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

Wisconsin Energy Corp (NY: )

N/A UNCHANGED
Last Price Updated: 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 30, 2008 46.45 47.86 46.36 47.46 1,115,657 +1.15(+2.48%)
Apr 29, 2008 47.14 47.35 46.31 46.31 1,018,293 -0.42(-0.90%)
Apr 28, 2008 47.00 47.45 46.56 46.73 470,637 +0.13(+0.28%)
Apr 25, 2008 46.75 46.90 46.45 46.60 358,650 +0.05(+0.11%)
Apr 24, 2008 46.52 46.79 46.07 46.55 593,639 +0.15(+0.32%)
Apr 23, 2008 46.05 46.60 45.95 46.40 299,643 +0.47(+1.02%)
Apr 22, 2008 46.18 46.23 45.77 45.93 373,535 -0.44(-0.95%)
Apr 21, 2008 46.18 46.44 45.93 46.37 381,721 -0.24(-0.51%)
Apr 18, 2008 46.99 47.11 46.41 46.61 398,894 +0.03(+0.06%)
Apr 17, 2008 46.41 46.92 46.40 46.58 322,660 -0.09(-0.19%)
Apr 16, 2008 45.91 46.75 45.82 46.67 864,970 +1.01(+2.21%)
Apr 15, 2008 45.42 45.73 45.15 45.66 468,996 +0.43(+0.95%)
Apr 14, 2008 45.55 45.68 45.00 45.23 536,994 -0.21(-0.46%)
Apr 11, 2008 44.60 45.54 44.60 45.44 553,800 +0.52(+1.16%)
Apr 10, 2008 45.14 45.14 44.68 44.92 741,694 -0.33(-0.73%)
Apr 09, 2008 45.15 45.36 44.99 45.25 461,500 +0.07(+0.15%)
Apr 08, 2008 44.85 45.29 44.60 45.18 557,100 +0.03(+0.07%)
Apr 07, 2008 44.87 45.29 44.49 45.15 436,533 +0.53(+1.19%)
Apr 04, 2008 44.91 45.21 44.58 44.62 746,397 -0.24(-0.53%)
Apr 03, 2008 45.19 45.41 44.78 44.86 571,900 -0.55(-1.21%)
Apr 02, 2008 44.93 45.65 44.93 45.41 683,600 +0.56(+1.25%)
Apr 01, 2008 44.28 44.88 44.22 44.85 663,079 +0.86(+1.95%)
Mar 31, 2008 43.63 43.99 43.26 43.99 737,991 +0.39(+0.89%)
Mar 28, 2008 43.97 44.31 43.43 43.60 723,704 -0.29(-0.66%)
Mar 27, 2008 43.40 44.10 43.25 43.89 1,188,267 +0.64(+1.48%)
Mar 26, 2008 42.85 43.43 42.23 43.25 1,766,235 +0.04(+0.09%)
Mar 25, 2008 42.84 43.45 42.71 43.21 726,100 +0.31(+0.72%)
Mar 24, 2008 43.55 43.72 42.65 42.90 914,900 -0.62(-1.42%)
Mar 21, 2008 43.30 43.71 42.76 43.52 737,800 +0.00(+0.00%)
Mar 20, 2008 43.30 43.71 42.76 43.52 737,800 +0.27(+0.62%)
Mar 19, 2008 43.94 44.66 43.25 43.25 961,245 -0.56(-1.28%)
Mar 18, 2008 43.79 43.97 43.18 43.81 829,818 +0.76(+1.77%)
Mar 17, 2008 42.93 43.29 42.00 43.05 1,407,500 +0.00(+0.00%)
Mar 14, 2008 43.48 43.54 42.61 43.05 848,500 -0.15(-0.35%)
