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

FirstEnergy Corp (NY: FE )

38.95 +0.14 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2008 35.87 37.26 34.77 37.02 3,990,374 +0.98(+2.73%)
Jan 30, 2008 37.02 37.02 35.95 36.04 4,156,048 -0.54(-1.46%)
Jan 29, 2008 36.28 37.26 36.20 36.58 5,171,451 +0.31(+0.85%)
Jan 28, 2008 35.75 36.38 35.63 36.27 4,216,212 +0.63(+1.78%)
Jan 25, 2008 36.52 36.60 35.50 35.63 4,973,379 -0.61(-1.68%)
Jan 24, 2008 37.54 37.63 36.09 36.24 3,943,070 -0.97(-2.61%)
Jan 23, 2008 34.67 37.28 33.50 37.21 7,678,342 +1.57(+4.40%)
Jan 22, 2008 36.46 36.63 35.14 35.64 7,962,794 -1.64(-4.41%)
Jan 21, 2008 37.96 38.42 36.80 37.29 0 +0.00(+0.00%)
Jan 18, 2008 37.96 38.42 36.80 37.29 8,369,768 -0.38(-1.01%)
Jan 17, 2008 39.44 39.49 37.61 37.67 5,678,967 -1.74(-4.42%)
Jan 16, 2008 40.05 40.57 39.32 39.41 5,589,605 -0.53(-1.31%)
Jan 15, 2008 39.58 40.68 39.51 39.93 5,144,551 -0.06(-0.14%)
Jan 14, 2008 40.20 40.79 39.84 39.99 3,026,389 +0.03(+0.08%)
Jan 11, 2008 40.17 40.51 39.92 39.96 5,098,711 -0.50(-1.25%)
Jan 10, 2008 39.43 40.78 39.35 40.46 5,599,564 +0.91(+2.30%)
Jan 09, 2008 38.97 39.73 38.61 39.55 4,343,682 +0.37(+0.96%)
Jan 08, 2008 40.45 40.81 39.11 39.18 8,711,430 -1.15(-2.85%)
Jan 07, 2008 38.73 40.44 38.72 40.33 7,573,273 +1.69(+4.39%)
Jan 04, 2008 37.65 39.01 37.60 38.63 6,275,053 +0.85(+2.26%)
Jan 03, 2008 37.43 38.27 37.41 37.78 2,380,043 +0.41(+1.10%)
Jan 02, 2008 37.49 38.10 37.20 37.37 3,127,191 -0.23(-0.62%)
Jan 01, 2008 38.02 38.37 37.60 37.60 0 +0.00(+0.00%)
Dec 31, 2007 38.02 38.37 37.60 37.60 1,791,985 -0.59(-1.54%)
Dec 28, 2007 37.88 38.38 37.88 38.19 1,835,228 +0.36(+0.96%)
Dec 27, 2007 38.22 38.42 37.78 37.83 1,660,204 -0.40(-1.03%)
Dec 26, 2007 38.42 38.60 38.18 38.22 1,511,990 -0.32(-0.82%)
Dec 24, 2007 38.73 38.97 38.16 38.54 1,933,376 -0.32(-0.83%)
Dec 21, 2007 38.65 38.98 38.50 38.86 3,422,955 +0.52(+1.37%)
Dec 20, 2007 38.57 38.83 37.86 38.34 2,001,243 -0.03(-0.07%)
Dec 19, 2007 38.47 38.91 38.32 38.36 2,846,979 -0.03(-0.07%)
Dec 18, 2007 37.67 38.46 37.63 38.39 2,605,162 +0.85(+2.26%)
Dec 17, 2007 37.64 37.91 37.42 37.54 3,063,324 -0.11(-0.29%)
Dec 14, 2007 37.92 38.16 37.64 37.65 2,265,917 -0.60(-1.58%)
Dec 13, 2007 37.66 38.36 37.66 38.25 3,358,483 +0.47(+1.24%)
Dec 12, 2007 38.31 38.31 37.52 37.79 3,742,734 +0.20(+0.54%)
Dec 11, 2007 38.42 38.64 37.55 37.58 2,485,465 -0.85(-2.20%)
Dec 10, 2007 38.58 38.61 38.13 38.43 2,561,598 +0.00(+0.00%)
Dec 07, 2007 37.90 38.56 37.79 38.43 3,956,143 +0.52(+1.39%)
Dec 06, 2007 37.47 38.04 36.99 37.91 3,786,689 +0.42(+1.12%)
Dec 05, 2007 37.02 37.55 36.81 37.48 3,372,757 +0.73(+1.99%)
Dec 04, 2007 36.10 37.00 35.81 36.75 4,261,799 +0.66(+1.83%)
Dec 03, 2007 35.40 36.29 35.40 36.09 3,812,072 +0.45(+1.27%)
Nov 30, 2007 35.56 36.05 35.38 35.64 4,559,207 +0.43(+1.23%)
Nov 29, 2007 35.11 35.47 35.10 35.21 2,901,551 +0.02(+0.04%)
Nov 28, 2007 35.53 35.53 34.81 35.19 4,343,245 +0.00(+0.00%)
Nov 27, 2007 35.43 35.49 34.85 35.19 3,227,388 +0.02(+0.04%)
Nov 26, 2007 35.21 35.70 35.10 35.18 3,675,806 -0.10(-0.29%)
Nov 23, 2007 35.71 35.82 35.04 35.28 1,112,869 -0.16(-0.45%)
Nov 21, 2007 35.40 35.87 35.32 35.44 3,063,901 -0.10(-0.28%)
Nov 20, 2007 35.20 35.75 35.08 35.54 4,730,079 +0.33(+0.93%)
Nov 19, 2007 34.92 35.46 34.92 35.21 3,591,299 +0.04(+0.12%)
Nov 16, 2007 35.25 35.38 34.72 35.17 2,933,506 +0.18(+0.50%)
Nov 15, 2007 34.62 35.22 34.62 34.99 3,227,611 +0.17(+0.48%)
Nov 14, 2007 35.05 35.24 34.79 34.83 3,240,691 -0.17(-0.49%)
Nov 13, 2007 34.94 35.06 34.47 35.00 3,354,769 +0.29(+0.82%)
Nov 12, 2007 35.08 35.33 34.59 34.71 4,395,689 -0.39(-1.11%)
Nov 09, 2007 34.69 35.42 34.63 35.10 3,613,160 +0.02(+0.04%)
Nov 08, 2007 34.74 35.27 34.67 35.09 4,312,160 +0.32(+0.93%)
Nov 07, 2007 35.01 35.34 34.75 34.77 4,625,766 -0.63(-1.78%)
Nov 06, 2007 36.21 36.21 35.15 35.40 3,909,761 -0.55(-1.53%)
Nov 05, 2007 35.64 36.25 35.39 35.95 2,150,831 +0.00(+0.00%)
Nov 02, 2007 35.80 36.20 35.55 35.95 2,728,459 +0.21(+0.58%)
Nov 01, 2007 35.92 36.26 35.61 35.74 3,247,424 -0.49(-1.36%)
Oct 31, 2007 35.85 36.32 35.77 36.23 2,747,065 +0.51(+1.44%)
Oct 30, 2007 36.00 36.35 35.72 35.72 2,245,745 -0.37(-1.04%)
Oct 29, 2007 35.54 36.29 35.54 36.09 2,429,267 +0.56(+1.58%)
Oct 26, 2007 35.29 35.58 34.90 35.53 2,448,312 +0.51(+1.45%)
Oct 25, 2007 34.31 35.17 34.16 35.02 3,704,883 +0.67(+1.95%)
Oct 24, 2007 33.85 34.43 33.80 34.35 2,864,027 +0.37(+1.09%)
Oct 23, 2007 34.17 34.37 33.79 33.98 2,796,889 -0.15(-0.43%)
Oct 22, 2007 33.78 34.22 33.59 34.13 2,559,503 +0.07(+0.21%)
Oct 19, 2007 34.43 34.85 33.95 34.05 3,635,437 -0.61(-1.77%)
Oct 18, 2007 34.58 35.09 34.45 34.67 2,655,304 -0.01(-0.03%)
Oct 17, 2007 35.21 35.31 34.50 34.68 2,250,554 -0.21(-0.61%)
Oct 16, 2007 34.80 35.22 34.78 34.89 2,845,175 -0.06(-0.16%)
Oct 15, 2007 35.37 35.64 34.71 34.95 3,177,593 -0.60(-1.70%)
Oct 12, 2007 35.47 35.84 35.40 35.55 2,424,202 +0.15(+0.43%)
Oct 11, 2007 35.21 35.64 34.97 35.40 3,550,409 +0.65(+1.88%)
Oct 10, 2007 34.74 34.93 34.64 34.75 1,890,242 -0.14(-0.39%)
Oct 09, 2007 34.72 34.94 34.55 34.88 2,697,433 +0.27(+0.77%)
Oct 08, 2007 34.86 35.02 34.48 34.62 1,548,206 -0.16(-0.45%)
Oct 05, 2007 34.83 35.14 34.56 34.77 3,225,318 +0.22(+0.65%)
Oct 04, 2007 33.78 34.77 33.63 34.55 2,795,543 +0.85(+2.53%)
Oct 03, 2007 33.16 33.76 33.16 33.70 1,867,735 +0.29(+0.86%)
Oct 02, 2007 33.59 33.64 33.26 33.41 2,043,947 -0.30(-0.89%)
Oct 01, 2007 33.21 33.71 32.95 33.71 2,826,515 +0.78(+2.38%)
Sep 28, 2007 33.58 33.76 32.89 32.93 3,342,070 -0.84(-2.48%)
Sep 27, 2007 34.40 34.40 33.63 33.76 2,328,080 -0.44(-1.29%)
Sep 26, 2007 34.01 34.32 33.91 34.20 3,163,742 +0.36(+1.06%)
Sep 25, 2007 33.35 34.05 33.35 33.85 2,585,473 +0.37(+1.12%)
Sep 24, 2007 33.53 33.76 33.36 33.47 2,449,245 -0.17(-0.49%)
Sep 21, 2007 33.88 33.88 33.50 33.64 4,115,596 +0.14(+0.42%)
Sep 20, 2007 33.83 33.91 33.40 33.50 2,294,992 -0.41(-1.20%)
Sep 19, 2007 33.32 34.05 33.23 33.90 3,469,620 +0.76(+2.31%)
Sep 18, 2007 32.71 33.23 32.60 33.14 3,509,241 +0.59(+1.80%)
Sep 17, 2007 32.39 32.61 32.34 32.55 3,547,331 -0.04(-0.13%)
Sep 14, 2007 32.36 32.68 32.32 32.59 3,552,140 +0.01(+0.02%)
Sep 13, 2007 32.53 32.82 32.48 32.59 3,901,294 +0.33(+1.02%)
Sep 12, 2007 32.24 32.37 32.09 32.26 4,007,868 -0.09(-0.29%)
Sep 11, 2007 32.40 32.49 32.16 32.35 5,457,195 +0.21(+0.65%)
Sep 10, 2007 32.18 32.27 31.95 32.15 4,752,539 +0.12(+0.39%)
Sep 07, 2007 32.28 32.51 31.83 32.02 3,336,107 -0.54(-1.66%)
Sep 06, 2007 32.05 32.56 31.94 32.56 3,810,110 +0.46(+1.43%)
Sep 05, 2007 32.13 32.24 31.85 32.10 2,413,493 -0.22(-0.69%)
Sep 04, 2007 31.80 32.34 31.75 32.33 4,062,886 +0.39(+1.22%)
Aug 31, 2007 32.13 32.18 31.58 31.94 2,274,985 +0.22(+0.70%)
Aug 30, 2007 31.29 31.90 31.14 31.71 3,425,175 -0.11(-0.34%)
Aug 29, 2007 30.99 31.86 30.96 31.82 4,695,789 +0.85(+2.75%)
Aug 28, 2007 31.61 31.91 30.92 30.97 5,665,726 -0.71(-2.23%)
Aug 27, 2007 32.88 32.89 31.61 31.68 3,262,236 -1.24(-3.77%)
Aug 24, 2007 32.94 32.98 32.46 32.92 4,813,328 +0.06(+0.19%)
Aug 23, 2007 33.08 33.17 32.63 32.86 3,255,311 -0.08(-0.25%)
Aug 22, 2007 32.64 32.97 32.52 32.94 4,077,122 +0.48(+1.47%)
Aug 21, 2007 32.36 32.67 32.08 32.46 3,899,946 +0.06(+0.18%)
Aug 20, 2007 32.62 32.78 31.92 32.41 23,571,862 -0.21(-0.65%)
Aug 17, 2007 33.04 33.13 31.37 32.62 5,627,498 +1.08(+3.43%)
Aug 16, 2007 31.22 31.75 30.54 31.54 5,962,388 -0.05(-0.15%)
Aug 15, 2007 32.08 32.82 31.53 31.58 4,548,205 -0.42(-1.30%)
Aug 14, 2007 32.61 32.62 31.91 32.00 3,993,806 -0.62(-1.91%)
Aug 13, 2007 31.87 33.13 31.58 32.62 5,371,205 +1.29(+4.11%)
Aug 10, 2007 31.90 32.23 30.89 31.34 16,987,952 -0.56(-1.76%)
Aug 09, 2007 33.40 33.08 31.88 31.90 5,407,371 -1.51(-4.51%)
Aug 08, 2007 33.42 33.89 32.91 33.40 6,530,969 -0.15(-0.43%)
Aug 07, 2007 32.57 33.82 32.05 33.55 5,658,183 +0.98(+3.00%)
Aug 06, 2007 31.14 32.59 30.78 32.57 5,093,690 +1.17(+3.74%)
Aug 03, 2007 32.04 32.84 31.38 31.40 24,104,346 -1.45(-4.40%)
Aug 02, 2007 33.00 33.52 32.34 32.84 24,739,266 -0.02(-0.06%)
Aug 01, 2007 31.45 32.95 31.41 32.86 5,352,309 +1.28(+4.07%)
Jul 31, 2007 32.33 32.49 31.58 31.58 6,579,562 +0.28(+0.88%)
Jul 30, 2007 31.27 31.57 30.72 31.30 6,832,223 -0.11(-0.36%)
Jul 27, 2007 31.60 32.16 31.41 31.42 6,088,186 -0.21(-0.66%)
Jul 26, 2007 32.81 32.93 31.23 31.63 7,828,465 -1.37(-4.16%)
Jul 25, 2007 33.68 33.84 32.63 33.00 5,487,242 -0.32(-0.97%)
Jul 24, 2007 34.77 34.82 33.26 33.32 3,956,380 -1.55(-4.46%)
Jul 23, 2007 35.00 35.43 34.78 34.88 2,088,050 +0.23(+0.68%)
Jul 20, 2007 35.40 35.51 34.56 34.64 3,529,844 -0.76(-2.14%)
Jul 19, 2007 34.36 35.42 34.31 35.40 3,551,832 +0.96(+2.79%)
Jul 18, 2007 34.00 34.51 33.85 34.44 3,437,914 +0.37(+1.10%)
Jul 17, 2007 34.36 34.57 34.06 34.06 2,922,316 -0.21(-0.62%)
Jul 16, 2007 34.93 35.14 34.22 34.28 2,429,075 -0.78(-2.24%)
Jul 13, 2007 34.32 35.23 34.22 35.06 2,786,309 +0.74(+2.15%)
Jul 12, 2007 34.12 34.37 33.81 34.32 3,436,332 +0.39(+1.15%)
Jul 11, 2007 33.58 33.93 33.54 33.93 2,294,992 +0.32(+0.94%)
