Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
FPL GROUP, Inc. Add to My Watchlist (NYSE: FPL) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     FPL GROUP 51.58 -0.90 (-1.71%) 992,510
Historical Data for FPL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 51.88 52.21 51.35 992,510 51.58 -0.90   -1.71%
11/26/09 52.14 52.65 51.96 1,889,159 52.48 -0.02   -0.04%
11/25/09 52.14 52.65 51.96 1,889,159 52.50 +0.40   +0.77%
11/24/09 51.82 52.10 51.30 2,602,261 52.10 +0.09   +0.17%
11/23/09 51.34 52.24 51.34 2,779,073 52.01 +0.90   +1.76%
11/20/09 50.85 51.17 50.58 1,856,894 51.11 +0.25   +0.49%
11/19/09 51.50 51.54 50.56 1,770,331 50.86 -0.72   -1.40%
11/18/09 51.45 51.67 51.09 2,215,815 51.58 +0.04   +0.08%
11/17/09 52.06 52.16 51.27 2,304,518 51.54 -0.45   -0.87%
11/16/09 51.69 52.21 51.67 2,199,206 51.99 +0.85   +1.66%
11/13/09 50.74 51.50 50.50 1,985,229 51.14 +0.35   +0.69%
11/12/09 51.30 51.60 50.74 2,854,056 50.79 -0.48   -0.94%
11/11/09 52.01 52.15 51.13 4,079,326 51.27 +0.66   +1.30%
11/10/09 50.58 50.94 50.41 1,652,515 50.61 -0.23   -0.45%
11/09/09 50.14 50.84 49.83 1,981,384 50.84 +1.08   +2.17%
11/06/09 50.12 50.15 49.40 2,585,927 49.76 -0.47   -0.94%
11/05/09 50.24 50.64 49.84 2,276,990 50.23 +0.36   +0.72%
11/04/09 49.39 50.68 49.39 3,395,601 49.87 +0.66   +1.34%
11/03/09 48.83 49.37 48.78 2,808,609 49.21 +0.17   +0.35%
11/02/09 49.30 49.49 48.55 3,358,846 49.04 -0.06   -0.12%
10/30/09 50.40 50.44 49.00 4,359,432 49.10 -0.99   -1.98%
10/29/09 50.34 50.84 49.87 4,229,672 50.09 -0.03   -0.06%
10/28/09 50.56 50.89 50.00 3,767,748 50.12 -0.69   -1.36%
10/27/09 51.20 52.07 48.78 8,171,218 50.81 -1.32   -2.53%
10/26/09 52.80 53.34 51.79 4,575,633 52.13 -0.50   -0.95%
10/23/09 52.84 52.99 52.50 2,969,237 52.63 -0.93   -1.74%
10/22/09 53.57 53.90 52.95 3,899,461 53.56 -0.34   -0.63%
10/21/09 53.68 54.77 53.34 3,649,756 53.90 +0.42   +0.79%
10/20/09 53.61 53.81 53.29 3,376,993 53.48 -1.22   -2.23%
10/19/09 53.68 54.98 53.33 2,905,468 54.70 +1.20   +2.24%
10/16/09 53.72 53.88 53.12 2,512,437 53.50 -0.25   -0.47%
10/15/09 53.05 53.92 53.05 3,799,376 53.75 +0.76   +1.43%
10/14/09 53.00 53.41 52.33 3,637,157 52.99 -0.02   -0.04%
10/13/09 53.15 53.27 52.61 2,824,420 53.01 -0.29   -0.54%
10/12/09 53.39 53.59 53.12 1,980,357 53.30 +0.20   +0.38%
10/09/09 53.10 53.28 52.91 2,979,764 53.10 +0.10   +0.19%
10/08/09 53.09 53.59 52.84 3,800,638 53.00 +0.11   +0.21%
10/07/09 53.75 53.86 52.78 3,784,086 52.89 -1.00   -1.86%
10/06/09 53.72 54.38 53.38 2,650,618 53.89 +0.44   +0.82%
10/05/09 53.30 53.62 52.54 3,165,085 53.45 +0.22   +0.41%
10/02/09 53.61 53.61 52.75 3,674,922 53.23 -0.52   -0.97%
10/01/09 54.94 55.28 53.72 3,408,913 53.75 -1.48   -2.68%
09/30/09 55.10 55.33 54.81 3,517,286 55.23 +0.09   +0.16%
09/29/09 55.16 55.35 54.60 1,702,818 55.14 -0.01   -0.02%
09/28/09 54.45 55.39 54.37 2,341,710 55.15 +0.76   +1.40%
09/25/09 54.00 54.74 53.89 3,532,026 54.39 +0.45   +0.83%
09/24/09 54.08 54.27 53.75 2,556,376 53.94 +0.07   +0.13%
09/23/09 54.36 54.51 53.73 3,704,940 53.87 -0.43   -0.79%
09/22/09 55.08 55.25 54.05 2,700,854 54.30 -0.67   -1.22%
09/21/09 54.85 55.29 54.35 1,769,003 54.97 -0.06   -0.11%
09/18/09 55.10 55.29 54.64 3,491,746 55.03 +0.08   +0.15%
09/17/09 55.13 55.61 54.78 3,179,309 54.95 +0.62   +1.14%
09/16/09 54.43 55.68 54.00 3,925,169 54.33 -0.04   -0.07%
09/15/09 55.06 55.11 54.25 2,680,684 54.37 -0.57   -1.04%
09/14/09 53.31 55.00 53.30 3,088,516 54.94 +1.52   +2.85%
09/11/09 53.94 54.27 53.37 3,326,018 53.42 -0.70   -1.29%
09/10/09 54.08 54.31 53.13 4,351,490 54.12 +0.06   +0.11%
09/09/09 54.60 54.79 53.85 3,195,992 54.06 -0.44   -0.81%
09/08/09 55.46 55.46 54.40 3,118,396 54.50 -0.63   -1.14%
09/07/09 55.43 55.65 54.86 1,737,640 55.13 0.00   0.00%
09/04/09 55.43 55.65 54.86 1,737,640 55.13 -0.29   -0.52%
09/03/09 55.57 55.94 55.00 2,225,965 55.42 -0.05   -0.09%
09/02/09 55.75 55.84 55.14 2,240,160 55.47 -0.51   -0.91%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend