FE: Historical Prices for FIRSTENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	42.16	42.31	41.91	41.95	2,281,900	41.95
19-Nov-09	42.52	42.71	41.82	42.05	1,626,400	42.05
18-Nov-09	42.56	42.86	42.50	42.68	1,567,100	42.68
17-Nov-09	42.57	42.73	42.26	42.65	1,681,100	42.65
16-Nov-09	42.36	42.73	42.20	42.57	2,276,000	42.57
13-Nov-09	41.70	42.41	41.65	42.07	2,433,700	42.07
12-Nov-09	42.72	42.85	41.57	41.64	3,732,700	41.64
11-Nov-09	43.43	43.45	42.73	42.81	1,697,500	42.81
10-Nov-09	43.09	43.39	43.01	43.23	1,936,400	43.23
9-Nov-09	42.56	43.24	42.46	43.22	2,000,000	43.22
6-Nov-09	42.37	42.83	42.17	42.39	1,676,600	42.39
5-Nov-09	42.15	42.73	42.11	42.61	1,518,300	42.61
4-Nov-09	41.69	42.67	41.65	42.00	2,536,700	42.00
4-Nov-09	$ 0.55 Dividend
3-Nov-09	42.31	42.65	41.94	42.04	2,423,800	41.49
2-Nov-09	43.40	43.40	42.25	42.45	3,037,500	41.89
30-Oct-09	44.28	44.36	42.91	43.28	3,144,000	42.71
29-Oct-09	43.75	44.42	43.20	44.36	2,646,400	43.78
28-Oct-09	43.73	44.02	43.01	43.67	3,874,300	43.10
27-Oct-09	43.60	45.11	43.60	43.99	4,365,500	43.41
26-Oct-09	46.05	46.63	44.92	44.99	2,838,500	44.40
23-Oct-09	46.76	46.91	45.53	45.93	1,979,100	45.33
22-Oct-09	46.56	46.63	45.75	46.55	2,258,900	45.94
21-Oct-09	46.52	47.17	46.36	46.46	3,583,200	45.85
20-Oct-09	47.47	47.69	46.14	46.48	2,636,100	45.87
19-Oct-09	47.29	47.62	46.72	47.34	2,917,200	46.72
16-Oct-09	46.91	47.49	46.80	47.13	2,215,300	46.51
15-Oct-09	46.45	47.16	46.40	47.16	1,577,000	46.54
14-Oct-09	46.65	46.80	46.28	46.50	1,533,900	45.89
13-Oct-09	46.02	46.41	45.66	46.38	2,084,600	45.77
12-Oct-09	45.82	46.17	45.65	46.05	989,200	45.45
9-Oct-09	45.40	45.91	45.13	45.81	1,677,600	45.21
8-Oct-09	45.51	45.61	45.10	45.39	1,482,700	44.80
7-Oct-09	45.89	45.89	45.07	45.25	2,321,100	44.66
6-Oct-09	46.83	46.83	45.04	46.04	2,153,200	45.44
5-Oct-09	44.96	45.43	44.37	45.33	1,386,200	44.74
2-Oct-09	44.49	44.96	43.86	44.79	2,161,700	44.20
1-Oct-09	45.69	45.81	44.72	44.72	1,495,800	44.13
30-Sep-09	46.12	46.20	44.96	45.72	2,906,300	45.12
29-Sep-09	46.39	46.39	45.98	46.15	1,309,500	45.55
28-Sep-09	45.74	46.55	45.70	46.21	1,215,800	45.61
25-Sep-09	46.27	46.38	45.64	45.67	2,386,100	45.07
24-Sep-09	46.87	47.18	46.19	46.37	2,221,700	45.76
23-Sep-09	47.03	47.58	46.81	46.86	1,860,800	46.25
22-Sep-09	47.18	47.40	46.78	47.13	1,914,400	46.51
21-Sep-09	46.76	47.44	46.58	47.05	3,025,700	46.43
18-Sep-09	47.33	47.40	46.87	46.98	3,355,300	46.37
17-Sep-09	47.59	47.77	46.69	46.80	2,929,800	46.19
16-Sep-09	46.83	47.82	46.53	47.76	1,707,700	47.14
15-Sep-09	46.53	46.93	46.01	46.83	1,748,900	46.22
14-Sep-09	45.81	46.63	45.73	46.59	1,834,000	45.98
11-Sep-09	46.62	46.77	45.74	45.91	2,454,200	45.31
10-Sep-09	46.43	46.73	46.26	46.60	2,071,800	45.99
9-Sep-09	45.97	46.34	45.86	46.33	2,395,600	45.72
8-Sep-09	46.33	46.33	45.63	46.02	1,793,800	45.42
4-Sep-09	45.32	45.97	45.32	45.87	1,579,300	45.27
3-Sep-09	44.97	45.57	44.68	45.46	2,931,700	44.87
2-Sep-09	44.89	45.20	44.46	44.71	2,304,000	44.13
1-Sep-09	45.08	45.72	44.86	45.01	2,492,300	44.42
31-Aug-09	45.64	45.86	45.00	45.13	1,776,800	44.54
28-Aug-09	45.79	45.80	45.21	45.73	2,249,200	45.13
27-Aug-09	45.47	45.72	45.09	45.61	2,143,300	45.01
26-Aug-09	45.30	45.54	44.89	45.41	1,554,200	44.82
25-Aug-09	45.71	45.88	45.26	45.29	1,631,000	44.70
24-Aug-09	45.34	45.87	45.25	45.65	1,278,200	45.05
21-Aug-09	44.58	45.44	44.50	45.38	1,701,500	44.79
20-Aug-09	44.08	44.31	43.70	44.27	1,660,100	43.69
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions