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, 2010 52.31 53.21 52.19 52.51 1,003,101 +0.32(+0.61%)
Apr 29, 2010 51.24 52.24 51.09 52.19 974,269 +1.19(+2.33%)
Apr 28, 2010 51.00 51.13 50.61 51.00 658,083 +0.12(+0.24%)
Apr 27, 2010 51.69 52.05 50.85 50.88 628,998 -0.97(-1.87%)
Apr 26, 2010 51.89 52.00 51.72 51.85 525,658 -0.13(-0.25%)
Apr 23, 2010 51.70 51.98 51.43 51.98 476,882 +0.16(+0.31%)
Apr 22, 2010 51.54 51.83 51.26 51.82 518,193 +0.16(+0.31%)
Apr 21, 2010 51.30 51.70 51.17 51.66 5,072 +0.28(+0.54%)
Apr 20, 2010 51.05 51.38 50.80 51.38 543,373 +0.61(+1.20%)
Apr 19, 2010 50.37 50.86 50.32 50.77 812,104 +0.21(+0.42%)
Apr 16, 2010 50.85 51.11 50.40 50.56 808,823 -0.38(-0.75%)
Apr 15, 2010 51.40 51.40 50.78 50.94 946,274 -0.43(-0.84%)
Apr 14, 2010 50.97 51.40 50.85 51.37 1,031,871 +0.41(+0.80%)
Apr 13, 2010 50.75 51.01 50.48 50.96 832,013 +0.12(+0.24%)
Apr 12, 2010 50.54 50.86 50.26 50.84 495,480 +0.36(+0.71%)
Apr 09, 2010 50.14 50.50 49.67 50.48 395,610 +0.30(+0.60%)
Apr 08, 2010 50.27 50.28 49.93 50.18 497,550 -0.33(-0.65%)
Apr 07, 2010 50.79 50.83 50.31 50.51 531,752 -0.40(-0.79%)
Apr 06, 2010 50.32 50.98 50.15 50.91 794,879 +0.73(+1.45%)
Apr 05, 2010 50.05 50.42 49.72 50.18 553,163 +0.27(+0.54%)
Apr 01, 2010 49.91 49.91 49.91 0 +0.50(+1.01%)
Mar 31, 2010 49.43 49.55 49.12 49.41 981,201 -0.05(-0.10%)
Mar 30, 2010 49.70 49.95 49.43 49.46 1,179,738 -0.25(-0.50%)
Mar 29, 2010 49.83 49.89 49.54 49.71 1,300,554 +0.13(+0.26%)
Mar 26, 2010 49.74 50.09 49.55 49.58 685,808 -0.02(-0.04%)
Mar 25, 2010 49.97 50.17 49.55 49.60 918,795 -0.29(-0.58%)
Mar 24, 2010 50.36 50.45 49.78 49.89 500,639 -0.45(-0.89%)
Mar 23, 2010 50.16 50.43 49.98 50.34 564,970 +0.12(+0.24%)
Mar 22, 2010 50.39 50.39 49.79 50.22 690,880 -0.34(-0.67%)
Mar 19, 2010 51.08 51.41 50.23 50.56 1,353,682 -0.47(-0.92%)
Mar 18, 2010 51.06 51.31 50.75 51.03 838,778 -0.16(-0.31%)
Mar 17, 2010 50.90 51.27 50.67 51.19 862,535 +0.44(+0.87%)
Mar 16, 2010 50.13 50.79 50.03 50.75 520,896 +0.54(+1.08%)
Mar 15, 2010 49.88 50.21 49.86 50.21 403,680 +0.22(+0.44%)
Mar 12, 2010 50.31 50.31 49.84 49.99 622,466 -0.15(-0.30%)
Mar 11, 2010 49.82 50.15 49.56 50.14 343,978 +0.26(+0.52%)
Mar 10, 2010 49.81 49.96 49.45 49.88 874,618 +0.02(+0.04%)
Mar 09, 2010 50.01 50.26 49.72 49.86 503,406 -0.20(-0.40%)
Mar 08, 2010 49.81 50.09 49.62 50.06 457,522 +0.12(+0.24%)
Mar 05, 2010 49.78 50.02 49.70 49.94 547,509 +0.21(+0.42%)
Mar 04, 2010 49.85 49.96 49.47 49.73 467,185 -0.12(-0.24%)
Mar 03, 2010 50.00 50.26 49.72 49.85 511,550 -0.08(-0.16%)
