0.39(+1.06%)
Feb 21, 2008 37.40 37.40 36.53 36.61 2,086,702 -0.70(-1.89%)
Feb 20, 2008 37.00 37.35 36.83 37.31 2,292,074 -0.18(-0.48%)
Feb 19, 2008 37.87 37.92 37.28 37.49 2,267,445 -0.02(-0.06%)
Feb 18, 2008 37.19 37.52 36.89 37.51 0 +0.00(+0.00%)
Feb 15, 2008 37.19 37.52 36.89 37.51 1,920,778 +0.25(+0.66%)
Feb 14, 2008 37.60 38.01 37.12 37.26 2,368,573 -0.21(-0.56%)
Feb 13, 2008 37.57 37.94 37.20 37.47 3,197,527 +0.08(+0.21%)
Feb 12, 2008 36.92 37.56 36.85 37.40 3,783,087 +0.48(+1.30%)
Feb 11, 2008 36.69 37.08 36.52 36.92 2,432,836 +0.15(+0.40%)
Feb 08, 2008 36.72 37.16 36.57 36.77 2,494,323 -0.26(-0.71%)
Feb 07, 2008 36.69 37.16 36.32 37.03 4,311,545 +0.18(+0.48%)
Feb 06, 2008 36.98 37.48 36.69 36.85 3,188,922 +0.08(+0.23%)
Feb 05, 2008 37.67 38.03 36.77 36.77 4,183,638 -1.85(-4.79%)
Feb 04, 2008 37.93 38.97 37.93 38.62 4,321,334 +0.58(+1.52%)
Feb 01, 2008 37.78 38.04 37.23 38.04 4,916,941 +0.61(+1.64%)
Jan 31, 2008 36.26 37.66 35.15 37.43 3,947,155 +0.99(+2.73%)
Jan 30, 2008 37.42 37.42 36.34 36.43 4,111,035 -0.54(-1.46%)
Jan 29, 2008 36.68 37.67 36.60 36.98 5,115,440 +0.31(+0.85%)
Jan 28, 2008 36.14 36.78 36.02 36.67 4,170,548 +0.64(+1.78%)
Jan 25, 2008 36.92 37.00 35.89 36.02 4,919,514 -0.61(-1.68%)
Jan 24, 2008 37.95 38.04 36.49 36.64 3,900,363 -0.98(-2.61%)
Jan 23, 2008 35.05 37.69 33.86 37.62 7,595,180 +1.59(+4.40%)
Jan 22, 2008 36.86 37.03 35.53 36.03 7,876,551 -1.66(-4.41%)
Jan 21, 2008 38.38 38.84 37.21 37.70 0 +0.00(+0.00%)
Jan 18, 2008 38.38 38.84 37.21 37.70 8,279,117 -0.38(-1.01%)
Jan 17, 2008 39.88 39.92 38.03 38.08 5,617,460 -1.76(-4.42%)
Jan 16, 2008 40.49 41.01 39.75 39.84 5,529,065 -0.53(-1.31%)
Jan 15, 2008 40.01 41.12 39.94 40.37 5,088,832 -0.06(-0.14%)
Jan 14, 2008 40.64 41.24 40.28 40.43 2,993,611 +0.03(+0.08%)
Jan 11, 2008 40.61 40.95 40.36 40.40 5,043,488 -0.51(-1.25%)
Jan 10, 2008 39.87 41.22 39.78 40.91 5,538,916 +0.92(+2.30%)
Jan 09, 2008 39.39 40.16 39.04 39.99 4,296,636 +0.38(+0.96%)
Jan 08, 2008 40.89 41.26 39.53 39.61 8,617,078 -1.16(-2.85%)
Jan 07, 2008 39.15 40.89 39.15 40.77 7,491,249 +1.71(+4.39%)
Jan 04, 2008 38.06 39.44 38.01 39.06 6,207,090 +0.86(+2.26%)
Jan 03, 2008 37.84 38.69 37.82 38.19 2,354,266 +0.42(+1.10%)
Jan 02, 2008 37.90 38.52 37.61 37.78 3,093,321 -0.24(-0.62%)
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.