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

FirstEnergy Corp (NY: FE )

44.00 +0.77 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Apr 29, 2022 40.24 40.30 38.97 39.06 5,139,482 -1.29(-3.20%)
Apr 28, 2022 40.43 40.59 40.04 40.35 3,503,632 +0.00(+0.00%)
Apr 27, 2022 40.82 40.96 40.09 40.35 3,175,600 -0.22(-0.53%)
Apr 26, 2022 41.10 41.28 40.55 40.56 3,608,425 -0.41(-1.01%)
Apr 25, 2022 41.66 41.66 40.38 40.98 4,159,419 -0.51(-1.24%)
Apr 22, 2022 42.73 42.84 41.48 41.49 5,775,419 -1.90(-4.38%)
Apr 21, 2022 43.59 44.05 43.37 43.40 2,949,253 -0.31(-0.70%)
Apr 20, 2022 43.27 43.85 43.16 43.70 3,998,224 +0.87(+2.02%)
Apr 19, 2022 42.88 42.94 42.62 42.84 3,122,287 +0.19(+0.44%)
Apr 18, 2022 42.69 42.93 42.51 42.65 2,242,142 -0.10(-0.23%)
Apr 14, 2022 42.73 42.91 42.44 42.75 3,044,375 +0.22(+0.51%)
Apr 13, 2022 42.57 42.64 42.15 42.53 2,602,485 +0.02(+0.04%)
Apr 12, 2022 42.15 42.73 42.06 42.51 2,667,338 +0.23(+0.55%)
Apr 11, 2022 42.77 43.03 42.25 42.28 3,157,221 -0.53(-1.24%)
Apr 08, 2022 43.05 43.09 42.62 42.81 2,573,144 -0.01(-0.02%)
Apr 07, 2022 43.24 43.26 42.69 42.82 5,236,009 -0.41(-0.94%)
Apr 06, 2022 42.31 43.28 42.06 43.22 4,863,729 +1.16(+2.77%)
Apr 05, 2022 41.91 42.54 41.90 42.06 3,536,930 +0.30(+0.71%)
Apr 04, 2022 41.71 41.89 41.25 41.76 4,856,594 -0.25(-0.60%)
Apr 01, 2022 41.27 42.07 41.11 42.02 4,591,039 +0.66(+1.59%)
Mar 31, 2022 41.33 41.85 41.33 41.36 4,923,212 +0.05(+0.13%)
Mar 30, 2022 41.02 41.31 40.79 41.30 4,857,119 +0.31(+0.75%)
Mar 29, 2022 40.66 41.01 40.26 41.00 4,669,002 +0.33(+0.82%)
Mar 28, 2022 40.44 40.68 40.10 40.66 3,443,289 +0.23(+0.56%)
Mar 25, 2022 39.69 40.47 39.60 40.44 3,766,825 +0.84(+2.12%)
Mar 24, 2022 39.13 39.83 39.13 39.60 3,346,063 +0.36(+0.92%)
Mar 23, 2022 39.27 39.54 39.00 39.24 3,687,720 -0.04(-0.09%)
Mar 22, 2022 39.55 39.55 38.92 39.27 3,727,374 -0.05(-0.11%)
Mar 21, 2022 39.06 39.51 39.06 39.32 5,316,654 +0.41(+1.07%)
Mar 18, 2022 39.71 39.86 38.86 38.91 14,674,053 -0.82(-2.07%)
Mar 17, 2022 39.64 40.03 39.46 39.73 5,260,035 +0.15(+0.39%)
Mar 16, 2022 39.79 40.05 38.99 39.57 5,607,217 -0.28(-0.70%)
Mar 15, 2022 40.20 40.24 39.57 39.85 3,528,417 -0.05(-0.14%)
Mar 14, 2022 40.10 40.40 39.64 39.91 4,231,476 +0.25(+0.64%)
Mar 11, 2022 39.64 40.03 39.37 39.65 3,724,100 -0.05(-0.14%)
Mar 10, 2022 39.50 39.85 39.71 5,309,784 -0.05(-0.11%)
Mar 09, 2022 40.24 40.38 39.71 39.75 7,837,620 -0.21(-0.52%)
Mar 08, 2022 40.19 40.56 39.57 39.96 9,077,826 -0.23(-0.58%)
Mar 07, 2022 38.77 40.22 38.62 40.19 9,941,055 +1.52(+3.94%)
Mar 04, 2022 38.06 38.75 37.81 38.67 6,231,251 +0.41(+1.08%)
Mar 03, 2022 37.70 38.43 37.68 38.26 5,709,602 +0.68(+1.80%)
Mar 02, 2022 37.37 37.75 37.32 37.58 4,562,422 +0.32(+0.85%)
Mar 01, 2022 37.74 37.99 36.98 37.26 4,968,830 -0.48(-1.27%)
Feb 28, 2022 37.09 37.82 36.96 37.74 7,056,893 +0.44(+1.18%)
Feb 25, 2022 36.32 37.37 36.52 37.30 4,453,992 +1.36(+3.79%)
Feb 24, 2022 35.60 36.04 34.96 35.94 6,425,435 +0.21(+0.58%)
Feb 23, 2022 36.96 37.13 35.68 35.73 7,433,640 -1.20(-3.25%)
Feb 22, 2022 37.03 37.34 36.70 36.93 5,701,642 -0.03(-0.07%)
Feb 18, 2022 36.96 0 -0.13(-0.34%)
Feb 17, 2022 36.91 37.16 36.59 37.08 3,034,127 +0.04(+0.10%)
Feb 16, 2022 36.45 37.13 36.38 37.05 4,205,871 +0.58(+1.58%)
Feb 15, 2022 37.05 37.11 36.23 36.47 4,433,507 -0.27(-0.74%)
Feb 14, 2022 37.53 37.69 35.59 36.74 7,203,252 -0.74(-1.97%)
Feb 11, 2022 37.87 38.32 37.37 37.48 10,049,489 +0.13(+0.34%)
Feb 10, 2022 37.83 37.98 37.26 37.35 3,944,258 -0.71(-1.87%)
Feb 09, 2022 38.02 38.19 37.85 38.07 3,202,371 +0.23(+0.60%)
Feb 08, 2022 37.55 37.96 37.39 37.84 3,872,251 +0.47(+1.25%)
Feb 07, 2022 37.29 37.53 37.15 37.37 4,372,875 +0.07(+0.19%)
Feb 04, 2022 37.84 37.99 37.21 37.30 5,758,291 -0.77(-2.01%)
Feb 03, 2022 37.74 38.15 38.07 4,350,432 +0.24(+0.64%)
Feb 02, 2022 37.26 37.91 37.20 37.83 4,997,064 +0.46(+1.24%)
Feb 01, 2022 37.39 37.49 36.86 37.36 3,686,831 -0.13(-0.36%)
Jan 31, 2022 36.99 37.51 37.49 10,124,230 +0.19(+0.50%)
Jan 28, 2022 36.75 37.32 36.50 37.31 3,899,371 +0.44(+1.19%)
Jan 27, 2022 37.04 37.26 36.35 36.87 5,234,285 +0.09(+0.24%)
Jan 26, 2022 36.88 37.41 36.41 36.78 4,226,148 -0.14(-0.39%)
Jan 25, 2022 36.54 37.27 36.36 36.92 5,152,097 +0.01(+0.02%)
Jan 24, 2022 36.74 36.97 35.83 36.91 5,768,976 -0.02(-0.05%)
Jan 21, 2022 37.09 37.45 36.79 36.93 5,501,584 -0.09(-0.24%)
Jan 20, 2022 37.13 37.55 36.96 37.02 4,724,649 +0.01(+0.02%)
