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 (%)
Dec 31, 2004 18.98 18.98 18.82 18.89 919,816 -0.06(-0.30%)
Dec 30, 2004 18.98 19.04 18.93 18.95 1,043,211 -0.04(-0.23%)
Dec 29, 2004 19.01 19.03 18.88 18.99 650,647 -0.00(-0.03%)
Dec 28, 2004 19.04 19.09 18.92 19.00 928,391 +0.08(+0.40%)
Dec 27, 2004 19.10 19.14 18.92 18.92 1,345,215 -0.13(-0.68%)
Dec 23, 2004 19.26 19.28 19.03 19.05 1,000,964 -0.09(-0.47%)
Dec 22, 2004 19.02 19.20 18.99 19.14 1,807,842 +0.04(+0.20%)
Dec 21, 2004 19.12 19.20 19.00 19.10 2,294,311 -0.01(-0.07%)
Dec 20, 2004 18.90 19.12 18.83 19.12 2,909,405 +0.32(+1.68%)
Dec 17, 2004 18.45 18.83 18.37 18.80 3,945,296 +0.25(+1.34%)
Dec 16, 2004 18.73 18.74 18.46 18.55 3,818,764 -0.11(-0.59%)
Dec 15, 2004 18.60 18.72 18.59 18.66 2,832,230 +0.01(+0.08%)
Dec 14, 2004 18.67 18.75 18.59 18.65 2,537,546 +0.00(+0.00%)
Dec 13, 2004 18.51 18.65 18.34 18.65 3,782,163 +0.05(+0.28%)
Dec 10, 2004 18.65 18.65 18.49 18.59 1,929,355 -0.05(-0.28%)
Dec 09, 2004 18.65 18.75 18.53 18.65 4,344,134 +0.00(+0.00%)
Dec 08, 2004 18.69 18.71 18.41 18.65 8,623,434 -0.02(-0.13%)
Dec 07, 2004 18.80 18.83 18.63 18.67 3,606,900 -0.08(-0.43%)
Dec 06, 2004 18.74 18.81 18.69 18.75 3,654,585 +0.01(+0.05%)
Dec 03, 2004 18.79 18.90 18.66 18.74 4,593,643 +0.00(+0.03%)
Dec 02, 2004 18.88 18.89 18.68 18.74 5,765,269 -0.14(-0.73%)
Dec 01, 2004 19.08 19.27 18.61 18.88 12,172,401 -1.31(-6.51%)
Nov 30, 2004 20.33 20.50 20.08 20.19 2,661,569 -0.20(-0.98%)
Nov 29, 2004 20.54 20.60 20.34 20.39 1,625,887 -0.16(-0.77%)
Nov 26, 2004 20.61 20.73 20.53 20.55 423,098 +0.01(+0.07%)
Nov 24, 2004 20.56 20.72 20.50 20.54 1,537,628 +0.11(+0.54%)
Nov 23, 2004 20.56 20.61 20.30 20.43 3,024,225 -0.15(-0.72%)
Nov 22, 2004 20.20 20.57 20.16 20.57 3,255,747 +0.46(+2.28%)
Nov 19, 2004 20.18 20.28 20.03 20.12 2,684,784 -0.01(-0.07%)
Nov 18, 2004 20.15 20.39 20.07 20.13 4,276,789 -0.19(-0.94%)
Nov 17, 2004 20.40 20.62 20.27 20.32 2,861,092 -0.31(-1.51%)
Nov 16, 2004 20.61 20.76 20.47 20.63 2,245,999 +0.06(+0.30%)
Nov 15, 2004 20.69 20.69 20.41 20.57 1,525,916 -0.06(-0.30%)
Nov 12, 2004 20.30 20.63 20.25 20.63 2,141,009 +0.43(+2.11%)
Nov 11, 2004 19.95 20.30 19.87 20.21 3,519,478 +0.31(+1.54%)
Nov 10, 2004 19.93 19.95 19.81 19.90 2,980,095 -0.01(-0.07%)
Nov 09, 2004 19.99 20.00 19.87 19.91 1,955,289 -0.03(-0.17%)
Nov 08, 2004 19.97 20.05 19.85 19.95 3,202,625 +0.06(+0.29%)
Nov 05, 2004 20.03 20.05 19.62 19.89 2,926,973 -0.11(-0.55%)
Nov 04, 2004 19.75 20.01 19.66 20.00 3,468,029 +0.33(+1.65%)
Nov 03, 2004 19.76 19.89 19.64 19.68 5,480,623 +0.06(+0.29%)
Nov 02, 2004 19.86 19.92 19.57 19.62 5,062,126 -0.16(-0.82%)
Nov 01, 2004 19.90 20.00 19.74 19.78 2,001,719 +0.02(+0.10%)
Oct 29, 2004 19.76 19.85 19.68 19.76 2,881,379 +0.09(+0.44%)
Oct 28, 2004 19.87 19.87 19.60 19.68 3,964,328 -0.17(-0.84%)
Oct 27, 2004 19.99 20.04 19.84 19.84 2,629,151 -0.10(-0.48%)
Oct 26, 2004 19.70 20.01 19.58 19.94 4,650,321 +0.30(+1.53%)
Oct 25, 2004 19.66 19.83 19.59 19.64 2,265,450 +0.11(+0.54%)
Oct 22, 2004 19.62 19.63 19.48 19.53 1,896,937 -0.05(-0.24%)
Oct 21, 2004 19.48 19.62 19.39 19.58 2,867,367 -0.05(-0.24%)
Oct 20, 2004 19.72 19.73 19.47 19.63 2,400,766 -0.02(-0.12%)
Oct 19, 2004 19.88 19.89 19.60 19.65 1,924,335 -0.20(-1.01%)
Oct 18, 2004 19.93 19.95 19.78 19.85 1,998,163 -0.07(-0.36%)
Oct 15, 2004 19.84 19.98 19.82 19.92 2,171,962 +0.09(+0.46%)
Oct 14, 2004 19.82 19.91 19.75 19.83 1,562,725 +0.01(+0.07%)
Oct 13, 2004 19.89 19.91 19.68 19.82 2,363,956 -0.01(-0.05%)
Oct 12, 2004 19.61 19.85 19.56 19.83 2,134,107 +0.22(+1.12%)
Oct 11, 2004 19.60 19.63 19.49 19.61 2,067,599 +0.11(+0.56%)
Oct 08, 2004 19.43 19.54 19.27 19.50 2,399,929 +0.00(+0.02%)
Oct 07, 2004 19.72 19.72 19.47 19.49 2,022,006 -0.22(-1.14%)
Oct 06, 2004 19.63 19.84 19.46 19.72 4,073,710 +0.09(+0.44%)
Oct 05, 2004 19.69 19.77 19.62 19.63 4,028,953 -0.06(-0.32%)
Oct 04, 2004 19.73 19.73 19.60 19.69 2,882,425 +0.07(+0.37%)
Oct 01, 2004 19.64 19.79 19.56 19.62 2,176,563 -0.02(-0.10%)
Sep 30, 2004 19.75 19.80 19.39 19.64 2,305,814 -0.11(-0.56%)
Sep 29, 2004 19.61 19.75 19.41 19.75 2,162,341 -0.11(-0.53%)
Sep 28, 2004 19.75 19.88 19.75 19.86 1,820,182 +0.10(+0.51%)
Sep 27, 2004 19.51 19.76 19.44 19.76 2,753,801 +0.25(+1.27%)
Sep 24, 2004 19.59 19.59 19.38 19.51 2,047,730 -0.08(-0.42%)
Sep 23, 2004 19.65 19.71 19.57 19.59 1,349,398 -0.08(-0.39%)
Sep 22, 2004 19.69 19.71 19.51 19.67 1,898,820 -0.05(-0.24%)
