FIRSTENERGY $42.71

down -0.79


23/5/2013 11:23 AM  |  NYSE : FE  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

FE historical data

Date Open High Low Close Volume
5/22/2013 43.82 44.61 43.28 43.50 36091
5/21/2013 43.28 43.90 43.05 43.87 30290
5/20/2013 43.77 43.88 43.22 43.30 17949
5/17/2013 43.20 43.83 43.19 43.78 26238
5/16/2013 43.07 43.39 42.87 43.10 23170
5/15/2013 42.73 43.40 42.52 43.20 29206
5/14/2013 42.65 43.29 42.61 42.75 23521
5/13/2013 42.78 42.90 42.33 42.66 18105
5/10/2013 42.75 42.99 42.56 42.91 24449
5/9/2013 43.55 43.68 42.63 42.78 59631
5/8/2013 43.99 44.13 43.38 43.64 22754
5/7/2013 44.36 44.65 43.85 44.10 25528
5/6/2013 44.88 45.10 43.37 44.18 25373
5/3/2013 45.70 45.70 44.95 44.99 31466
5/2/2013 46.40 46.68 45.84 46.06 23408
5/1/2013 46.53 46.70 46.18 46.28 14717
4/30/2013 46.29 46.77 46.22 46.60 20941
4/29/2013 46.63 46.69 45.57 46.32 85578
4/26/2013 46.26 46.60 46.15 46.48 75507
4/25/2013 46.19 46.33 45.62 46.30 78103
4/24/2013 45.91 46.33 45.70 46.17 19518
4/23/2013 46.00 46.00 45.59 45.91 16369
4/22/2013 45.62 46.09 45.47 45.86 18789
4/19/2013 45.74 45.92 45.02 45.65 33362
4/18/2013 45.40 45.72 45.28 45.61 23008
4/17/2013 45.61 45.61 45.09 45.28 27607
4/16/2013 45.34 45.84 44.93 45.80 20003
4/15/2013 45.56 45.83 45.05 45.05 18962
4/12/2013 45.31 45.74 45.13 45.72 21591
4/11/2013 45.25 45.81 45.18 45.47 24503
4/10/2013 44.84 45.39 44.77 45.18 26806
4/9/2013 44.39 44.96 44.17 44.71 50598
4/8/2013 44.25 44.41 43.79 44.40 26513
4/5/2013 42.65 44.13 42.57 44.09 48613
4/4/2013 42.04 43.05 42.03 43.03 29088
4/3/2013 42.07 42.15 41.76 42.01 18015
4/2/2013 42.07 42.26 41.90 42.05 18124
4/1/2013 42.20 42.20 41.91 42.04 13169
3/28/2013 41.63 42.21 41.56 42.20 25330
3/27/2013 41.06 41.70 41.00 41.65 21302
3/26/2013 40.92 41.26 40.89 41.25 20956
3/25/2013 40.87 41.21 40.54 40.76 24560
3/22/2013 41.46 41.49 40.73 40.85 31746
3/21/2013 41.84 41.94 41.48 41.48 25973
3/20/2013 41.69 42.09 41.69 41.95 50690
3/19/2013 41.86 42.01 41.38 41.60 29113
3/18/2013 41.79 42.05 41.68 41.75 21604
3/15/2013 41.33 42.12 41.31 42.10 44260
3/14/2013 41.40 41.68 41.18 41.68 31485
3/13/2013 41.17 41.32 40.88 41.31 24884
3/12/2013 41.22 41.32 40.99 41.17 21313
3/11/2013 40.81 41.17 40.78 41.17 19025
3/8/2013 40.80 41.00 40.64 40.90 21690
3/7/2013 40.53 40.76 40.50 40.76 30450
3/6/2013 40.15 40.50 39.98 40.50 23122
3/5/2013 39.91 40.15 39.84 40.06 20697
3/4/2013 39.51 39.96 39.40 39.86 18910
3/1/2013 39.55 39.62 39.31 39.50 29553
2/28/2013 39.51 39.75 39.15 39.48 33606
2/27/2013 38.98 39.51 38.98 39.45 25659
2/26/2013 39.55 39.63 38.26 38.90 64906
2/25/2013 40.60 40.97 39.53 39.56 56052
2/22/2013 40.08 40.54 40.01 40.54 38557
2/21/2013 40.55 40.62 39.88 39.90 42712
2/20/2013 40.96 41.30 40.49 40.56 66175
2/19/2013 40.66 41.22 40.65 41.08 41463
2/15/2013 40.55 40.63 40.34 40.57 19001
2/14/2013 40.58 40.86 40.34 40.49 34414
2/13/2013 40.58 40.86 40.57 40.68 33534
2/12/2013 40.33 40.61 40.25 40.50 37869
2/11/2013 40.18 40.28 39.86 40.25 50459
2/8/2013 40.13 40.22 39.82 40.22 23377
2/7/2013 39.92 40.40 39.87 40.15 43229
2/6/2013 39.57 40.01 39.40 39.94 41669
2/5/2013 39.56 39.85 39.47 39.57 33222
2/4/2013 40.35 40.35 39.75 39.97 40083
2/1/2013 40.63 40.77 40.31 40.49 34280
1/31/2013 40.10 40.53 40.09 40.49 26799
1/30/2013 40.48 40.64 40.02 40.22 40228
1/29/2013 40.10 40.63 40.09 40.60 91269
1/28/2013 40.43 40.43 39.95 40.09 84376
1/25/2013 39.97 40.39 39.75 40.27 91588
1/24/2013 39.37 39.99 39.37 39.92 35503
1/23/2013 39.76 39.76 39.18 39.30 36576
1/22/2013 39.57 39.98 39.41 39.90 35292
1/18/2013 39.52 39.89 39.51 39.89 24850
1/17/2013 39.49 39.68 39.20 39.41 20065
1/16/2013 39.75 39.85 39.33 39.37 28206
1/15/2013 39.49 39.92 39.37 39.87 32538
1/14/2013 39.91 39.95 39.39 39.49 31086
1/11/2013 39.74 40.03 39.50 39.89 49519
1/10/2013 40.27 40.45 40.00 40.12 36064
1/9/2013 41.33 41.36 40.01 40.22 56187
1/8/2013 41.37 41.47 41.12 41.31 22043
1/7/2013 41.93 41.93 41.44 41.49 18860
1/4/2013 42.12 42.15 41.82 42.01 26360
1/3/2013 41.97 42.29 41.87 42.04 21826
1/2/2013 42.22 42.50 41.59 41.98 37386
12/31/2012 41.19 41.82 40.85 41.76 21152
12/28/2012 41.44 41.70 41.17 41.18 15093
Marketplace
Trading Center