Skip to main content

FirstEnergy Corp (NY: FE )

43.36 -0.33 (-0.76%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 38.39 38.39 37.70 38.02 6,163,828 -0.33(-0.85%)
Jan 30, 2023 38.16 38.54 38.12 38.35 2,707,293 +0.06(+0.17%)
Jan 27, 2023 38.40 38.60 38.19 38.28 1,694,442 -0.15(-0.39%)
Jan 26, 2023 38.00 38.44 37.88 38.43 2,245,944 +0.36(+0.95%)
Jan 25, 2023 38.00 38.14 37.70 38.07 5,299,150 -0.17(-0.44%)
Jan 24, 2023 38.26 38.63 37.99 38.24 5,509,517 +0.04(+0.10%)
Jan 23, 2023 38.50 38.94 38.12 38.20 6,321,933 -0.98(-2.51%)
Jan 20, 2023 38.99 39.21 38.07 39.18 6,615,199 +0.28(+0.72%)
Jan 19, 2023 39.06 39.19 38.57 38.91 4,982,546 -0.20(-0.52%)
Jan 18, 2023 40.03 40.03 38.95 39.11 8,161,942 -0.81(-2.02%)
Jan 17, 2023 39.83 40.22 39.70 39.92 5,390,967 +0.24(+0.61%)
Jan 13, 2023 40.06 40.06 39.53 39.68 4,467,002 -0.33(-0.84%)
Jan 12, 2023 39.85 40.09 39.68 40.01 3,508,453 +0.21(+0.54%)
Jan 11, 2023 39.46 39.86 39.35 39.80 3,330,782 +0.25(+0.63%)
Jan 10, 2023 39.24 39.62 38.79 39.55 4,691,507 +0.18(+0.45%)
Jan 09, 2023 39.26 39.51 38.99 39.37 3,417,911 +0.03(+0.07%)
Jan 06, 2023 39.07 39.36 38.94 39.34 2,530,098 +0.64(+1.66%)
Jan 05, 2023 39.09 39.13 38.48 38.70 5,166,774 -0.61(-1.56%)
Jan 04, 2023 39.14 39.50 38.94 39.31 3,380,957 +0.29(+0.74%)
Jan 03, 2023 38.97 39.10 38.45 39.03 2,991,087 +0.08(+0.21%)
Dec 30, 2022 39.18 39.29 38.62 38.94 1,798,481 -0.29(-0.73%)
Dec 29, 2022 39.26 39.38 39.09 39.23 1,257,614 +0.17(+0.43%)
Dec 28, 2022 39.36 39.50 38.96 39.06 1,666,962 -0.18(-0.45%)
Dec 27, 2022 39.04 39.28 38.88 39.24 1,176,430 +0.24(+0.62%)
Dec 23, 2022 38.44 39.00 38.41 39.00 1,608,713 +0.56(+1.45%)
Dec 22, 2022 38.71 38.71 37.91 38.44 2,051,998 -0.30(-0.77%)
Dec 21, 2022 38.41 38.75 38.31 38.74 2,829,987 +0.44(+1.14%)
Dec 20, 2022 38.13 38.46 37.88 38.30 2,681,503 +0.22(+0.59%)
Dec 19, 2022 38.06 38.45 37.79 38.08 2,362,994 +0.07(+0.20%)
Dec 16, 2022 38.37 38.53 37.32 38.01 11,560,802 -0.99(-2.55%)
Dec 15, 2022 39.18 39.28 38.81 39.00 3,359,740 -0.32(-0.80%)
Dec 14, 2022 39.32 39.78 39.04 39.31 3,844,063 +0.09(+0.24%)
Dec 13, 2022 39.83 39.89 38.78 39.22 3,012,267 +0.00(+0.00%)
Dec 12, 2022 38.92 39.24 38.52 39.22 3,080,556 +0.71(+1.83%)
Dec 09, 2022 38.66 38.97 38.40 38.52 3,457,520 -0.20(-0.53%)
Dec 08, 2022 38.72 38.99 38.55 38.72 2,920,723 +0.00(+0.00%)
Dec 07, 2022 38.52 38.96 38.35 38.72 3,299,949 +0.12(+0.31%)