Jan 19, 2022 37.16 37.48 37.00 37.01 3,223,702 -0.15(-0.41%)
Jan 18, 2022 36.95 37.36 36.42 37.16 6,036,274 +0.02(+0.05%)
Jan 14, 2022 37.15 0 -0.02(-0.05%)
Jan 13, 2022 36.93 37.26 36.74 37.16 3,277,819 +0.16(+0.43%)
Jan 12, 2022 36.88 37.15 36.67 37.00 3,810,211 +0.04(+0.12%)
Jan 11, 2022 37.13 37.29 36.64 36.96 5,126,517 -0.14(-0.39%)
Jan 10, 2022 36.88 37.18 36.69 37.10 5,351,686 +0.10(+0.27%)
Jan 07, 2022 36.81 37.24 36.63 37.00 4,775,068 +0.42(+1.15%)
Jan 06, 2022 36.48 36.83 36.36 36.58 2,546,498 +0.13(+0.34%)
Jan 05, 2022 36.63 36.94 36.41 36.46 4,058,550 -0.25(-0.68%)
Jan 04, 2022 36.88 37.11 36.65 36.71 3,861,954 -0.14(-0.39%)
Jan 03, 2022 37.18 37.18 36.48 36.85 3,546,243 -0.31(-0.84%)
Dec 31, 2021 36.91 37.31 36.86 37.16 1,417,290 +0.21(+0.56%)
Dec 30, 2021 36.91 37.17 36.76 36.96 2,670,740 +0.16(+0.44%)
Dec 29, 2021 36.69 36.87 36.56 36.80 1,438,218 +0.17(+0.46%)
Dec 28, 2021 36.16 36.65 36.14 36.63 2,101,006 +0.48(+1.34%)
Dec 27, 2021 36.15 36.17 35.73 36.15 1,746,219 -0.07(-0.20%)
Dec 23, 2021 36.25 36.38 36.15 36.22 2,082,842 +0.01(+0.02%)
Dec 22, 2021 35.96 36.37 35.94 36.21 2,284,134 +0.25(+0.70%)
Dec 21, 2021 36.19 36.36 35.80 35.96 3,429,419 -0.04(-0.10%)
Dec 20, 2021 35.51 36.01 35.35 35.99 2,744,480 +0.18(+0.50%)
Dec 17, 2021 35.96 36.18 35.70 35.81 5,178,024 -0.21(-0.57%)
Dec 16, 2021 35.70 36.30 35.64 36.02 2,859,747 +0.33(+0.93%)
Dec 15, 2021 35.73 36.01 35.43 35.69 4,707,830 -0.04(-0.10%)
Dec 14, 2021 35.86 35.96 35.43 35.73 2,890,792 -0.17(-0.47%)
Dec 13, 2021 35.39 36.11 35.31 35.90 5,550,597 +0.49(+1.39%)
Dec 10, 2021 35.39 35.69 35.22 35.40 2,864,873 +0.20(+0.56%)
Dec 09, 2021 35.16 35.42 34.81 35.21 5,743,417 +0.00(+0.00%)
Dec 08, 2021 35.39 35.41 34.89 35.21 2,404,647 -0.05(-0.15%)
Dec 07, 2021 35.08 35.46 35.04 35.26 2,984,067 +0.19(+0.53%)
Dec 06, 2021 34.85 35.46 34.67 35.07 8,134,487 +0.37(+1.06%)
Dec 03, 2021 34.67 34.80 34.18 34.71 3,736,431 +0.20(+0.57%)
Dec 02, 2021 33.87 34.70 33.79 34.51 4,104,917 +0.80(+2.36%)
Dec 01, 2021 34.00 34.55 33.69 33.71 4,616,857 +0.06(+0.19%)
Nov 30, 2021 34.64 34.64 33.62 33.65 7,429,454 -1.24(-3.56%)
Nov 29, 2021 34.13 34.96 34.13 34.89 4,678,803 +1.02(+3.01%)
Nov 26, 2021 34.36 34.53 33.77 33.88 2,936,784 -0.89(-2.57%)
