FirstEnergy Corp $34.03

down 0.00


15/4/2014 06:40 PM  |  NYSE : FE  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FE historical data

Date Open High Low Close Volume
4/15/201433.4534.1333.2934.034,898,090
4/14/201433.2833.3733.0133.314,017,340
4/11/201433.4933.7533.1133.152,553,160
4/10/201433.8334.0033.4433.493,891,720
4/9/201434.2334.2833.4533.753,838,510
4/8/201433.7134.4033.1434.215,013,170
4/7/201434.0734.4333.6333.633,521,510
4/4/201433.9634.3633.8734.032,137,420
4/3/201433.5033.8733.3433.831,761,630
4/2/201433.5233.6033.2833.432,640,280
4/1/201434.1334.1733.4233.522,552,590
3/31/201434.1734.2833.8134.033,137,480
3/28/201433.4934.0833.4334.083,659,460
3/27/201433.2033.5533.0933.552,501,170
3/26/201433.1333.4033.0333.162,990,410
3/25/201433.3933.4632.8433.133,976,120
3/24/201432.8733.4132.6433.406,493,640
3/21/201431.9932.9231.9932.856,380,080
3/20/201431.5731.9131.1131.843,612,470
3/19/201431.8832.1531.4431.726,095,950
3/18/201431.8932.0431.7031.932,645,130
3/17/201431.4531.9031.2531.892,701,980
3/14/201431.4931.5931.2431.403,604,810
3/13/201431.0231.5330.9931.422,738,620
3/12/201430.6831.0430.6331.002,631,210
3/11/201430.9431.0030.5030.782,073,190
3/10/201430.6530.9930.5730.942,216,380
3/7/201430.8430.9430.5230.672,548,710
3/6/201431.0831.3030.7430.842,563,330
3/5/201430.6331.1830.5931.064,362,700
3/4/201430.7630.8830.4530.622,931,290
3/3/201430.6830.9530.4230.522,493,240
2/28/201430.8330.9830.6430.782,678,120
2/27/201430.9630.9930.5530.793,077,080
2/26/201430.9331.3430.6831.053,125,370
2/25/201431.6031.7230.4830.805,747,550
2/24/201431.8232.0931.6331.704,009,200
2/21/201432.2332.4331.6831.703,486,950
2/20/201431.6432.3331.6332.263,269,510
2/19/201431.5732.2331.3831.733,219,040
2/18/201431.6631.8431.4631.622,431,790
2/14/201431.5531.8231.4631.752,821,110
2/13/201431.0331.7630.9731.602,457,320
2/12/201431.3031.3731.0131.071,915,590
2/11/201430.9031.5730.8631.322,502,590
2/10/201430.7030.9830.5430.961,924,330
2/7/201430.5430.7930.4330.761,994,610
2/6/201430.1330.5330.1330.462,219,400
2/5/201430.4830.7030.1030.224,609,640
2/4/201431.4231.4430.8730.943,735,890
2/3/201431.5231.8331.1431.257,357,380
1/31/201430.8931.7130.8631.494,975,160
1/30/201430.6331.2430.6331.163,049,140
1/29/201430.4730.7030.2330.584,571,830
1/28/201430.7030.9330.4830.554,401,120
1/27/201431.0231.1330.8830.883,750,660
1/24/201430.8331.7430.6231.076,506,220
1/23/201430.8331.0130.4730.975,997,330
1/22/201431.5431.8130.8631.1314,012,200
1/21/201432.6433.0431.9932.157,597,270
1/17/201432.6832.7432.3232.615,492,300
1/16/201431.7232.5431.6532.495,294,100
1/15/201431.8632.0831.5731.673,921,220
1/14/201432.0532.1331.7131.862,445,420
1/13/201432.3532.3931.9031.962,829,280
1/10/201432.0432.5531.9532.405,776,260
1/9/201431.8731.9331.4731.804,388,680
1/8/201431.9032.0031.6531.863,669,280
1/7/201431.9632.0431.8431.893,163,370
1/6/201432.0032.0131.6131.843,834,360
1/3/201432.0032.2231.7732.014,152,690
1/2/201432.9632.9832.2532.383,431,900
12/31/201332.8133.0232.8032.983,355,650
12/30/201332.7032.9832.6332.773,159,560
12/27/201332.5032.9932.3132.794,879,400
12/26/201332.2532.4532.0132.072,252,550
12/24/201332.2132.4232.0932.221,426,300
12/23/201332.6532.7132.2832.314,852,660
12/20/201331.7632.6931.7132.6114,001,700
12/19/201331.9331.9731.2931.606,871,280
12/18/201331.9332.1531.5231.984,774,030
12/17/201331.8332.0231.7531.943,606,580
12/16/201331.8832.0431.6031.823,797,570
12/13/201332.0432.0631.5931.713,097,520
12/12/201332.1532.4632.1132.194,192,290
12/11/201332.2932.6032.0332.133,807,320
12/10/201332.3832.4332.1132.193,269,940
12/9/201332.3832.6532.3232.483,633,540
12/6/201332.2432.4532.0132.444,838,140
12/5/201332.4732.5032.0732.084,006,280
12/4/201332.4232.5332.1232.523,900,440
12/3/201332.5132.7032.4432.534,882,780
12/2/201332.9132.9432.5432.586,882,360
11/29/201332.5032.7632.4232.632,698,280
11/27/201332.9032.9832.3932.504,640,930
11/26/201333.2933.2932.7632.954,774,720
11/25/201333.4533.6433.2933.296,476,820
11/22/201333.5633.5633.2233.356,774,290
11/21/201334.3034.3033.5333.577,641,230
11/20/201335.0835.0833.9533.968,101,380
Trading Center