Dec 06, 2022 38.34 38.69 38.06 38.60 3,005,497 +0.22(+0.58%)
Dec 05, 2022 38.25 38.56 38.17 38.38 2,817,389 -0.18(-0.46%)
Dec 02, 2022 38.02 38.60 37.88 38.55 3,379,674 +0.13(+0.34%)
Dec 01, 2022 38.68 38.96 38.21 38.42 5,000,683 +0.13(+0.34%)
Nov 30, 2022 36.76 38.35 36.55 38.29 4,987,631 +1.34(+3.62%)
Nov 29, 2022 36.55 37.00 36.39 36.96 2,583,017 +0.16(+0.43%)
Nov 28, 2022 36.71 36.89 36.54 36.80 2,623,061 -0.21(-0.58%)
Nov 25, 2022 36.77 37.02 36.77 37.01 721,200 +0.33(+0.89%)
Nov 23, 2022 36.06 36.69 36.06 36.69 1,762,079 +0.49(+1.36%)
Nov 22, 2022 36.10 36.33 35.78 36.19 1,745,710 +0.34(+0.96%)
Nov 21, 2022 35.72 36.09 35.66 35.85 3,077,104 +0.12(+0.34%)
Nov 18, 2022 35.25 35.75 35.08 35.73 4,134,810 +0.77(+2.20%)
Nov 17, 2022 34.97 35.10 34.52 34.96 2,683,532 -0.37(-1.05%)
Nov 16, 2022 35.36 35.80 35.27 35.33 3,011,704 -0.09(-0.26%)
Nov 15, 2022 34.90 35.62 34.89 35.42 6,400,438 +0.88(+2.55%)
Nov 14, 2022 35.29 35.29 34.54 34.54 4,480,463 -0.71(-2.00%)
Nov 11, 2022 36.22 36.23 35.06 35.25 3,550,745 -0.96(-2.64%)
Nov 10, 2022 35.41 36.26 34.98 36.20 2,478,144 +1.68(+4.87%)
Nov 09, 2022 34.64 34.92 34.30 34.52 2,601,648 -0.45(-1.27%)
Nov 08, 2022 34.78 35.15 34.57 34.97 4,203,989 +0.27(+0.78%)
Nov 07, 2022 35.22 35.22 34.06 34.70 4,661,090 -0.49(-1.40%)
Nov 04, 2022 35.34 35.42 34.46 35.19 3,294,727 +0.07(+0.21%)
Nov 03, 2022 34.52 35.42 34.26 35.12 2,655,352 +0.21(+0.61%)
Nov 02, 2022 35.24 34.91 34.91 3,648,807 -0.40(-1.15%)
Nov 01, 2022 34.87 35.34 34.75 35.31 4,060,744 +0.65(+1.88%)
Oct 31, 2022 34.93 34.99 34.42 34.66 6,593,938 -0.34(-0.97%)
Oct 28, 2022 34.37 35.06 34.25 35.00 4,019,971 +0.76(+2.23%)
Oct 27, 2022 33.78 34.58 33.72 34.24 4,933,669 +0.80(+2.39%)
Oct 26, 2022 34.78 34.82 33.26 33.44 6,301,843 -1.10(-3.19%)
Oct 25, 2022 33.90 34.66 33.86 34.54 4,398,935 +0.64(+1.90%)
Oct 24, 2022 33.78 34.02 33.47 33.90 2,914,276 +0.43(+1.29%)
Oct 21, 2022 33.13 33.67 32.87 33.46 5,442,305 +0.30(+0.91%)
Oct 20, 2022 33.88 33.90 32.91 33.16 2,911,366 -0.77(-2.28%)
Oct 19, 2022 33.86 34.35 33.68 33.93 3,427,555 -0.36(-1.05%)
Oct 18, 2022 34.34 34.61 33.93 34.29 2,983,579 +0.36(+1.06%)
Oct 17, 2022 33.62 34.17 33.50 33.93 3,321,593 +0.69(+2.07%)
Oct 14, 2022 34.43 34.76 33.21 33.24 7,076,435 -0.87(-2.56%)
Oct 13, 2022 32.86 34.26 32.72 34.12 6,194,711 +0.89(+2.68%)