Nov 24, 2021 34.81 34.89 34.59 34.77 1,573,922 -0.03(-0.08%)
Nov 23, 2021 34.69 34.90 34.44 34.80 1,944,575 +0.19(+0.54%)
Nov 22, 2021 34.43 34.89 34.36 34.61 3,399,765 +0.18(+0.52%)
Nov 19, 2021 34.52 34.61 33.94 34.43 3,478,779 -0.07(-0.21%)
Nov 18, 2021 34.85 34.53 34.46 34.50 3,133,059 -0.42(-1.20%)
Nov 17, 2021 35.34 35.35 34.55 34.92 3,672,483 -0.45(-1.26%)
Nov 16, 2021 35.28 35.53 35.20 35.37 4,587,962 +0.12(+0.33%)
Nov 15, 2021 35.01 35.26 34.84 35.25 2,534,198 +0.40(+1.15%)
Nov 12, 2021 34.88 34.89 34.49 34.85 4,725,970 -0.03(-0.08%)
Nov 11, 2021 34.66 34.91 34.47 34.88 2,156,534 +0.06(+0.18%)
Nov 10, 2021 34.20 34.81 4,501,606 +0.59(+1.72%)
Nov 09, 2021 34.48 34.64 33.85 34.22 4,409,132 -0.19(-0.55%)
Nov 08, 2021 35.40 35.50 34.29 34.41 6,705,889 -0.50(-1.43%)
Nov 05, 2021 34.93 35.13 34.82 34.91 2,838,162 +0.14(+0.41%)
Nov 04, 2021 34.71 34.99 34.52 34.77 3,574,979 +0.04(+0.13%)
Nov 03, 2021 34.65 34.88 34.58 34.72 3,973,587 -0.04(-0.13%)
Nov 02, 2021 35.21 35.23 34.30 34.77 5,835,405 +0.44(+1.29%)
Nov 01, 2021 34.14 34.36 33.98 34.33 2,913,873 +0.24(+0.70%)
Oct 29, 2021 33.28 35.14 33.28 34.09 6,595,236 +0.56(+1.66%)
Oct 28, 2021 33.28 33.57 33.23 33.53 2,823,046 +0.27(+0.82%)
Oct 27, 2021 33.42 33.48 33.01 33.26 2,577,194 -0.10(-0.29%)
Oct 26, 2021 33.11 33.35 3,779,836 +0.29(+0.88%)
Oct 25, 2021 33.46 33.46 32.92 33.06 4,790,869 -0.34(-1.01%)
Oct 22, 2021 32.95 33.47 32.94 33.40 3,214,746 +0.46(+1.40%)
Oct 21, 2021 32.93 33.25 32.80 32.94 5,568,599 -0.09(-0.27%)
Oct 20, 2021 32.73 33.15 32.73 33.03 2,899,472 +0.41(+1.25%)
Oct 19, 2021 32.19 32.73 32.08 32.62 2,894,393 +0.62(+1.94%)
Oct 18, 2021 32.27 32.34 31.80 32.00 4,351,826 -0.40(-1.23%)
Oct 15, 2021 32.34 32.49 32.18 32.40 3,513,450 +0.09(+0.27%)
Oct 14, 2021 31.61 32.33 31.61 32.31 3,672,227 +0.78(+2.47%)
Oct 13, 2021 31.47 31.73 31.34 31.53 3,064,901 -0.06(-0.20%)
Oct 12, 2021 31.80 31.83 31.46 31.59 3,932,306 -0.05(-0.17%)
Oct 11, 2021 31.87 32.07 31.54 31.65 4,327,794 -0.40(-1.24%)
Oct 08, 2021 32.13 32.30 32.01 32.04 1,923,234 -0.19(-0.58%)
Oct 07, 2021 32.49 32.70 32.15 32.23 2,912,449 -0.22(-0.68%)
Oct 06, 2021 31.90 32.49 31.66 32.45 2,811,394 +0.41(+1.27%)
Oct 05, 2021 31.98 32.21 31.88 32.04 2,480,316 +0.19(+0.58%)