Mar 13, 2008 42.88 43.35 42.64 43.20 1,181,200 -0.01(-0.02%)
Mar 12, 2008 43.84 44.00 43.20 43.21 720,200 -0.38(-0.87%)
Mar 11, 2008 44.23 44.23 43.14 43.59 842,104 +0.27(+0.62%)
Mar 10, 2008 43.53 43.67 43.00 43.32 809,360 -0.08(-0.18%)
Mar 07, 2008 43.17 43.58 42.79 43.40 626,300 -0.07(-0.16%)
Mar 06, 2008 43.80 43.97 43.39 43.47 785,700 -0.61(-1.38%)
Mar 05, 2008 44.11 44.28 43.59 44.08 747,300 -0.02(-0.05%)
Mar 04, 2008 43.48 44.62 43.39 44.10 1,113,100 +0.06(+0.14%)
Mar 03, 2008 43.70 44.06 43.40 44.04 960,100 +0.42(+0.96%)
Feb 29, 2008 43.62 43.75 43.18 43.62 1,493,123 -0.38(-0.86%)
Feb 28, 2008 43.74 44.20 43.10 44.00 623,680 +0.01(+0.02%)
Feb 27, 2008 44.90 45.03 43.94 43.99 647,419 -0.91(-2.03%)
Feb 26, 2008 44.78 45.05 44.33 44.90 480,000 +0.05(+0.11%)
Feb 25, 2008 44.82 44.99 44.54 44.85 647,462 +0.01(+0.02%)
Feb 22, 2008 44.20 44.84 44.06 44.84 618,900 +0.73(+1.65%)
Feb 21, 2008 44.86 45.18 44.05 44.11 742,850 -0.62(-1.39%)
Feb 20, 2008 44.54 44.84 43.96 44.73 655,810 -0.16(-0.36%)
Feb 19, 2008 45.23 45.36 44.70 44.89 437,200 +0.04(+0.09%)
Feb 18, 2008 44.67 44.93 44.44 44.85 0 +0.00(+0.00%)
Feb 15, 2008 44.67 44.93 44.44 44.85 601,410 -0.09(-0.20%)
Feb 14, 2008 45.61 45.95 44.73 44.94 432,400 -0.52(-1.14%)
Feb 13, 2008 46.19 46.19 45.25 45.46 817,700 -0.42(-0.92%)
Feb 12, 2008 46.00 46.14 45.45 45.88 1,080,466 +0.04(+0.09%)
Feb 11, 2008 46.07 46.12 45.64 45.84 679,500 -0.14(-0.30%)
Feb 08, 2008 45.99 46.45 45.69 45.98 661,984 -0.10(-0.22%)
Feb 07, 2008 46.04 46.23 45.69 46.08 908,500 -0.14(-0.30%)
Feb 06, 2008 46.24 46.77 46.11 46.22 1,124,220 +0.17(+0.37%)
Feb 05, 2008 46.45 47.50 45.96 46.05 1,125,396 -0.61(-1.31%)
Feb 04, 2008 45.79 47.01 45.63 46.66 586,482 +0.69(+1.50%)
Feb 01, 2008 45.52 45.99 45.12 45.97 695,900 +0.44(+0.97%)
Jan 31, 2008 44.61 45.71 44.40 45.53 752,700 +0.50(+1.11%)
Jan 30, 2008 44.99 46.01 44.82 45.03 602,415 -0.14(-0.31%)
Jan 29, 2008 45.08 45.57 44.84 45.17 704,276 +0.31(+0.69%)
Jan 28, 2008 44.00 44.97 44.00 44.86 1,091,195 +0.85(+1.93%)
Jan 25, 2008 44.95 45.16 44.00 44.01 1,414,351 -0.72(-1.61%)
Jan 24, 2008 45.68 45.68 44.59 44.73 2,440,609 -0.84(-1.84%)
Jan 23, 2008 45.00 45.95 44.78 45.57 1,763,000 +0.36(+0.80%)
Jan 22, 2008 44.54 45.93 44.54 45.21 1,309,525 -1.09(-2.35%)
Jan 21, 2008 46.62 47.28 45.92 46.30 0 +0.00(+0.00%)
Jan 18, 2008 46.62 47.28 45.92 46.30 1,498,096 -0.18(-0.39%)
Jan 17, 2008 48.28 48.28 46.45 46.48 943,677 -1.70(-3.53%)
Jan 16, 2008 47.80 48.64 47.80 48.18 1,359,586 +0.34(+0.71%)
Jan 15, 2008 47.13 48.34 47.13 47.84 1,551,100 +0.21(+0.44%)
Jan 14, 2008 48.17 48.22 47.46 47.63 546,500 -0.30(-0.63%)
Jan 11, 2008 47.68 48.24 47.58 47.93 697,441 -0.19(-0.39%)
Jan 10, 2008 48.65 49.06 47.86 48.12 890,800 -0.72(-1.47%)
Jan 09, 2008 48.90 49.29 48.34 48.84 865,903 -0.20(-0.41%)
Jan 08, 2008 48.97 49.61 48.84 49.04 1,043,400 +0.15(+0.31%)
Jan 07, 2008 47.61 49.02 47.59 48.89 1,165,200 +1.40(+2.95%)
Jan 04, 2008 46.73 47.80 46.73 47.49 613,200 +0.22(+0.47%)
Jan 03, 2008 47.87 47.98 47.24 47.27 543,600 -0.53(-1.11%)
Jan 02, 2008 48.43 48.57 47.50 47.80 597,879 -0.91(-1.87%)
Jan 01, 2008 49.08 49.26 48.65 48.71 0 +0.00(+0.00%)
Dec 31, 2007 49.08 49.26 48.65 48.71 538,906 -0.34(-0.69%)
Dec 28, 2007 49.33 49.33 48.73 49.05 314,900 -0.01(-0.02%)
Dec 27, 2007 49.14 49.45 48.93 49.06 411,700 -0.07(-0.14%)
Dec 26, 2007 49.57 49.65 49.01 49.13 370,400 -0.54(-1.09%)
Dec 24, 2007 49.50 49.76 49.30 49.67 220,600 +0.21(+0.42%)
Dec 21, 2007 50.48 50.48 49.30 49.46 744,060 -0.39(-0.78%)
Dec 20, 2007 49.80 50.00 49.47 49.85 818,200 +0.31(+0.63%)
Dec 19, 2007 49.12 49.91 49.05 49.54 1,467,722 +0.23(+0.47%)
Dec 18, 2007 48.92 49.50 48.70 49.31 936,708 +0.74(+1.52%)
Dec 17, 2007 48.70 48.95 48.38 48.57 786,492 -0.29(-0.59%)
Dec 14, 2007 49.31 49.47 48.86 48.86 712,200 -0.74(-1.49%)
Dec 13, 2007 48.87 49.60 48.72 49.60 592,200 +0.47(+0.96%)
Dec 12, 2007 49.93 49.96 48.86 49.13 685,420 +0.22(+0.45%)
Dec 11, 2007 49.76 49.95 48.89 48.91 738,300 -0.83(-1.67%)
Dec 10, 2007 49.73 49.80 49.49 49.74 629,000 +0.05(+0.10%)
Dec 07, 2007 49.55 49.75 49.23 49.69 947,800 +0.34(+0.69%)
Dec 06, 2007 49.33 49.47 48.92 49.35 612,701 -0.15(-0.30%)
Dec 05, 2007 49.20 49.53 48.85 49.50 1,106,602 +0.82(+1.68%)
Dec 04, 2007 47.55 48.77 47.55 48.68 1,136,077 +0.68(+1.42%)
Dec 03, 2007 47.49 48.24 47.46 48.00 1,695,310 +0.16(+0.33%)
Nov 30, 2007 48.02 48.27 47.12 47.84 3,301,966 -0.33(-0.69%)
Nov 29, 2007 48.90 49.22 47.90 48.17 2,313,169 -0.98(-1.99%)
Nov 28, 2007 48.56 49.33 48.32 49.15 1,128,009 +0.86(+1.78%)
Nov 27, 2007 47.97 48.40 47.69 48.29 1,266,829 +0.45(+0.94%)
Nov 26, 2007 47.65 48.54 47.65 47.84 1,402,563 +0.19(+0.40%)
Nov 23, 2007 47.84 48.03 47.61 47.65 330,244 +0.01(+0.02%)
Nov 21, 2007 47.56 48.10 47.17 47.64 1,008,700 -0.15(-0.31%)
Nov 20, 2007 47.34 48.00 47.24 47.79 1,204,500 +0.59(+1.25%)
Nov 19, 2007 46.62 47.39 46.56 47.20 822,466 +0.18(+0.38%)
Nov 16, 2007 47.11 47.24 46.60 47.02 956,936 +0.02(+0.04%)
Nov 15, 2007 46.35 47.20 46.20 47.00 871,700 +0.51(+1.10%)
Nov 14, 2007 46.88 47.04 46.47 46.49 1,130,500 -0.24(-0.51%)
Nov 13, 2007 46.78 46.96 46.21 46.73 919,900 +0.08(+0.17%)
Nov 12, 2007 46.91 46.96 46.49 46.65 1,178,611 -0.20(-0.43%)
Nov 09, 2007 46.45 47.21 46.45 46.85 1,109,100 -0.48(-1.01%)
Nov 08, 2007 46.97 47.75 46.78 47.33 1,729,992 +0.58(+1.24%)
Nov 07, 2007 47.00 47.42 46.67 46.75 976,500 -0.75(-1.58%)
Nov 06, 2007 47.95 48.09 47.33 47.50 1,231,007 -0.39(-0.81%)
Nov 05, 2007 47.68 48.20 47.39 47.89 810,809 +0.09(+0.19%)
Nov 02, 2007 48.16 48.36 47.61 47.80 878,500 -0.01(-0.02%)
Nov 01, 2007 47.62 48.45 47.28 47.81 1,134,800 -0.07(-0.15%)
Oct 31, 2007 47.35 48.20 47.20 47.88 1,055,200 +0.77(+1.63%)
Oct 30, 2007 46.89 47.40 46.34 47.11 860,800 -0.09(-0.19%)
Oct 29, 2007 47.15 47.45 46.98 47.20 1,510,700 +0.29(+0.62%)
Oct 26, 2007 46.36 47.20 46.36 46.91 628,300 +0.56(+1.21%)
Oct 25, 2007 45.88 46.35 45.76 46.35 549,700 +0.65(+1.42%)
Oct 24, 2007 45.03 45.75 45.03 45.70 999,800 +0.55(+1.22%)
Oct 23, 2007 45.72 45.85 44.97 45.15 526,300 -0.10(-0.22%)
Oct 22, 2007 44.56 45.37 44.35 45.25 663,000 +0.43(+0.96%)
Oct 19, 2007 45.67 45.97 44.82 44.82 1,656,200 -0.91(-1.99%)
Oct 18, 2007 45.54 45.95 45.47 45.73 498,800 +0.11(+0.24%)
Oct 17, 2007 46.00 46.21 45.20 45.62 665,700 -0.13(-0.28%)
Oct 16, 2007 45.95 46.00 45.75 45.75 683,900 -0.15(-0.33%)
Oct 15, 2007 46.21 46.39 45.62 45.90 805,200 -0.21(-0.46%)
Oct 12, 2007 45.75 46.30 45.71 46.11 562,000 +0.33(+0.72%)
Oct 11, 2007 46.02 46.25 45.50 45.78 765,500 -0.11(-0.24%)
Oct 10, 2007 46.24 46.43 45.89 45.89 472,800 -0.35(-0.76%)
Oct 09, 2007 45.75 46.24 45.69 46.24 859,900 +0.69(+1.51%)
Oct 08, 2007 45.88 46.00 45.45 45.55 555,200 -0.49(-1.06%)