Oct 12, 2022 33.77 33.77 33.09 33.22 4,388,211 -0.52(-1.55%)
Oct 11, 2022 33.78 34.39 33.58 33.75 6,473,834 -0.07(-0.22%)
Oct 10, 2022 33.36 34.00 33.31 33.82 6,222,308 +0.64(+1.94%)
Oct 07, 2022 33.87 33.92 32.94 33.18 4,489,112 -0.69(-2.04%)
Oct 06, 2022 34.55 34.62 33.71 33.87 4,592,484 -0.85(-2.44%)
Oct 05, 2022 35.29 35.31 34.28 34.71 3,943,516 -1.08(-3.03%)
Oct 04, 2022 34.74 35.92 34.62 35.80 4,062,157 +1.19(+3.45%)
Oct 03, 2022 34.61 34.97 34.22 34.60 5,046,529 +0.60(+1.76%)
Sep 30, 2022 34.32 34.47 33.74 34.01 6,698,961 -0.17(-0.48%)
Sep 29, 2022 35.39 35.46 34.14 34.17 4,661,614 -1.37(-3.85%)
Sep 28, 2022 35.57 35.72 35.07 35.54 3,025,106 +0.42(+1.20%)
Sep 27, 2022 35.81 35.94 34.95 35.12 3,260,972 -0.51(-1.44%)
Sep 26, 2022 36.74 36.85 35.13 35.63 3,644,316 -1.18(-3.20%)
Sep 23, 2022 36.87 36.88 36.42 36.81 4,420,064 -0.40(-1.09%)
Sep 22, 2022 37.70 37.70 37.09 37.21 3,597,856 -0.47(-1.24%)
Sep 21, 2022 38.24 38.64 37.65 37.68 6,663,148 -0.35(-0.92%)
Sep 20, 2022 38.24 38.28 37.29 38.03 4,593,889 -0.44(-1.15%)
Sep 19, 2022 37.72 38.52 37.43 38.47 4,578,931 +0.61(+1.60%)
Sep 16, 2022 37.30 38.13 37.15 37.87 18,098,622 +0.72(+1.93%)
Sep 15, 2022 37.99 37.99 37.11 37.15 4,484,040 -0.94(-2.46%)
Sep 14, 2022 37.84 38.34 37.77 38.09 5,184,604 +0.27(+0.70%)
Sep 13, 2022 37.97 38.41 37.62 37.82 5,789,845 -0.56(-1.46%)
Sep 12, 2022 38.20 38.50 37.87 38.38 3,151,608 +0.23(+0.60%)
Sep 09, 2022 37.87 38.30 37.64 38.15 3,866,931 +0.44(+1.17%)
Sep 08, 2022 37.58 37.93 37.40 37.71 4,195,531 -0.11(-0.29%)
Sep 07, 2022 36.71 37.88 36.71 37.82 2,919,500 +1.31(+3.60%)
Sep 06, 2022 36.74 37.14 36.39 36.51 3,141,842 -0.17(-0.48%)
Sep 02, 2022 37.08 37.49 36.59 36.68 2,258,910 -0.24(-0.65%)
Sep 01, 2022 36.39 37.00 36.33 36.92 2,824,321 +0.57(+1.57%)
Aug 31, 2022 36.47 37.02 36.32 36.35 3,651,017 -0.17(-0.45%)
Aug 30, 2022 36.87 37.03 36.39 36.51 2,154,199 -0.41(-1.12%)
Aug 29, 2022 36.76 37.27 36.46 36.93 2,082,097 -0.01(-0.02%)
Aug 26, 2022 37.68 37.68 36.79 36.94 3,745,684 -0.68(-1.81%)
Aug 25, 2022 37.30 37.62 37.15 37.62 1,687,659 +0.30(+0.81%)
Aug 24, 2022 37.20 37.68 36.99 37.31 2,969,738 +0.11(+0.30%)
Aug 23, 2022 37.26 37.30 37.04 37.20 1,896,747 +0.04(+0.10%)
Aug 22, 2022 37.68 37.71 36.99 37.17 2,277,240 -0.76(-2.01%)
Aug 19, 2022 37.84 37.98 37.56 37.93 2,435,938 +0.07(+0.19%)
Aug 18, 2022 37.54 38.12 37.54 37.86 2,011,742 +0.28(+0.73%)