Oct 04, 2021 31.71 31.98 31.58 31.86 4,837,672 +0.14(+0.45%)
Oct 01, 2021 31.73 32.05 31.59 31.72 2,806,223 +0.20(+0.65%)
Sep 30, 2021 32.14 32.18 31.50 31.51 3,820,355 -0.60(-1.87%)
Sep 29, 2021 32.25 32.55 32.06 32.11 4,368,060 -0.11(-0.36%)
Sep 28, 2021 32.50 32.61 32.19 32.23 2,771,075 -0.26(-0.79%)
Sep 27, 2021 32.58 33.07 32.45 32.49 2,322,886 -0.10(-0.30%)
Sep 24, 2021 32.55 32.77 32.49 32.58 1,988,499 +0.07(+0.22%)
Sep 23, 2021 32.74 32.98 32.44 32.51 3,046,140 -0.10(-0.30%)
Sep 22, 2021 32.64 32.76 32.38 32.61 2,346,608 +0.19(+0.57%)
Sep 21, 2021 32.41 32.82 32.33 32.42 2,866,186 +0.12(+0.36%)
Sep 20, 2021 32.36 32.66 31.95 32.31 4,643,172 -0.19(-0.57%)
Sep 17, 2021 33.01 33.44 32.40 32.49 7,794,819 -0.51(-1.55%)
Sep 16, 2021 33.47 33.60 33.00 33.01 1,861,072 -0.43(-1.30%)
Sep 15, 2021 33.03 33.64 32.96 33.44 3,687,451 +0.31(+0.93%)
Sep 14, 2021 33.31 33.57 33.02 33.13 4,033,254 +0.02(+0.05%)
Sep 13, 2021 33.57 33.64 32.90 33.11 3,303,893 -0.23(-0.69%)
Sep 10, 2021 33.91 33.95 33.33 33.34 2,443,250 -0.60(-1.77%)
Sep 09, 2021 34.32 34.45 33.93 33.95 2,529,634 -0.50(-1.46%)
Sep 08, 2021 33.99 34.53 33.88 34.45 3,255,602 +0.42(+1.22%)
Sep 07, 2021 34.98 34.98 33.96 34.03 4,221,400 -0.99(-2.83%)
Sep 03, 2021 35.16 35.22 34.91 35.03 3,367,736 -0.29(-0.83%)
Sep 02, 2021 34.95 35.33 34.89 35.32 2,535,300 +0.43(+1.24%)
Sep 01, 2021 34.62 35.05 34.53 34.88 2,646,589 +0.50(+1.44%)
Aug 31, 2021 34.17 34.46 34.06 34.39 2,410,405 +0.19(+0.57%)
Aug 30, 2021 34.05 34.33 34.01 34.19 1,507,692 +0.07(+0.21%)
Aug 27, 2021 34.09 34.30 33.97 34.12 1,898,403 +0.03(+0.08%)
Aug 26, 2021 34.51 34.51 34.02 34.10 1,825,634 -0.41(-1.18%)
Aug 25, 2021 34.18 34.69 34.01 34.50 2,089,965 +0.33(+0.96%)
Aug 24, 2021 34.30 34.34 33.89 34.18 2,683,305 -0.16(-0.46%)
Aug 23, 2021 34.62 34.66 34.15 34.34 2,707,002 -0.25(-0.72%)
Aug 20, 2021 34.37 34.59 34.13 34.58 2,534,997 +0.13(+0.39%)
Aug 19, 2021 33.86 34.59 33.78 34.45 4,252,228 +0.64(+1.88%)
Aug 18, 2021 34.21 34.21 33.60 33.81 3,190,452 -0.38(-1.11%)
Aug 17, 2021 34.37 34.39 33.80 34.19 3,172,954 -0.16(-0.46%)
Aug 16, 2021 34.21 34.63 34.10 34.35 3,784,248 +0.17(+0.49%)
Aug 13, 2021 34.06 34.27 33.84 34.18 1,981,235 +0.29(+0.86%)