Oct 05, 2007 46.29 46.38 45.82 46.04 421,400 +0.04(+0.09%)
Oct 04, 2007 45.56 46.05 45.45 46.00 641,900 +0.65(+1.43%)
Oct 03, 2007 45.12 45.46 44.99 45.35 451,800 +0.14(+0.31%)
Oct 02, 2007 45.72 45.77 45.14 45.21 469,900 -0.44(-0.96%)
Oct 01, 2007 44.90 45.69 44.90 45.65 658,500 +0.62(+1.38%)
Sep 28, 2007 45.41 45.76 45.03 45.03 777,900 -0.43(-0.95%)
Sep 27, 2007 45.53 45.53 45.05 45.46 382,500 +0.11(+0.24%)
Sep 26, 2007 45.41 45.59 44.94 45.35 430,100 +0.22(+0.49%)
Sep 25, 2007 45.03 45.43 45.00 45.13 456,600 -0.01(-0.02%)
Sep 24, 2007 45.32 45.45 44.94 45.14 446,300 -0.27(-0.59%)
Sep 21, 2007 45.13 45.54 45.13 45.41 832,100 +0.51(+1.14%)
Sep 20, 2007 45.20 45.39 44.71 44.90 543,800 -0.43(-0.95%)
Sep 19, 2007 44.75 45.63 44.66 45.33 797,500 +0.78(+1.75%)
Sep 18, 2007 43.88 44.60 43.95 44.55 469,600 +0.67(+1.53%)
Sep 17, 2007 44.08 44.15 43.77 43.88 608,000 -0.27(-0.61%)
Sep 14, 2007 43.99 44.26 43.53 44.15 766,000 +0.16(+0.36%)
Sep 13, 2007 44.43 44.63 43.93 43.99 473,300 -0.31(-0.70%)
Sep 12, 2007 44.47 44.64 44.19 44.30 581,932 -0.21(-0.47%)
Sep 11, 2007 44.30 44.53 44.05 44.51 928,200 +0.21(+0.47%)
Sep 10, 2007 44.92 44.95 44.14 44.30 724,600 -0.39(-0.87%)
Sep 07, 2007 44.91 45.25 44.38 44.69 1,098,600 -0.90(-1.97%)
Sep 06, 2007 45.28 45.63 44.88 45.59 1,016,700 +0.49(+1.09%)
Sep 05, 2007 45.31 45.35 44.73 45.10 1,251,700 -0.40(-0.88%)
Sep 04, 2007 44.88 45.81 44.75 45.50 1,342,600 +1.19(+2.69%)
Aug 31, 2007 44.75 44.75 43.90 44.31 710,400 +0.11(+0.25%)
Aug 30, 2007 43.88 44.39 43.36 44.20 1,092,500 +0.32(+0.73%)
Aug 29, 2007 42.88 43.97 42.75 43.88 706,200 +1.30(+3.05%)
Aug 28, 2007 43.00 43.49 42.56 42.58 555,800 -0.51(-1.18%)
Aug 27, 2007 43.97 43.99 43.00 43.09 572,700 -1.05(-2.38%)
Aug 24, 2007 43.50 44.14 43.28 44.14 382,200 +0.63(+1.45%)
Aug 23, 2007 43.50 44.01 43.17 43.51 498,500 +0.12(+0.28%)
Aug 22, 2007 43.27 43.65 42.90 43.39 382,600 +0.24(+0.56%)
Aug 21, 2007 42.74 43.40 42.58 43.15 521,500 +0.21(+0.49%)
Aug 20, 2007 42.96 43.31 42.48 42.94 489,200 +0.05(+0.12%)
Aug 17, 2007 43.82 44.21 41.95 42.89 1,064,800 +0.77(+1.83%)
Aug 16, 2007 41.62 42.60 41.06 42.12 1,602,800 +0.30(+0.72%)
Aug 15, 2007 42.80 43.40 41.69 41.82 745,900 -1.08(-2.52%)