Mar 02, 2010 49.68 49.93 49.55 49.93 897,248 +0.62(+1.26%)
Mar 01, 2010 48.71 49.36 48.64 49.31 508,644 +0.88(+1.82%)
Feb 26, 2010 48.82 48.88 48.27 48.43 888,465 -0.22(-0.45%)
Feb 25, 2010 48.21 48.70 48.01 48.65 730,632 -0.23(-0.47%)
Feb 24, 2010 49.26 49.35 48.59 48.88 1,043,673 -0.22(-0.45%)
Feb 23, 2010 49.62 49.85 49.05 49.10 1,270,203 -0.56(-1.13%)
Feb 22, 2010 50.02 50.02 49.52 49.66 386,715 -0.14(-0.28%)
Feb 19, 2010 48.84 49.98 48.76 49.80 744,965 +0.90(+1.84%)
Feb 18, 2010 48.66 49.09 48.52 48.90 523,111 +0.24(+0.49%)
Feb 17, 2010 48.99 49.00 48.47 48.66 564,861 -0.13(-0.27%)
Feb 16, 2010 48.17 48.82 48.14 48.79 704,350 +0.92(+1.92%)
Feb 12, 2010 47.87 47.87 47.87 0 -0.40(-0.83%)
Feb 11, 2010 47.66 48.31 47.08 48.27 1,147,305 +0.53(+1.11%)
Feb 10, 2010 47.16 47.86 46.88 47.74 1,549,817 -0.36(-0.75%)
Feb 09, 2010 48.55 48.65 47.98 48.10 1,332,342 -0.01(-0.02%)
Feb 08, 2010 48.72 48.81 48.11 48.11 697,066 -0.55(-1.13%)
Feb 05, 2010 48.13 48.77 47.80 48.66 1,784,928 +0.48(+1.00%)
Feb 04, 2010 48.67 48.87 48.18 48.18 1,537,507 -0.89(-1.81%)
Feb 03, 2010 49.42 49.59 48.92 49.07 775,228 -0.53(-1.07%)
Feb 02, 2010 49.05 49.62 48.72 49.60 1,076,933 +0.70(+1.43%)
Feb 01, 2010 49.11 49.24 48.51 48.90 828,828 -0.04(-0.08%)
Jan 29, 2010 48.94 49.26 48.56 48.94 1,050,786 +0.04(+0.08%)
Jan 28, 2010 49.14 49.19 48.52 48.90 980,883 -0.05(-0.10%)
Jan 27, 2010 49.00 49.27 48.21 48.95 924,957 -0.05(-0.10%)
Jan 26, 2010 49.10 49.33 48.84 49.00 780,261 -0.32(-0.65%)
Jan 25, 2010 49.27 49.52 48.80 49.32 687,372 +0.30(+0.61%)
Jan 22, 2010 50.07 50.09 48.98 49.02 1,121,299 -1.15(-2.29%)
Jan 21, 2010 50.41 50.89 49.89 50.17 1,024,075 -0.36(-0.71%)
Jan 20, 2010 50.46 50.53 50.01 50.53 703,347 -0.18(-0.35%)
Jan 19, 2010 50.16 50.73 50.01 50.71 577,925 +0.43(+0.86%)
Jan 15, 2010 50.28 50.28 50.28 0 -0.24(-0.48%)
Jan 14, 2010 50.64 50.64 50.25 50.52 469,485 -0.12(-0.24%)
Jan 13, 2010 50.36 50.78 50.15 50.64 594,653 +0.34(+0.68%)
Jan 12, 2010 50.35 50.79 50.13 50.30 822,994 -0.21(-0.42%)
Jan 11, 2010 49.96 50.62 49.96 50.51 738,020 +0.74(+1.49%)
Jan 08, 2010 49.33 49.88 49.17 49.77 646,147 +0.29(+0.59%)
Jan 07, 2010 49.61 49.61 49.12 49.48 877,806 -0.10(-0.20%)
Jan 06, 2010 49.11 49.79 49.01 49.58 967,156 +0.50(+1.02%)
Jan 05, 2010 49.73 50.00 48.97 49.08 812,958 -0.65(-1.31%)
Jan 04, 2010 50.05 50.15 49.53 49.73 770,857 -0.10(-0.20%)
Dec 31, 2009 49.83 49.83 49.83 0 -0.59(-1.17%)
Dec 30, 2009 50.06 50.62 50.06 50.42 718,405 +0.15(+0.30%)
Dec 29, 2009 49.93 50.40 49.92 50.27 745,009 +0.33(+0.66%)
Dec 28, 2009 49.91 50.00 49.77 49.94 531,429 -0.03(-0.06%)
Dec 24, 2009 49.61 49.97 49.59 49.97 287,342 +0.47(+0.95%)
Dec 23, 2009 49.11 49.58 48.59 49.50 1,135,367 +0.50(+1.02%)
Dec 22, 2009 48.86 49.31 48.71 49.00 924,153 +0.14(+0.29%)
Dec 21, 2009 48.61 49.24 48.59 48.86 831,229 +0.28(+0.58%)
Dec 18, 2009 48.20 48.62 48.10 48.58 1,141,828 +0.61(+1.27%)
Dec 17, 2009 47.77 48.10 47.52 47.97 786,976 -0.03(-0.06%)
Dec 16, 2009 47.99 48.20 47.72 48.00 895,431 +0.13(+0.27%)
Dec 15, 2009 48.20 48.20 47.74 47.87 856,658 -0.43(-0.89%)
Dec 14, 2009 48.40 48.44 48.11 48.30 984,989 +0.07(+0.15%)
Dec 11, 2009 47.49 48.32 47.41 48.23 1,872,447 +1.23(+2.62%)
Dec 10, 2009 46.77 47.06 46.46 47.00 802,069 +0.59(+1.27%)
Dec 09, 2009 46.36 46.44 45.95 46.41 528,638 +0.13(+0.28%)
Dec 08, 2009 46.39 46.54 45.87 46.28 473,068 -0.20(-0.43%)
Dec 07, 2009 46.29 46.79 46.26 46.48 524,985 +0.17(+0.37%)
Dec 04, 2009 46.49 46.72 45.78 46.31 744,782 +0.18(+0.39%)
Dec 03, 2009 46.20 46.50 46.05 46.13 617,402 -0.03(-0.06%)
Dec 02, 2009 45.85 46.20 45.68 46.16 902,504 +0.36(+0.79%)
Dec 01, 2009 45.28 45.86 45.28 45.80 809,198 +0.70(+1.55%)
Nov 30, 2009 45.06 45.36 44.83 45.10 890,427 +0.08(+0.18%)
Nov 27, 2009 45.02 45.46 44.73 45.02 308,753 -0.62(-1.36%)
Nov 25, 2009 45.62 45.81 45.44 45.64 830,348 +0.06(+0.13%)
Nov 24, 2009 45.65 45.75 45.43 45.58 439,001 -0.12(-0.26%)
Nov 23, 2009 45.28 45.89 45.12 45.70 533,027 +0.60(+1.33%)
Nov 20, 2009 44.22 45.14 44.22 45.10 1,151,388 +0.66(+1.49%)
Nov 19, 2009 44.61 44.83 44.20 44.44 548,803 -0.32(-0.71%)
Nov 18, 2009 44.71 45.12 44.69 44.76 463,442 -0.08(-0.18%)
Nov 17, 2009 45.03 45.28 44.81 44.84 743,311 -0.07(-0.16%)
Nov 16, 2009 44.97 45.32 44.75 44.91 1,469,405 +0.41(+0.92%)
Nov 13, 2009 44.29 44.61 44.22 44.50 1,240,344 +0.05(+0.11%)
Nov 12, 2009 44.97 45.45 44.32 44.45 1,107,232 -0.70(-1.55%)
Nov 11, 2009 45.41 45.46 44.95 45.15 350,091 -0.08(-0.18%)
Nov 10, 2009 44.97 45.46 44.90 45.23 515,786 +0.00(+0.00%)
Nov 09, 2009 44.75 45.25 44.41 45.23 949,420 +0.62(+1.39%)
Nov 06, 2009 44.49 44.83 44.34 44.61 459,180 +0.18(+0.41%)
Nov 05, 2009 43.97 44.71 43.95 44.43 700,044 +0.64(+1.46%)
Nov 04, 2009 43.33 44.35 43.09 43.79 959,007 +0.61(+1.41%)
Nov 03, 2009 43.24 43.39 42.97 43.18 663,773 -0.07(-0.16%)
Nov 02, 2009 43.78 43.91 42.89 43.25 1,116,998 -0.42(-0.96%)
Oct 30, 2009 44.24 44.34 43.54 43.67 1,839,191 -0.74(-1.67%)
Oct 29, 2009 43.93 44.50 43.38 44.41 1,608,101 +0.39(+0.89%)
Oct 28, 2009 44.00 44.52 43.63 44.02 1,671,619 +0.07(+0.16%)
Oct 27, 2009 44.18 44.56 43.93 43.95 1,253,164 -0.14(-0.32%)
Oct 26, 2009 44.42 45.07 43.95 44.09 967,058 -0.36(-0.81%)
Oct 23, 2009 44.44 44.58 44.19 44.45 653,251 -0.47(-1.05%)
Oct 22, 2009 44.53 44.93 44.37 44.92 642,555 +0.27(+0.60%)
Oct 21, 2009 44.76 45.20 44.60 44.65 561,200 -0.15(-0.33%)
Oct 20, 2009 44.76 44.92 44.61 44.80 373,295 -0.52(-1.15%)
Oct 19, 2009 45.10 45.56 44.63 45.32 611,033 +0.29(+0.64%)
Oct 16, 2009 44.44 45.12 44.27 45.03 679,334 +0.36(+0.81%)
Oct 15, 2009 44.52 44.88 44.42 44.67 879,484 -0.01(-0.02%)
Oct 14, 2009 44.32 44.76 44.12 44.68 905,550 +0.63(+1.43%)
Oct 13, 2009 44.44 44.52 44.00 44.05 783,514 -0.54(-1.21%)
Oct 12, 2009 44.64 44.77 44.44 44.59 527,440 +0.12(+0.27%)
Oct 09, 2009 44.51 44.71 44.34 44.47 795,047 +0.03(+0.07%)
Oct 08, 2009 44.63 44.71 44.35 44.44 537,883 -0.12(-0.27%)
Oct 07, 2009 44.36 44.56 44.15 44.56 293,886 +0.04(+0.09%)
Oct 06, 2009 44.08 44.57 43.72 44.52 978,273 +0.52(+1.18%)
Oct 05, 2009 44.26 44.26 43.76 44.00 1,038,811 -0.28(-0.63%)
Oct 02, 2009 44.58 44.70 44.13 44.28 465,298 -0.47(-1.05%)
Oct 01, 2009 44.96 45.28 44.73 44.75 858,703 -0.42(-0.93%)
Sep 30, 2009 45.47 45.59 44.98 45.17 688,858 -0.41(-0.90%)
Sep 29, 2009 45.45 45.61 45.02 45.58 536,513 +0.34(+0.75%)
Sep 28, 2009 44.67 45.37 44.43 45.24 585,101 +0.75(+1.69%)
Sep 25, 2009 44.74 44.87 44.45 44.49 769,421 -0.31(-0.69%)
Sep 24, 2009 44.79 45.14 44.62 44.80 989,099 -0.02(-0.04%)
Sep 23, 2009 44.80 45.41 44.71 44.82 718,809 +0.01(+0.02%)
Sep 22, 2009 45.09 45.34 44.76 44.81 919,417 -0.23(-0.51%)
Sep 21, 2009 45.12 45.22 44.75 45.04 894,533 -0.22(-0.49%)
Sep 18, 2009 45.52 45.65 45.25 45.26 1,033,689 -0.27(-0.59%)
Sep 17, 2009 45.66 45.86 45.35 45.53 556,951 +0.53(+1.18%)
Sep 16, 2009 45.56 45.82 44.97 45.00 964,806 -0.52(-1.14%)
Sep 15, 2009 45.16 45.59 44.78 45.52 649,334 +0.45(+1.00%)
Sep 14, 2009 44.34 45.17 44.34 45.07 625,988 +0.44(+0.99%)
Sep 11, 2009 44.75 44.90 44.58 44.63 442,946 -0.17(-0.38%)
Sep 10, 2009 44.96 45.08 44.69 44.80 555,184 -0.25(-0.55%)
Sep 09, 2009 45.29 45.39 44.86 45.05 913,080 -0.06(-0.13%)
Sep 08, 2009 45.05 45.17 44.60 45.11 912,036 +0.25(+0.56%)
Sep 04, 2009 44.88 44.98 44.53 44.86 707,915 +0.07(+0.16%)
Sep 03, 2009 44.88 45.18 44.54 44.79 1,012,587 -0.05(-0.11%)
Sep 02, 2009 45.13 45.24 44.79 44.84 804,955 -0.26(-0.58%)
Sep 01, 2009 45.41 45.78 45.08 45.10 1,081,207 -0.37(-0.81%)
Aug 31, 2009 45.74 45.99 45.30 45.47 794,145 -0.44(-0.96%)
Aug 28, 2009 46.35 46.50 45.69 45.91 659,056 -0.35(-0.76%)
Aug 27, 2009 46.34 46.40 45.95 46.26 926,794 +0.03(+0.06%)
Aug 26, 2009 45.70 46.40 45.40 46.23 1,050,350 +0.45(+0.98%)
Aug 25, 2009 45.73 45.95 45.55 45.78 601,335 +0.14(+0.31%)
Aug 24, 2009 45.92 45.92 45.33 45.64 671,167 -0.24(-0.52%)
Aug 21, 2009 45.07 45.95 44.94 45.88 663,861 +0.80(+1.77%)
Aug 20, 2009 44.67 45.17 44.48 45.08 563,962 +0.26(+0.58%)
Aug 19, 2009 44.35 44.84 44.04 44.82 760,237 +0.46(+1.04%)
Aug 18, 2009 44.66 44.66 44.26 44.36 567,567 -0.33(-0.74%)
Aug 17, 2009 44.72 44.98 44.48 44.69 1,043,654 -0.15(-0.33%)
Aug 14, 2009 44.91 45.00 44.38 44.84 602,917 +0.04(+0.09%)
Aug 13, 2009 44.84 44.84 44.19 44.80 651,459 -0.01(-0.02%)
Aug 12, 2009 44.74 45.06 44.27 44.81 544,014 -0.09(-0.20%)
Aug 11, 2009 44.61 45.03 44.36 44.90 538,974 +0.01(+0.02%)
Aug 10, 2009 44.27 44.96 43.82 44.89 1,201,418 +0.39(+0.88%)
Aug 07, 2009 44.33 44.83 43.98 44.50 787,069 +0.40(+0.91%)
Aug 06, 2009 43.33 44.34 43.23 44.10 1,205,493 +0.79(+1.82%)
Aug 05, 2009 43.69 43.84 42.88 43.31 595,328 -0.12(-0.28%)
Aug 04, 2009 43.40 43.56 43.06 43.43 637,564 -0.06(-0.14%)
Aug 03, 2009 43.10 43.59 42.49 43.49 772,018 +0.52(+1.21%)
Jul 31, 2009 43.36 43.64 42.89 42.97 641,184 -0.38(-0.88%)
Jul 30, 2009 43.18 43.60 42.61 43.35 625,338 +0.59(+1.38%)
Jul 29, 2009 42.60 43.16 42.37 42.76 530,647 +0.02(+0.05%)
Jul 28, 2009 42.82 43.16 42.54 42.74 536,291 -0.60(-1.38%)
Jul 27, 2009 43.02 43.37 42.88 43.34 397,324 +0.24(+0.56%)
Jul 25, 2009 42.70 43.31 42.44 43.10 200,388 -0.20(-0.46%)
Jul 24, 2009 42.70 43.31 42.43 43.30 588,284 +0.45(+1.05%)
Jul 23, 2009 41.28 42.90 41.28 42.85 1,092,904 +1.19(+2.86%)
Jul 22, 2009 41.62 42.23 41.30 41.66 628,553 -0.04(-0.10%)
Jul 21, 2009 41.49 41.70 41.23 41.70 752,825 +0.40(+0.97%)
Jul 20, 2009 41.18 41.33 40.84 41.30 421,995 +0.19(+0.46%)
Jul 17, 2009 41.37 41.40 40.82 41.11 627,289 -0.33(-0.80%)
Jul 16, 2009 41.45 41.61 40.90 41.44 561,523 -0.20(-0.48%)
Jul 15, 2009 41.45 41.65 40.88 41.64 662,410 +0.46(+1.12%)
Jul 14, 2009 40.89 41.18 40.54 41.18 480,748 +0.26(+0.64%)
Jul 13, 2009 40.84 41.04 40.39 40.92 736,718 +0.23(+0.57%)
Jul 10, 2009 40.74 40.85 40.32 40.69 524,067 -0.18(-0.44%)
Jul 09, 2009 41.17 41.20 40.33 40.87 697,239 -0.11(-0.27%)
Jul 08, 2009 40.92 41.63 40.73 40.98 2,100,521 +0.11(+0.27%)
Jul 07, 2009 41.46 41.54 40.80 40.87 1,084,008 -0.50(-1.21%)
Jul 06, 2009 40.27 41.56 40.25 41.37 968,830 +1.02(+2.53%)
Jul 02, 2009 40.98 41.24 40.35 40.35 841,445 -1.14(-2.75%)
Jul 01, 2009 40.82 41.72 40.81 41.49 658,503 +0.78(+1.92%)
Jun 30, 2009 41.26 41.26 39.96 40.71 1,296,398 -0.47(-1.14%)
Jun 29, 2009 40.65 41.24 40.48 41.18 589,631 +0.49(+1.20%)
Jun 26, 2009 40.71 40.92 40.38 40.69 827,590 -0.10(-0.25%)
Jun 25, 2009 40.42 41.24 40.32 40.79 1,148,831 +0.66(+1.64%)
Jun 24, 2009 39.83 40.40 39.73 40.13 800,235 +0.44(+1.11%)
Jun 23, 2009 40.41 40.41 39.54 39.69 627,711 -0.77(-1.90%)
Jun 22, 2009 39.99 40.76 39.96 40.46 1,205,963 +0.23(+0.57%)
Jun 19, 2009 40.73 40.94 40.09 40.23 1,028,549 -0.30(-0.74%)
Jun 18, 2009 40.44 40.67 40.19 40.53 1,265,101 +0.23(+0.57%)
Jun 17, 2009 40.06 40.58 39.72 40.30 1,153,842 +0.27(+0.67%)
Jun 16, 2009 40.25 40.46 39.76 40.03 748,881 -0.17(-0.42%)
Jun 15, 2009 40.80 41.02 39.86 40.20 969,251 -0.90(-2.19%)
Jun 12, 2009 40.28 41.26 40.05 41.10 979,003 +0.66(+1.63%)
Jun 11, 2009 39.60 40.93 39.60 40.44 1,007,093 +0.81(+2.04%)
Jun 10, 2009 39.62 39.99 39.21 39.63 1,069,705 +0.20(+0.51%)
Jun 09, 2009 40.51 40.51 39.33 39.43 1,454,457 -0.96(-2.38%)
Jun 08, 2009 40.46 40.61 40.08 40.39 954,020 -0.31(-0.76%)
Jun 05, 2009 40.72 41.08 40.27 40.70 895,326 +0.16(+0.39%)
Jun 04, 2009 40.47 40.66 40.18 40.54 837,177 +0.18(+0.45%)
Jun 03, 2009 40.42 40.69 39.88 40.36 1,067,326 -0.08(-0.20%)
Jun 02, 2009 40.66 40.99 40.39 40.44 758,710 -0.15(-0.37%)
Jun 01, 2009 39.86 40.81 39.60 40.59 1,733,068 +1.13(+2.86%)
May 29, 2009 39.06 39.46 38.53 39.46 1,700,055 +0.46(+1.18%)
May 28, 2009 38.29 39.27 38.03 39.00 1,828,808 +1.13(+2.98%)
May 27, 2009 37.79 38.40 37.73 37.87 1,777,545 +0.00(+0.00%)
May 26, 2009 37.14 37.97 36.80 37.87 766,438 +0.74(+1.99%)
May 22, 2009 36.95 37.45 36.85 37.13 575,730 +0.18(+0.49%)
May 21, 2009 36.96 37.35 36.67 36.95 1,052,135 -0.20(-0.54%)
May 20, 2009 38.08 38.25 37.11 37.15 1,140,249 -0.74(-1.95%)
May 19, 2009 37.36 38.14 37.15 37.89 1,164,160 +0.76(+2.05%)
May 18, 2009 37.49 37.50 36.73 37.13 1,226,799 -0.19(-0.51%)
May 17, 2009 37.80 37.80 37.07 37.32 148,173 +0.04(+0.11%)
May 15, 2009 37.80 37.80 37.07 37.28 1,241,880 -0.62(-1.64%)
May 14, 2009 38.21 38.63 37.58 37.90 958,532 -0.30(-0.79%)
May 13, 2009 38.42 38.89 38.07 38.20 937,751 -0.49(-1.27%)
May 12, 2009 38.81 39.05 38.32 38.69 1,097,155 -0.37(-0.95%)
May 11, 2009 38.53 39.23 38.33 39.06 1,145,235 +0.17(+0.44%)
May 08, 2009 39.67 39.80 38.58 38.89 1,683,551 -0.53(-1.34%)
May 07, 2009 39.56 39.86 39.02 39.42 1,021,738 +0.02(+0.05%)
May 06, 2009 40.64 40.64 39.10 39.40 1,508,183 -1.06(-2.62%)
May 05, 2009 40.12 40.97 39.73 40.46 1,411,692 +0.05(+0.12%)
May 04, 2009 40.34 40.54 39.52 40.41 1,258,032 +0.15(+0.37%)
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.