Sep 21, 2004 19.84 19.84 19.67 19.71 2,062,370 -0.13(-0.65%)
Sep 20, 2004 19.88 19.89 19.80 19.84 2,466,228 -0.08(-0.41%)
Sep 17, 2004 19.84 19.97 19.79 19.92 3,541,229 +0.05(+0.24%)
Sep 16, 2004 19.72 19.89 19.72 19.88 1,941,694 +0.15(+0.75%)
Sep 15, 2004 19.82 19.82 19.52 19.73 1,959,890 -0.05(-0.24%)
Sep 14, 2004 19.56 20.19 19.54 19.78 1,951,106 +0.26(+1.35%)
Sep 13, 2004 19.50 19.51 19.36 19.51 3,050,368 +0.01(+0.05%)
Sep 10, 2004 19.54 19.56 19.33 19.50 1,560,006 -0.03(-0.15%)
Sep 09, 2004 19.54 19.67 19.41 19.53 2,517,887 -0.04(-0.20%)
Sep 08, 2004 19.67 19.68 19.46 19.57 3,020,460 -0.29(-1.44%)
Sep 07, 2004 19.83 19.87 19.70 19.86 3,576,156 +0.04(+0.19%)
Sep 03, 2004 19.84 19.90 19.60 19.82 2,433,602 -0.02(-0.12%)
Sep 02, 2004 19.65 19.94 19.63 19.84 2,591,505 +0.29(+1.49%)
Sep 01, 2004 19.30 19.62 19.30 19.55 3,561,098 +0.31(+1.62%)
Aug 31, 2004 19.24 19.32 19.14 19.24 3,094,915 +0.05(+0.27%)
Aug 30, 2004 19.21 19.27 19.15 19.19 1,316,144 +0.00(+0.03%)
Aug 27, 2004 19.26 19.26 19.16 19.18 1,719,583 -0.02(-0.12%)
Aug 26, 2004 19.18 19.29 19.17 19.21 1,512,321 -0.01(-0.07%)
Aug 25, 2004 19.04 19.29 18.99 19.22 2,639,609 +0.14(+0.75%)
Aug 24, 2004 18.97 19.13 18.95 19.08 2,118,839 +0.13(+0.68%)
Aug 23, 2004 18.85 19.03 18.82 18.95 2,121,349 +0.05(+0.25%)
Aug 20, 2004 18.77 18.97 18.77 18.90 949,514 +0.03(+0.15%)
Aug 19, 2004 18.96 19.04 18.79 18.87 869,203 -0.12(-0.63%)
Aug 18, 2004 18.73 18.99 18.70 18.99 1,279,753 +0.26(+1.38%)
Aug 17, 2004 18.72 18.77 18.63 18.73 1,738,824 -0.05(-0.25%)
Aug 16, 2004 18.61 18.85 18.61 18.78 1,091,523 +0.11(+0.56%)
Aug 13, 2004 18.81 18.82 18.62 18.68 1,261,348 -0.12(-0.64%)
Aug 12, 2004 18.76 18.98 18.62 18.80 1,787,973 +0.03(+0.18%)
Aug 11, 2004 18.72 18.77 18.59 18.76 2,581,885 +0.03(+0.15%)
Aug 10, 2004 18.81 18.81 18.67 18.73 3,764,595 -0.13(-0.71%)
Aug 09, 2004 19.07 19.07 18.85 18.87 3,217,683 -0.21(-1.10%)
Aug 06, 2004 19.13 19.29 19.08 19.08 3,765,850 -0.05(-0.27%)
Aug 05, 2004 19.11 19.29 19.06 19.13 4,017,660 +0.08(+0.40%)
Aug 04, 2004 18.70 19.06 18.58 19.05 5,484,179 +0.16(+0.86%)
Aug 03, 2004 18.93 19.06 18.84 18.89 1,900,493 -0.01(-0.05%)
Aug 02, 2004 18.70 18.92 18.64 18.90 3,544,575 +0.21(+1.10%)