Jul 10, 2007 33.99 34.11 33.54 33.62 3,957,101 -0.48(-1.40%)
Jul 09, 2007 34.29 34.54 34.06 34.10 2,402,589 +0.01(+0.02%)
Jul 06, 2007 34.26 34.27 33.64 34.09 2,095,310 -0.15(-0.44%)
Jul 05, 2007 34.29 34.67 33.70 34.24 2,965,599 -0.05(-0.14%)
Jul 03, 2007 34.53 34.67 34.00 34.29 2,285,566 -0.24(-0.71%)
Jul 02, 2007 33.91 34.79 33.91 34.53 3,894,369 +0.88(+2.63%)
Jun 29, 2007 33.58 34.00 33.30 33.65 4,099,325 +0.25(+0.76%)
Jun 28, 2007 33.68 33.93 33.38 33.39 3,465,188 -0.29(-0.85%)
Jun 27, 2007 32.94 33.75 32.79 33.68 3,141,134 +0.47(+1.41%)
Jun 26, 2007 33.53 33.95 33.21 33.21 3,777,190 -0.17(-0.50%)
Jun 25, 2007 33.11 33.81 33.10 33.38 4,324,127 +0.33(+1.01%)
Jun 22, 2007 34.19 34.31 33.03 33.05 6,122,031 -0.48(-1.43%)
Jun 21, 2007 33.01 33.68 32.52 33.52 4,048,651 +0.51(+1.54%)
Jun 20, 2007 34.18 34.42 33.01 33.01 4,255,643 -1.13(-3.32%)
Jun 19, 2007 34.17 34.43 34.00 34.15 2,827,669 -0.02(-0.05%)
Jun 18, 2007 34.34 34.93 34.12 34.16 3,692,379 -0.61(-1.76%)
Jun 15, 2007 33.81 34.90 33.81 34.78 8,261,011 +1.09(+3.24%)
Jun 14, 2007 33.85 34.10 33.51 33.68 3,112,186 -0.09(-0.28%)
Jun 13, 2007 33.35 33.78 33.35 33.78 3,832,425 +0.43(+1.29%)
Jun 12, 2007 33.57 33.89 33.35 33.35 4,021,911 -0.53(-1.57%)
Jun 11, 2007 34.00 34.34 33.87 33.88 4,612,492 -0.19(-0.55%)
Jun 08, 2007 33.65 34.14 33.49 34.06 5,398,722 +0.42(+1.24%)
Jun 07, 2007 35.01 35.01 33.37 33.65 6,283,570 -1.36(-3.89%)
Jun 06, 2007 34.97 35.09 34.65 35.01 8,059,598 -0.19(-0.55%)
Jun 05, 2007 36.03 36.03 35.18 35.20 3,919,693 -0.83(-2.31%)
Jun 04, 2007 36.13 36.18 35.48 36.03 3,105,646 -0.01(-0.03%)
Jun 01, 2007 36.42 36.44 35.71 36.04 3,954,733 +0.06(+0.16%)
May 31, 2007 36.41 36.48 35.98 35.99 3,359,861 -0.22(-0.62%)
May 30, 2007 35.62 36.26 35.54 36.21 2,684,544 +0.29(+0.81%)
May 29, 2007 35.89 36.20 35.76 35.92 1,950,839 +0.29(+0.82%)
May 25, 2007 35.59 35.90 35.12 35.63 3,752,026 +0.04(+0.10%)
May 24, 2007 36.97 37.02 35.50 35.59 4,368,373 -1.38(-3.73%)
May 23, 2007 37.50 37.67 36.85 36.97 3,673,430 -0.53(-1.41%)
May 22, 2007 37.56 37.74 37.47 37.50 3,656,983 -0.05(-0.12%)
May 21, 2007 37.33 37.55 37.22 37.55 4,489,646 +0.55(+1.48%)
May 18, 2007 36.88 37.00 36.64 37.00 2,864,027 +0.22(+0.61%)
May 17, 2007 36.98 37.19 36.75 36.78 2,728,597 -0.44(-1.17%)