Aug 12, 2021 33.63 33.96 33.55 33.89 1,603,402 +0.13(+0.39%)
Aug 11, 2021 33.59 33.96 33.47 33.76 2,600,002 +0.27(+0.82%)
Aug 10, 2021 33.54 33.65 33.36 33.49 2,476,297 -0.01(-0.03%)
Aug 09, 2021 33.43 33.67 33.28 33.49 3,807,768 +0.03(+0.08%)
Aug 06, 2021 33.61 33.73 33.42 33.47 1,999,196 -0.12(-0.37%)
Aug 05, 2021 33.42 33.61 32.95 33.59 4,522,614 +0.28(+0.85%)
Aug 04, 2021 33.63 33.69 33.04 33.31 3,716,248 -0.44(-1.30%)
Aug 03, 2021 33.77 33.98 33.43 33.75 3,152,309 +0.07(+0.21%)
Aug 02, 2021 33.55 33.88 33.43 33.68 3,960,466 +0.12(+0.37%)
Jul 30, 2021 33.25 33.90 33.23 33.55 7,690,044 +0.24(+0.71%)
Jul 29, 2021 33.44 33.54 33.14 33.32 3,006,530 -0.08(-0.24%)
Jul 28, 2021 34.11 34.14 33.24 33.40 3,742,222 -0.64(-1.88%)
Jul 27, 2021 33.90 34.25 33.46 34.04 6,980,050 +0.10(+0.28%)
Jul 26, 2021 33.79 34.31 33.54 33.94 6,994,946 +0.25(+0.75%)
Jul 23, 2021 33.71 34.47 33.45 33.69 8,788,087 -0.60(-1.74%)
Jul 22, 2021 34.15 34.80 34.04 34.28 13,758,173 +1.41(+4.29%)
Jul 21, 2021 33.01 33.10 32.80 32.87 3,420,429 -0.07(-0.21%)
Jul 20, 2021 32.83 33.24 32.81 32.94 4,170,756 +0.23(+0.70%)
Jul 19, 2021 33.01 33.10 32.32 32.71 4,821,600 -0.38(-1.14%)
Jul 16, 2021 32.85 33.31 32.74 33.09 6,271,061 +0.32(+0.99%)
Jul 15, 2021 32.35 32.79 32.35 32.77 2,939,548 +0.32(+1.00%)
Jul 14, 2021 32.40 32.61 32.28 32.44 2,996,547 +0.03(+0.08%)
Jul 13, 2021 32.78 32.91 32.35 32.42 3,487,764 -0.40(-1.23%)
Jul 12, 2021 32.74 32.89 32.55 32.82 3,454,449 -0.04(-0.13%)
Jul 09, 2021 32.97 32.97 32.53 32.86 2,734,887 +0.10(+0.29%)
Jul 08, 2021 32.84 33.12 32.70 32.77 2,484,887 -0.39(-1.16%)
Jul 07, 2021 32.94 33.18 32.73 33.15 2,755,562 +0.17(+0.50%)
Jul 06, 2021 32.73 33.03 32.40 32.98 2,968,093 +0.17(+0.51%)
Jul 02, 2021 33.01 33.13 32.72 32.82 1,998,151 -0.16(-0.48%)
Jul 01, 2021 32.60 33.13 32.51 32.98 3,075,155 +0.39(+1.21%)
Jun 30, 2021 32.82 32.94 32.36 32.58 3,934,841 -0.29(-0.88%)
Jun 29, 2021 33.41 33.43 32.78 32.87 2,506,777 -0.46(-1.37%)
Jun 28, 2021 33.10 33.49 32.98 33.33 4,078,304 +0.32(+0.98%)
Jun 25, 2021 32.49 33.04 32.48 33.00 2,951,126 +0.45(+1.37%)
Jun 24, 2021 32.42 32.61 32.35 32.56 2,192,983 +0.20(+0.62%)
Jun 23, 2021 32.63 32.70 32.27 32.35 3,906,068 -0.48(-1.47%)
Jun 22, 2021 33.02 33.27 32.82 32.84 2,273,612 -0.25(-0.77%)
Jun 21, 2021 32.65 33.15 32.53 33.09 3,021,499 +0.58(+1.78%)
Jun 18, 2021 32.74 33.18 32.43 32.51 7,068,975 -0.52(-1.56%)
Jun 17, 2021 33.41 33.57 32.98 33.03 2,756,883 -0.38(-1.13%)
Jun 16, 2021 34.09 34.22 33.28 33.41 4,139,740 -0.64(-1.88%)
Jun 15, 2021 34.01 34.35 33.93 34.04 2,644,479 +0.08(+0.23%)
Jun 14, 2021 34.04 34.11 33.78 33.97 1,742,702 +0.03(+0.08%)
Jun 11, 2021 33.83 33.98 33.68 33.94 2,384,779 +0.11(+0.34%)
Jun 10, 2021 33.77 33.83 33.59 33.83 2,701,551 +0.12(+0.36%)
Jun 09, 2021 33.59 33.83 33.43 33.70 3,625,874 +0.19(+0.58%)
Jun 08, 2021 33.76 33.79 33.38 33.51 2,297,907 -0.26(-0.78%)
Jun 07, 2021 33.63 33.85 33.54 33.77 2,258,732 +0.21(+0.63%)
Jun 04, 2021 33.71 33.83 33.48 33.56 2,800,870 -0.12(-0.36%)
Jun 03, 2021 33.22 33.83 33.19 33.69 2,695,459 +0.29(+0.87%)
Jun 02, 2021 33.38 33.64 33.14 33.40 3,379,144 +0.11(+0.32%)
Jun 01, 2021 33.41 33.41 33.06 33.29 3,375,568 +0.10(+0.29%)
May 28, 2021 33.18 33.27 32.99 33.20 2,386,090 +0.03(+0.11%)
May 27, 2021 33.05 33.28 32.89 33.16 3,277,711 +0.25(+0.77%)
May 26, 2021 32.97 33.10 32.84 32.91 2,673,695 -0.04(-0.11%)
May 25, 2021 33.22 33.36 32.85 32.94 2,879,779 -0.26(-0.79%)
May 24, 2021 33.41 33.45 33.19 33.20 2,658,099 -0.08(-0.24%)
May 21, 2021 33.06 33.29 32.94 33.28 2,192,816 +0.28(+0.85%)
May 20, 2021 32.73 33.31 32.73 33.00 2,713,214 +0.25(+0.78%)
May 19, 2021 32.95 32.98 32.42 32.75 2,551,641 -0.24(-0.72%)
May 18, 2021 32.88 33.14 32.79 32.98 2,280,518 -0.04(-0.11%)
May 17, 2021 33.12 33.22 32.86 33.02 4,294,032 +0.09(+0.27%)
May 14, 2021 32.76 33.12 32.76 32.93 3,226,408 +0.11(+0.35%)
May 13, 2021 32.04 33.02 31.97 32.82 4,790,068 +0.91(+2.85%)
May 12, 2021 32.56 32.61 31.84 31.91 3,180,020 -0.67(-2.04%)
May 11, 2021 32.92 32.91 32.37 32.57 3,623,551 -0.39(-1.20%)
May 10, 2021 32.97 33.30 32.93 32.97 2,421,348 +0.11(+0.35%)
May 07, 2021 32.84 33.07 32.69 32.85 2,340,578 +0.09(+0.27%)
May 06, 2021 32.97 33.00 32.25 32.77 4,173,406 -0.06(-0.19%)
May 05, 2021 32.71 32.89 32.25 32.83 4,545,632 +0.08(+0.24%)
May 04, 2021 33.20 33.26 32.57 32.75 7,876,027 -0.46(-1.38%)
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.