Jul 30, 2004 18.61 18.73 18.58 18.70 1,964,909 +0.09(+0.49%)
Jul 29, 2004 18.38 18.65 18.34 18.60 1,888,990 +0.34(+1.86%)
Jul 28, 2004 18.14 18.31 18.07 18.26 2,201,033 +0.13(+0.74%)
Jul 27, 2004 18.09 18.24 17.98 18.13 1,836,913 +0.04(+0.24%)
Jul 26, 2004 18.25 18.28 18.06 18.09 1,497,054 -0.09(-0.47%)
Jul 23, 2004 18.36 18.36 18.13 18.17 1,468,610 -0.19(-1.02%)
Jul 22, 2004 18.48 18.64 18.20 18.36 3,007,493 -0.04(-0.21%)
Jul 21, 2004 18.70 18.71 18.39 18.40 4,120,349 -0.31(-1.64%)
Jul 20, 2004 18.60 18.73 18.50 18.70 2,005,902 +0.07(+0.36%)
Jul 19, 2004 18.46 18.68 18.45 18.64 1,984,569 +0.21(+1.14%)
Jul 16, 2004 18.37 18.45 18.27 18.43 1,503,537 +0.13(+0.73%)
Jul 15, 2004 18.29 18.41 18.26 18.29 1,172,462 +0.01(+0.05%)
Jul 14, 2004 18.07 18.30 18.03 18.28 1,431,801 +0.21(+1.16%)
Jul 13, 2004 18.02 18.08 17.91 18.07 820,681 +0.10(+0.53%)
Jul 12, 2004 18.10 18.16 17.93 17.98 1,401,057 -0.16(-0.90%)
Jul 09, 2004 18.10 18.22 17.98 18.14 2,105,245 +0.04(+0.21%)
Jul 08, 2004 18.13 18.16 18.05 18.10 1,843,187 -0.03(-0.16%)
Jul 07, 2004 17.95 18.15 17.86 18.13 1,376,796 +0.17(+0.93%)
Jul 06, 2004 17.84 18.00 17.79 17.96 1,466,100 +0.12(+0.70%)
Jul 02, 2004 17.87 18.00 17.80 17.84 1,157,194 +0.02(+0.11%)
Jul 01, 2004 17.98 18.00 17.71 17.82 1,494,544 -0.07(-0.37%)
Jun 30, 2004 17.85 17.94 17.64 17.89 2,067,181 +0.08(+0.43%)
Jun 29, 2004 18.02 18.04 17.79 17.81 1,692,813 -0.15(-0.85%)
Jun 28, 2004 17.88 18.09 17.86 17.96 1,569,627 +0.08(+0.45%)
Jun 25, 2004 18.03 18.03 17.82 17.88 3,143,437 -0.12(-0.66%)
Jun 24, 2004 18.15 18.17 17.99 18.00 2,347,434 -0.17(-0.92%)
Jun 23, 2004 18.17 18.22 18.12 18.17 1,519,850 +0.00(+0.00%)
Jun 22, 2004 18.17 18.24 18.04 18.17 1,766,850 -0.04(-0.21%)
Jun 21, 2004 18.15 18.32 18.10 18.21 2,077,429 +0.09(+0.47%)
Jun 18, 2004 18.06 18.15 17.89 18.12 2,382,989 -0.05(-0.26%)
Jun 17, 2004 18.19 18.19 18.05 18.17 1,325,346 -0.03(-0.16%)
Jun 16, 2004 18.05 18.25 18.05 18.20 1,747,399 +0.10(+0.55%)
Jun 15, 2004 18.17 18.29 18.06 18.10 2,383,825 +0.04(+0.21%)
Jun 14, 2004 18.07 18.19 17.93 18.06 1,705,152 -0.06(-0.34%)
Jun 10, 2004 17.96 18.22 17.94 18.12 4,217,602 +0.20(+1.12%)
Jun 09, 2004 18.59 18.69 17.85 17.92 8,574,912 -0.72(-3.87%)
Jun 08, 2004 18.81 18.81 18.60 18.64 2,393,864 -0.17(-0.89%)
Jun 07, 2004 18.81 19.00 18.75 18.81 1,946,714 +0.02(+0.10%)
Jun 04, 2004 18.72 18.85 18.68 18.79 1,546,830 +0.18(+0.98%)
Jun 03, 2004 18.64 18.75 18.52 18.61 1,637,180 -0.03(-0.18%)
Jun 02, 2004 18.60 18.66 18.47 18.64 1,253,401 +0.13(+0.70%)
Jun 01, 2004 18.65 18.68 18.40 18.51 1,238,761 -0.13(-0.72%)
May 28, 2004 18.60 18.70 18.54 18.65 2,406,413 +0.11(+0.62%)
May 27, 2004 18.41 18.75 18.41 18.53 2,167,779 +0.15(+0.83%)
May 26, 2004 18.22 18.43 18.06 18.38 1,888,781 +0.21(+1.16%)
May 25, 2004 17.93 18.20 17.75 18.17 1,442,049 +0.27(+1.52%)
May 24, 2004 17.80 17.95 17.79 17.90 1,487,642 +0.20(+1.11%)
May 21, 2004 17.82 17.94 17.61 17.70 2,903,339 -0.11(-0.64%)
May 20, 2004 17.69 17.97 17.64 17.82 2,531,481 +0.12(+0.70%)
May 19, 2004 17.92 17.98 17.65 17.69 2,313,553 -0.10(-0.54%)
May 18, 2004 17.79 17.96 17.73 17.79 1,612,920 +0.15(+0.87%)
May 17, 2004 17.69 17.79 17.56 17.63 3,108,510 -0.19(-1.05%)
May 14, 2004 17.67 17.94 17.62 17.82 2,284,063 +0.18(+1.00%)
May 13, 2004 17.71 17.75 17.61 17.64 4,471,921 -0.09(-0.49%)
May 12, 2004 17.75 17.83 17.57 17.73 2,873,432 +0.02(+0.13%)
May 11, 2004 17.95 18.09 17.62 17.71 2,833,903 -0.15(-0.86%)
May 10, 2004 17.81 17.93 17.64 17.86 2,739,998 -0.12(-0.66%)
May 07, 2004 18.31 18.64 17.75 17.98 3,930,237 -0.44(-2.41%)
May 06, 2004 18.41 18.57 18.30 18.42 2,892,464 -0.03(-0.16%)
May 05, 2004 18.62 18.74 18.45 18.45 6,229,360 -0.31(-1.66%)
May 04, 2004 18.85 18.88 18.58 18.76 2,506,593 -0.05(-0.28%)
May 03, 2004 18.67 18.83 18.63 18.81 3,211,827 +0.12(+0.64%)
Apr 30, 2004 18.66 18.77 18.61 18.70 3,553,569 +0.04(+0.20%)
Apr 29, 2004 18.77 18.79 18.61 18.66 3,048,695 -0.08(-0.41%)
Apr 28, 2004 18.68 18.81 18.62 18.73 2,505,338 +0.00(+0.00%)
Apr 27, 2004 18.74 18.85 18.62 18.73 1,711,427 -0.06(-0.31%)
Apr 26, 2004 18.77 18.96 18.62 18.79 1,749,072 +0.02(+0.13%)
Apr 23, 2004 18.68 18.83 18.53 18.77 2,253,528 +0.00(+0.00%)
Apr 22, 2004 18.53 18.81 18.45 18.77 2,214,628 +0.23(+1.26%)
Apr 21, 2004 18.41 18.55 18.30 18.53 2,185,975 +0.13(+0.70%)
Apr 20, 2004 18.44 18.63 18.30 18.40 2,054,632 -0.03(-0.16%)
Apr 19, 2004 18.46 18.46 18.37 18.43 1,431,173 -0.02(-0.13%)
Apr 16, 2004 18.50 18.50 18.42 18.46 2,460,790 +0.00(+0.00%)