Aug 17, 2022 37.56 37.94 37.53 37.58 1,937,311 -0.12(-0.32%)
Aug 16, 2022 37.85 38.07 37.60 37.70 2,265,181 -0.17(-0.46%)
Aug 15, 2022 37.56 37.92 37.33 37.87 2,149,708 +0.35(+0.93%)
Aug 12, 2022 37.03 37.54 36.88 37.53 4,242,160 +0.70(+1.90%)
Aug 11, 2022 36.46 37.30 36.28 36.83 6,207,251 +0.50(+1.37%)
Aug 10, 2022 36.00 36.35 35.74 36.33 3,947,302 +0.53(+1.49%)
Aug 09, 2022 35.27 35.87 35.14 35.80 12,138,905 +0.62(+1.78%)
Aug 08, 2022 35.59 35.79 34.97 35.17 5,746,863 -0.09(-0.26%)
Aug 05, 2022 35.60 35.78 34.94 35.26 4,563,985 -0.35(-0.98%)
Aug 04, 2022 35.86 36.01 35.44 35.61 4,519,163 -0.24(-0.67%)
Aug 03, 2022 36.13 36.13 35.49 35.85 5,333,648 -0.25(-0.71%)
Aug 02, 2022 36.96 37.12 36.03 36.11 4,468,427 -0.76(-2.07%)
Aug 01, 2022 37.31 37.40 36.56 36.87 4,190,159 -0.53(-1.41%)
Jul 29, 2022 36.55 37.68 36.52 37.40 5,063,539 +0.87(+2.39%)
Jul 28, 2022 35.89 36.56 35.61 36.53 3,888,973 +0.74(+2.06%)
Jul 27, 2022 35.60 36.17 35.02 35.79 4,697,860 +0.22(+0.61%)
Jul 26, 2022 35.17 35.76 35.12 35.57 3,330,017 +0.43(+1.22%)
Jul 25, 2022 34.76 35.23 34.68 35.14 2,206,035 +0.27(+0.78%)
Jul 22, 2022 34.62 35.02 34.58 34.87 2,117,793 +0.45(+1.32%)
Jul 21, 2022 34.30 34.43 33.90 34.41 2,729,510 +0.12(+0.34%)
Jul 20, 2022 34.61 34.71 34.19 34.30 2,971,033 -0.19(-0.55%)
Jul 19, 2022 34.20 34.65 34.10 34.49 2,699,522 +0.46(+1.36%)
Jul 18, 2022 34.11 34.38 33.83 34.02 2,317,032 -0.07(-0.21%)
Jul 15, 2022 34.25 34.31 33.74 34.10 1,997,622 +0.09(+0.27%)
Jul 14, 2022 33.28 34.04 33.28 34.01 2,936,539 +0.16(+0.48%)
Jul 13, 2022 33.71 34.25 33.68 33.84 2,747,666 -0.20(-0.59%)
Jul 12, 2022 33.80 34.50 33.77 34.04 2,496,990 -0.01(-0.03%)
Jul 11, 2022 33.69 34.16 33.54 34.05 1,675,194 +0.26(+0.78%)
Jul 08, 2022 33.91 34.03 33.53 33.79 2,761,674 -0.09(-0.27%)
Jul 07, 2022 34.17 34.47 33.87 33.88 3,001,682 -0.19(-0.56%)
Jul 06, 2022 34.18 34.50 33.79 34.07 3,218,348 -0.17(-0.50%)
Jul 05, 2022 35.57 35.67 33.62 34.24 3,386,297 -1.55(-4.32%)
Jul 01, 2022 35.22 35.88 34.91 35.79 3,808,050 +0.86(+2.45%)
Jun 30, 2022 34.62 35.34 34.47 34.93 3,741,593 +0.15(+0.42%)
Jun 29, 2022 34.54 34.82 34.32 34.79 2,393,431 +0.40(+1.16%)
Jun 28, 2022 34.92 35.22 34.37 34.39 2,443,871 -0.33(-0.94%)
Jun 27, 2022 33.95 34.82 33.89 34.72 3,599,288 +0.78(+2.31%)
Jun 24, 2022 33.76 34.28 33.60 33.93 4,941,047 +0.30(+0.89%)