May 16, 2007 37.37 37.55 36.91 37.21 12,581,098 -0.05(-0.13%)
May 15, 2007 37.52 37.90 37.20 37.26 5,525,295 -0.08(-0.21%)
May 14, 2007 36.83 37.53 36.83 37.34 12,115,367 +0.52(+1.41%)
May 11, 2007 36.51 36.82 36.55 36.82 1,972,006 +0.31(+0.84%)
May 10, 2007 36.90 37.02 36.51 36.51 1,870,236 -0.45(-1.22%)
May 09, 2007 36.97 37.19 36.76 36.96 1,754,620 -0.02(-0.04%)
May 08, 2007 36.89 37.16 36.79 36.98 2,263,058 -0.20(-0.53%)
May 07, 2007 36.32 37.18 36.32 37.18 3,348,067 +0.88(+2.42%)
May 04, 2007 36.21 36.38 36.13 36.30 2,665,692 +0.10(+0.27%)
May 03, 2007 36.49 36.66 35.76 36.20 2,545,789 -0.29(-0.78%)
May 02, 2007 36.21 36.66 36.16 36.49 2,056,896 +0.33(+0.92%)
May 01, 2007 35.68 36.19 35.56 36.15 3,822,622 +0.58(+1.62%)
Apr 30, 2007 36.39 36.44 35.55 35.58 4,837,886 -0.75(-2.06%)
Apr 27, 2007 36.51 36.54 36.06 36.33 3,497,455 -0.39(-1.06%)
Apr 26, 2007 36.91 37.05 36.67 36.72 2,589,032 -0.31(-0.84%)
Apr 25, 2007 36.86 37.15 36.77 37.03 3,259,351 +0.20(+0.54%)
Apr 24, 2007 36.14 36.92 36.04 36.83 4,478,671 +0.82(+2.28%)
Apr 23, 2007 35.91 36.23 35.87 36.01 2,053,181 +0.22(+0.61%)
Apr 20, 2007 35.40 35.82 35.32 35.79 3,312,060 +0.47(+1.34%)
Apr 19, 2007 35.87 35.87 35.18 35.32 3,128,311 -0.18(-0.50%)
Apr 18, 2007 35.09 35.61 34.99 35.49 3,726,236 +0.35(+1.01%)
Apr 17, 2007 35.04 35.43 35.00 35.14 4,028,731 +0.05(+0.15%)
Apr 16, 2007 34.96 35.11 34.88 35.09 4,186,070 +0.27(+0.76%)
Apr 13, 2007 34.84 34.89 34.67 34.82 2,836,326 -0.02(-0.04%)
Apr 12, 2007 35.27 35.43 34.83 34.84 4,835,437 -0.59(-1.67%)
Apr 11, 2007 35.49 35.57 35.35 35.43 3,828,480 -0.08(-0.22%)
Apr 10, 2007 35.41 35.52 35.34 35.51 2,087,825 +0.03(+0.09%)
Apr 09, 2007 35.41 35.76 35.41 35.48 3,526,054 +0.10(+0.29%)
Apr 05, 2007 35.03 35.37 34.97 35.37 2,537,122 +0.34(+0.98%)
Apr 04, 2007 35.16 35.35 34.97 35.03 2,922,700 -0.19(-0.53%)
Apr 03, 2007 35.29 35.45 35.12 35.22 3,471,921 -0.03(-0.09%)
Apr 02, 2007 34.48 35.36 34.40 35.25 3,278,588 +0.82(+2.37%)
Mar 30, 2007 34.78 34.89 33.99 34.43 3,985,938 -0.30(-0.87%)
Mar 29, 2007 34.19 34.78 34.19 34.73 2,674,491 +0.15(+0.44%)
Mar 28, 2007 34.44 34.77 34.38 34.58 2,611,357 +0.14(+0.39%)
Mar 27, 2007 34.50 34.60 34.19 34.45 2,433,884 -0.18(-0.51%)