Apr 15, 2004 18.30 18.57 18.28 18.46 3,557,124 +0.16(+0.86%)
Apr 14, 2004 18.12 18.36 17.85 18.30 3,612,547 +0.12(+0.68%)
Apr 13, 2004 18.39 18.39 17.75 18.17 3,844,070 -0.22(-1.20%)
Apr 12, 2004 18.72 18.76 18.27 18.39 2,523,534 -0.23(-1.26%)
Apr 08, 2004 18.58 18.70 18.46 18.63 1,336,222 +0.13(+0.70%)
Apr 07, 2004 18.70 18.70 18.48 18.50 2,457,235 -0.23(-1.23%)
Apr 06, 2004 18.58 18.74 18.57 18.73 1,675,872 +0.02(+0.10%)
Apr 05, 2004 18.65 18.75 18.58 18.71 2,057,142 +0.01(+0.05%)
Apr 02, 2004 18.79 18.85 18.61 18.70 1,484,923 -0.05(-0.25%)
Apr 01, 2004 18.70 18.79 18.63 18.75 1,358,600 +0.06(+0.33%)
Mar 31, 2004 18.62 18.77 18.49 18.69 1,757,229 +0.04(+0.23%)
Mar 30, 2004 18.65 18.69 18.52 18.64 2,730,586 -0.00(-0.03%)
Mar 29, 2004 18.65 18.74 18.46 18.65 3,442,931 +0.00(+0.00%)
Mar 26, 2004 18.64 18.82 18.56 18.65 2,273,188 +0.05(+0.26%)
Mar 25, 2004 18.60 18.68 18.48 18.60 1,685,493 +0.01(+0.05%)
Mar 24, 2004 18.47 18.63 18.43 18.59 1,919,734 +0.12(+0.65%)
Mar 23, 2004 18.46 18.54 18.31 18.47 1,757,229 +0.01(+0.08%)
Mar 22, 2004 18.48 18.51 18.25 18.46 2,685,411 -0.02(-0.13%)
Mar 19, 2004 18.48 18.58 18.40 18.48 1,515,877 +0.00(+0.00%)
Mar 18, 2004 18.50 18.59 18.38 18.48 2,499,900 -0.03(-0.16%)
Mar 17, 2004 18.38 18.51 18.14 18.51 3,819,809 +0.27(+1.47%)
Mar 16, 2004 18.17 18.35 18.12 18.24 2,081,193 +0.14(+0.79%)
Mar 15, 2004 18.12 18.20 17.90 18.10 1,494,335 -0.02(-0.13%)
Mar 12, 2004 17.90 18.12 17.72 18.12 1,541,392 +0.22(+1.20%)
Mar 11, 2004 18.25 18.29 17.86 17.91 2,378,806 -0.34(-1.86%)
Mar 10, 2004 18.55 18.62 18.17 18.25 2,086,004 -0.30(-1.62%)
Mar 09, 2004 18.48 18.59 18.37 18.55 2,796,048 +0.08(+0.44%)
Mar 08, 2004 18.59 18.68 18.44 18.47 2,377,760 -0.12(-0.64%)
Mar 05, 2004 18.38 18.62 18.32 18.59 1,393,527 +0.18(+0.96%)
Mar 04, 2004 18.36 18.46 18.25 18.41 1,745,517 +0.05(+0.26%)
Mar 03, 2004 18.30 18.42 18.13 18.36 1,545,784 +0.00(+0.00%)
Mar 02, 2004 18.47 18.47 18.20 18.36 2,733,305 -0.11(-0.60%)
Mar 01, 2004 18.56 18.60 18.46 18.47 3,341,496 +0.00(+0.00%)
Feb 27, 2004 18.26 18.61 18.24 18.47 3,748,909 +0.28(+1.52%)
Feb 26, 2004 18.10 18.23 17.99 18.19 3,209,108 +0.05(+0.26%)
Feb 25, 2004 17.93 18.18 17.90 18.15 3,186,939 +0.13(+0.74%)