Jun 23, 2022 33.18 33.68 33.00 33.63 4,014,190 +0.67(+2.04%)
Jun 22, 2022 32.65 33.21 32.62 32.96 5,860,589 +0.23(+0.70%)
Jun 21, 2022 32.68 33.04 32.43 32.73 11,008,313 +0.05(+0.17%)
Jun 17, 2022 33.14 33.18 32.14 32.68 9,189,177 -0.38(-1.16%)
Jun 16, 2022 33.68 33.68 32.86 33.06 5,443,379 -0.83(-2.44%)
Jun 15, 2022 35.14 35.37 33.42 33.89 11,863,287 -1.05(-3.00%)
Jun 14, 2022 35.44 35.54 34.46 34.93 6,631,839 -0.46(-1.31%)
Jun 13, 2022 36.56 36.67 35.21 35.40 6,291,738 -1.55(-4.19%)
Jun 10, 2022 36.61 37.28 36.55 36.94 7,430,191 -0.16(-0.44%)
Jun 09, 2022 37.71 37.86 37.08 37.11 4,946,346 -0.55(-1.45%)
Jun 08, 2022 38.03 38.29 37.59 37.65 4,202,305 -0.45(-1.19%)
Jun 07, 2022 38.00 38.18 37.73 38.11 4,550,082 +0.05(+0.12%)
Jun 06, 2022 38.23 38.27 37.95 38.06 3,232,179 -0.05(-0.12%)
Jun 03, 2022 38.38 38.59 38.04 38.11 3,555,004 -0.42(-1.09%)
Jun 02, 2022 38.89 39.04 37.73 38.53 5,269,168 -0.20(-0.52%)
Jun 01, 2022 39.13 39.31 38.35 38.73 3,528,394 -0.36(-0.93%)
May 31, 2022 39.18 39.37 38.88 39.09 3,887,822 -0.43(-1.08%)
May 27, 2022 39.37 39.76 39.27 39.52 3,338,339 +0.10(+0.25%)
May 26, 2022 39.50 39.73 39.36 39.42 2,128,016 +0.14(+0.35%)
May 25, 2022 39.35 39.63 39.16 39.28 3,437,510 -0.08(-0.21%)
May 24, 2022 38.93 39.44 38.31 39.37 3,247,004 +0.51(+1.31%)
May 23, 2022 38.94 39.27 38.52 38.86 2,640,076 +0.30(+0.78%)
May 20, 2022 38.35 38.74 37.88 38.56 4,433,122 +0.32(+0.83%)
May 19, 2022 38.39 38.56 37.74 38.24 3,955,825 -0.23(-0.59%)
May 18, 2022 39.01 39.11 38.29 38.46 3,055,129 -0.42(-1.08%)
May 17, 2022 38.09 38.91 37.76 38.88 3,701,257 +0.89(+2.35%)
May 16, 2022 38.32 38.71 37.73 37.99 3,558,562 -0.69(-1.79%)
May 13, 2022 38.71 38.81 38.14 38.68 2,868,038 +0.27(+0.71%)
May 12, 2022 38.37 38.81 37.82 38.41 3,819,821 -0.14(-0.35%)
May 11, 2022 38.29 39.49 38.29 38.55 4,310,470 +0.28(+0.74%)
May 10, 2022 38.39 39.24 37.75 38.26 5,294,327 -0.11(-0.28%)
May 09, 2022 38.67 38.78 38.01 38.37 5,153,181 -0.46(-1.19%)
May 06, 2022 38.34 38.96 38.25 38.84 3,635,010 +0.18(+0.47%)
May 05, 2022 39.28 39.54 38.26 38.66 3,640,886 -0.71(-1.80%)
May 04, 2022 39.23 39.39 38.37 39.37 5,040,479 +0.46(+1.18%)
May 03, 2022 38.95 39.58 38.77 38.91 4,517,250 +0.18(+0.47%)
May 02, 2022 39.24 39.55 38.24 38.72 3,478,480 -0.33(-0.85%)
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%)
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.