Mar 26, 2007 34.26 34.67 34.15 34.63 3,739,895 +0.29(+0.85%)
Mar 23, 2007 34.10 34.36 33.96 34.33 2,899,062 +0.13(+0.38%)
Mar 22, 2007 34.13 34.24 33.92 34.20 3,062,554 +0.06(+0.18%)
Mar 21, 2007 33.64 34.36 33.42 34.14 4,988,977 +0.43(+1.26%)
Mar 20, 2007 32.95 33.73 32.84 33.72 3,172,014 +0.69(+2.09%)
Mar 19, 2007 32.94 33.14 32.62 33.02 2,225,354 +0.22(+0.67%)
Mar 16, 2007 32.73 33.12 32.51 32.81 4,550,356 +0.29(+0.90%)
Mar 15, 2007 32.14 32.63 32.01 32.52 2,094,733 +0.24(+0.76%)
Mar 14, 2007 32.14 32.42 31.80 32.27 3,062,747 +0.14(+0.42%)
Mar 13, 2007 32.66 32.72 32.09 32.14 3,116,418 -0.52(-1.59%)
Mar 12, 2007 32.26 32.66 32.21 32.66 1,662,474 +0.29(+0.88%)
Mar 09, 2007 32.66 32.66 32.21 32.37 1,899,476 +0.14(+0.42%)
Mar 08, 2007 32.33 32.45 32.18 32.23 1,430,090 +0.06(+0.19%)
Mar 07, 2007 32.19 32.39 32.04 32.17 3,389,971 -0.03(-0.10%)
Mar 06, 2007 31.87 32.32 31.84 32.20 2,935,205 +0.39(+1.23%)
Mar 05, 2007 31.81 32.27 31.63 31.81 3,585,613 -0.23(-0.73%)
Mar 02, 2007 32.49 32.54 32.05 32.05 2,723,788 -0.51(-1.56%)
Mar 01, 2007 32.23 32.87 31.84 32.56 4,466,209 +0.03(+0.10%)
Feb 28, 2007 32.75 33.01 32.41 32.53 4,247,179 -0.32(-0.98%)
Feb 27, 2007 33.60 33.65 32.53 32.85 3,565,414 -0.75(-2.23%)
Feb 26, 2007 34.05 34.46 33.44 33.60 4,581,736 +0.58(+1.76%)
Feb 23, 2007 32.79 33.09 32.79 33.01 1,830,607 +0.07(+0.20%)
Feb 22, 2007 32.84 33.13 32.76 32.95 1,781,745 +0.11(+0.33%)
Feb 21, 2007 32.99 33.15 32.63 32.84 2,353,088 -0.31(-0.93%)
Feb 20, 2007 33.40 33.40 32.98 33.14 2,416,956 +0.36(+1.09%)
Feb 16, 2007 32.87 32.98 32.71 32.79 4,349,520 -0.21(-0.63%)
Feb 15, 2007 33.19 33.28 32.93 32.99 3,153,739 -0.19(-0.58%)
Feb 14, 2007 33.05 33.36 33.05 33.19 2,677,246 +0.21(+0.63%)
Feb 13, 2007 33.03 33.06 32.87 32.98 2,742,517 +0.08(+0.25%)
Feb 12, 2007 32.84 33.06 32.76 32.89 2,648,960 +0.07(+0.21%)
Feb 09, 2007 33.07 33.45 32.75 32.83 4,704,830 +0.00(+0.00%)
Feb 08, 2007 32.38 32.85 32.33 32.83 2,247,476 +0.45(+1.38%)
Feb 07, 2007 32.16 32.49 32.05 32.38 2,265,752 +0.22(+0.68%)
Feb 06, 2007 32.16 32.18 32.05 32.16 2,125,320 +0.12(+0.37%)
Feb 05, 2007 31.44 32.32 31.42 32.04 3,005,420 +0.42(+1.32%)
Feb 02, 2007 31.55 31.71 31.46 31.63 3,213,758 +0.14(+0.45%)
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.