Feb 24, 2004 17.95 18.01 17.76 18.01 3,199,278 -0.03(-0.16%)
Feb 23, 2004 18.18 18.26 17.93 18.04 1,476,767 -0.09(-0.50%)
Feb 20, 2004 18.33 18.33 17.98 18.13 1,757,438 -0.13(-0.71%)
Feb 19, 2004 18.31 18.34 18.07 18.26 2,548,840 +0.02(+0.10%)
Feb 18, 2004 18.03 18.24 17.98 18.24 1,942,113 +0.22(+1.19%)
Feb 17, 2004 18.03 18.06 17.94 18.03 2,449,706 +0.09(+0.51%)
Feb 13, 2004 17.91 18.06 17.81 17.93 1,648,474 +0.03(+0.16%)
Feb 12, 2004 17.78 17.99 17.71 17.91 1,603,926 +0.12(+0.67%)
Feb 11, 2004 17.63 17.92 17.55 17.79 2,217,556 +0.08(+0.43%)
Feb 10, 2004 17.53 17.71 17.52 17.71 1,748,654 +0.21(+1.20%)
Feb 09, 2004 17.45 17.55 17.41 17.50 1,694,277 +0.10(+0.55%)
Feb 06, 2004 17.34 17.43 17.33 17.40 2,511,194 +0.10(+0.55%)
Feb 05, 2004 17.74 17.75 17.24 17.31 2,488,188 -0.33(-1.90%)
Feb 04, 2004 17.87 17.87 17.50 17.64 3,436,657 -0.42(-2.33%)
Feb 03, 2004 17.93 18.06 17.86 18.06 2,423,144 +0.11(+0.61%)
Feb 02, 2004 17.93 18.01 17.88 17.95 1,912,205 +0.01(+0.08%)
Jan 30, 2004 17.83 18.04 17.74 17.94 2,342,415 +0.10(+0.56%)
Jan 29, 2004 17.82 18.07 17.71 17.84 2,480,868 +0.06(+0.32%)
Jan 28, 2004 17.64 18.10 17.60 17.78 4,962,782 +0.22(+1.25%)
Jan 27, 2004 17.72 17.72 17.52 17.56 1,785,045 -0.13(-0.76%)
Jan 26, 2004 17.75 17.76 17.51 17.70 1,526,752 -0.09(-0.51%)
Jan 23, 2004 17.76 17.93 17.61 17.79 2,853,981 +0.10(+0.54%)
Jan 22, 2004 17.73 17.80 17.65 17.69 2,312,298 -0.08(-0.46%)
Jan 21, 2004 17.68 17.77 17.57 17.77 2,944,122 +0.10(+0.54%)
Jan 20, 2004 17.67 17.74 17.56 17.68 1,764,131 -0.01(-0.08%)
Jan 16, 2004 17.55 17.71 17.50 17.69 1,699,296 +0.15(+0.84%)
Jan 15, 2004 17.56 17.60 17.45 17.54 1,912,832 -0.04(-0.22%)
Jan 14, 2004 17.45 17.61 17.45 17.58 2,777,644 +0.13(+0.77%)
Jan 13, 2004 17.26 17.58 17.23 17.45 4,871,177 +0.14(+0.80%)
Jan 12, 2004 17.40 17.48 17.21 17.31 2,071,991 -0.11(-0.60%)
Jan 09, 2004 17.57 17.57 17.37 17.41 1,806,378 -0.20(-1.11%)
Jan 08, 2004 17.41 17.57 17.39 17.61 2,364,793 +0.32(+1.82%)
Jan 07, 2004 17.16 17.31 17.12 17.29 2,759,448 +0.09(+0.53%)
Jan 06, 2004 17.16 17.23 17.09 17.20 2,046,057 +0.13(+0.76%)
Jan 05, 2004 16.91 17.13 16.91 17.07 2,982,814 +0.18(+1.05%)
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.