Aug 14, 2007 43.20 43.39 42.62 42.90 781,600 -0.22(-0.51%)
Aug 13, 2007 42.81 43.79 42.70 43.12 1,098,800 +0.53(+1.24%)
Aug 10, 2007 42.65 43.33 41.80 42.59 1,705,400 -0.64(-1.48%)
Aug 09, 2007 43.66 45.39 43.11 43.23 1,597,300 -1.82(-4.04%)
Aug 08, 2007 45.30 45.56 42.96 45.05 1,506,594 -0.14(-0.31%)
Aug 07, 2007 44.33 45.40 44.10 45.19 857,800 +0.57(+1.28%)
Aug 06, 2007 42.66 44.62 42.66 44.62 963,000 +1.19(+2.74%)
Aug 03, 2007 44.08 44.89 43.43 43.43 969,900 -1.46(-3.25%)
Aug 02, 2007 43.66 45.00 43.66 44.89 1,542,900 +1.25(+2.86%)
Aug 01, 2007 42.88 43.94 42.80 43.64 2,051,740 +0.71(+1.65%)
Jul 31, 2007 43.00 43.64 42.85 42.93 1,896,820 +0.26(+0.61%)
Jul 30, 2007 42.82 43.00 42.25 42.67 712,900 -0.25(-0.58%)
Jul 27, 2007 43.70 44.03 42.92 42.92 463,300 -0.91(-2.08%)
Jul 26, 2007 44.06 45.21 43.52 43.83 1,096,300 -0.76(-1.70%)
Jul 25, 2007 44.69 44.98 44.12 44.59 1,087,250 +0.27(+0.61%)
Jul 24, 2007 44.44 45.09 44.24 44.32 1,239,099 -0.88(-1.95%)
Jul 23, 2007 45.30 45.72 45.07 45.20 631,900 +0.12(+0.27%)
Jul 20, 2007 45.20 45.78 44.99 45.08 954,000 -0.18(-0.40%)
Jul 19, 2007 44.79 45.45 44.65 45.26 768,400 +0.90(+2.03%)
Jul 18, 2007 43.66 44.40 43.65 44.36 597,800 +0.54(+1.23%)
Jul 17, 2007 44.02 44.20 43.76 43.82 612,100 -0.22(-0.50%)
Jul 16, 2007 44.32 44.64 44.00 44.04 643,200 -0.33(-0.74%)
Jul 13, 2007 43.69 44.39 43.68 44.37 477,700 +0.60(+1.37%)
Jul 12, 2007 43.51 43.80 43.45 43.77 625,900 +0.53(+1.23%)
Jul 11, 2007 43.30 43.55 43.04 43.24 660,200 +0.02(+0.05%)
Jul 10, 2007 43.70 43.76 43.15 43.22 992,200 -0.69(-1.57%)
Jul 09, 2007 43.89 44.07 43.80 43.91 630,500 +0.03(+0.07%)
Jul 06, 2007 44.22 44.22 43.66 43.88 494,100 -0.29(-0.66%)
Jul 05, 2007 44.53 44.53 43.76 44.17 451,800 -0.25(-0.56%)
Jul 03, 2007 44.60 44.82 44.25 44.42 687,800 -0.16(-0.36%)
Jul 02, 2007 44.34 44.65 44.23 44.58 766,181 +0.35(+0.79%)
Jun 29, 2007 44.39 44.50 43.77 44.23 1,079,800 -0.19(-0.43%)
Jun 28, 2007 44.42 44.80 44.22 44.42 794,000 +0.03(+0.07%)
Jun 27, 2007 43.80 44.39 43.50 44.39 711,090 +0.39(+0.89%)
Jun 26, 2007 44.51 44.91 43.93 44.00 774,139 -0.11(-0.25%)
Jun 25, 2007 44.27 44.77 44.00 44.11 575,700 -0.15(-0.34%)
Jun 22, 2007 44.14 44.90 44.14 44.26 1,567,000 -0.27(-0.61%)
Jun 21, 2007 44.16 44.73 43.93 44.53 778,300 +0.37(+0.84%)
Jun 20, 2007 45.05 45.25 44.09 44.16 714,900 -0.92(-2.04%)
Jun 19, 2007 44.98 45.23 44.67 45.08 601,500 +0.00(+0.00%)
Jun 18, 2007 45.63 45.85 45.01 45.08 455,000 -0.50(-1.10%)
Jun 15, 2007 45.75 46.00 45.48 45.58 798,700 +0.28(+0.62%)
Jun 14, 2007 45.42 45.70 45.19 45.30 581,200 -0.11(-0.24%)
Jun 13, 2007 45.00 45.52 44.91 45.41 595,700 +0.59(+1.32%)
Jun 12, 2007 45.40 45.48 44.82 44.82 654,500 -0.67(-1.47%)
Jun 11, 2007 45.25 45.88 45.15 45.49 477,900 +0.12(+0.26%)
Jun 08, 2007 45.30 45.55 45.01 45.37 1,101,400 +0.07(+0.15%)
Jun 07, 2007 46.75 46.75 45.20 45.30 1,013,535 -1.57(-3.35%)
Jun 06, 2007 47.51 47.51 46.66 46.87 608,900 -0.84(-1.76%)
Jun 05, 2007 48.00 48.15 47.42 47.71 780,200 -0.46(-0.95%)
Jun 04, 2007 48.30 48.40 47.97 48.17 541,200 -0.23(-0.48%)
Jun 01, 2007 48.49 48.74 48.09 48.40 719,525 -0.03(-0.06%)
May 31, 2007 48.20 48.58 48.08 48.43 917,300 +0.43(+0.90%)
May 30, 2007 47.50 48.08 47.22 48.00 562,500 +0.36(+0.76%)
May 29, 2007 47.39 47.87 47.37 47.64 692,800 +0.45(+0.95%)
May 25, 2007 47.55 47.89 46.96 47.19 771,900 -0.28(-0.59%)
May 24, 2007 48.65 48.77 47.38 47.47 659,100 -1.22(-2.51%)
May 23, 2007 49.57 49.92 48.64 48.69 548,200 -0.74(-1.50%)
May 22, 2007 49.21 49.56 48.94 49.43 1,246,900 +0.13(+0.26%)
May 21, 2007 49.46 49.50 49.10 49.30 425,000 -0.13(-0.26%)
May 18, 2007 49.49 49.59 49.35 49.43 340,100 +0.01(+0.02%)
May 17, 2007 49.25 49.50 49.01 49.42 807,300 +0.11(+0.22%)
May 16, 2007 49.07 49.57 48.95 49.31 760,900 +0.18(+0.37%)
May 15, 2007 48.93 49.50 48.93 49.13 946,300 +0.20(+0.41%)
May 14, 2007 48.85 49.17 48.67 48.93 1,089,600 +0.53(+1.10%)
May 11, 2007 48.20 48.50 48.18 48.40 432,900 +0.26(+0.54%)
May 10, 2007 48.76 48.76 48.04 48.14 675,900 -0.88(-1.80%)
May 09, 2007 48.86 49.15 48.86 49.02 391,800 +0.03(+0.06%)
May 08, 2007 48.83 49.13 48.76 48.99 690,500 -0.09(-0.18%)
May 07, 2007 49.12 49.19 49.03 49.08 873,700 -0.04(-0.08%)
May 04, 2007 49.20 49.29 49.06 49.12 751,200 -0.06(-0.12%)
May 03, 2007 48.93 49.32 48.92 49.18 750,300 +0.24(+0.49%)
May 02, 2007 48.68 49.02 48.51 48.94 1,001,100 +0.16(+0.33%)
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.