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

Federated Investors (NY: FII )

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 (%)
Jan 31, 2005 28.95 29.58 28.95 29.38 250,700 +0.24(+0.82%)
Jan 28, 2005 29.14 29.32 28.88 29.14 281,200 -0.04(-0.14%)
Jan 27, 2005 29.12 29.42 29.02 29.18 144,600 +0.02(+0.07%)
Jan 26, 2005 29.50 29.50 29.01 29.16 448,200 +0.09(+0.31%)
Jan 25, 2005 28.80 29.19 28.80 29.07 450,200 +0.32(+1.11%)
Jan 24, 2005 28.63 28.92 28.63 28.75 336,000 +0.24(+0.84%)
Jan 21, 2005 29.00 29.01 28.51 28.51 429,000 -0.49(-1.69%)
Jan 20, 2005 29.10 29.14 28.72 29.00 420,100 -0.06(-0.21%)
Jan 19, 2005 29.54 29.54 29.01 29.06 256,100 -0.58(-1.96%)
Jan 18, 2005 29.15 29.64 28.96 29.64 322,300 +0.32(+1.09%)
Jan 14, 2005 29.35 29.47 29.22 29.32 201,900 +0.09(+0.31%)
Jan 13, 2005 29.75 29.75 29.18 29.23 316,700 -0.47(-1.58%)
Jan 12, 2005 29.60 29.71 29.47 29.70 449,300 +0.10(+0.34%)
Jan 11, 2005 29.70 29.70 29.52 29.60 281,000 -0.17(-0.57%)
Jan 10, 2005 29.75 30.04 29.72 29.77 315,000 +0.00(+0.00%)
Jan 07, 2005 29.95 30.05 29.68 29.77 303,400 -0.23(-0.77%)
Jan 06, 2005 29.72 30.13 29.72 30.00 356,400 +0.27(+0.91%)
Jan 05, 2005 29.70 29.75 29.42 29.73 452,800 +0.03(+0.10%)
Jan 04, 2005 30.02 30.21 29.55 29.70 304,000 -0.17(-0.57%)
Jan 03, 2005 30.41 30.49 29.83 29.87 632,000 -0.53(-1.74%)
Dec 31, 2004 30.60 30.69 30.40 30.40 286,000 -0.25(-0.82%)
Dec 30, 2004 30.58 30.75 30.45 30.65 250,800 +0.07(+0.23%)
Dec 29, 2004 30.65 30.78 30.53 30.58 187,600 -0.22(-0.71%)
Dec 28, 2004 30.52 30.83 30.46 30.80 139,800 +0.33(+1.08%)
Dec 27, 2004 30.72 30.77 30.34 30.47 170,500 -0.30(-0.97%)
Dec 23, 2004 30.88 31.05 30.70 30.77 276,900 -0.21(-0.68%)
Dec 22, 2004 30.93 31.20 30.75 30.98 327,000 +0.15(+0.49%)
Dec 21, 2004 30.72 30.85 30.18 30.83 523,500 -0.04(-0.13%)
Dec 20, 2004 30.95 31.05 30.83 30.87 286,300 +0.07(+0.23%)
Dec 17, 2004 30.90 31.07 30.80 30.80 699,100 -0.40(-1.28%)
Dec 16, 2004 31.74 31.74 31.15 31.20 393,900 -0.14(-0.45%)
Dec 15, 2004 31.05 31.39 31.05 31.34 380,300 +0.24(+0.77%)
Dec 14, 2004 30.98 31.15 30.80 31.10 532,400 +0.06(+0.19%)
Dec 13, 2004 31.25 31.26 30.93 31.04 414,000 -0.10(-0.32%)
Dec 10, 2004 30.70 31.24 30.70 31.14 806,600 +0.44(+1.43%)
Dec 09, 2004 30.65 30.73 30.50 30.70 477,800 -0.05(-0.16%)
Dec 08, 2004 30.65 30.94 30.49 30.75 466,900 +0.17(+0.56%)
Dec 07, 2004 30.52 30.73 30.46 30.58 649,800 -0.02(-0.07%)
Dec 06, 2004 30.35 31.14 30.05 30.60 1,154,000 +0.80(+2.68%)
Dec 03, 2004 29.62 29.88 29.50 29.80 497,200 +0.12(+0.40%)
Dec 02, 2004 29.99 30.00 29.53 29.68 216,300 -0.31(-1.03%)
Dec 01, 2004 29.42 29.99 29.41 29.99 333,100 +0.57(+1.94%)
Nov 30, 2004 29.25 29.55 29.20 29.42 290,600 +0.07(+0.24%)
Nov 29, 2004 29.52 29.69 29.30 29.35 385,600 -0.12(-0.41%)
Nov 26, 2004 29.40 29.55 29.39 29.47 150,800 +0.08(+0.27%)
Nov 24, 2004 29.30 29.49 29.21 29.39 211,500 +0.19(+0.65%)
Nov 23, 2004 29.05 29.38 28.97 29.20 394,400 +0.05(+0.17%)
Nov 22, 2004 29.06 29.16 28.90 29.15 197,200 +0.11(+0.38%)
Nov 19, 2004 29.71 29.71 28.96 29.04 416,300 -0.66(-2.22%)
Nov 18, 2004 29.75 29.79 29.45 29.70 296,200 -0.01(-0.03%)
Nov 17, 2004 29.55 29.88 29.54 29.71 536,300 +0.21(+0.71%)
Nov 16, 2004 29.57 29.57 29.20 29.50 564,300 -0.07(-0.24%)
Nov 15, 2004 29.85 29.85 29.48 29.57 510,600 -0.23(-0.77%)
Nov 12, 2004 29.55 29.80 29.37 29.80 589,600 +0.27(+0.91%)
Nov 11, 2004 29.18 29.54 28.97 29.53 491,400 +0.48(+1.65%)
Nov 10, 2004 29.00 29.10 28.89 29.05 328,800 +0.08(+0.28%)
Nov 09, 2004 29.00 29.14 28.84 28.97 358,400 +0.18(+0.63%)
Nov 08, 2004 29.00 29.01 28.70 28.79 416,500 -0.21(-0.72%)
Nov 05, 2004 29.00 29.35 28.63 29.00 512,500 -0.05(-0.17%)
Nov 04, 2004 28.81 29.06 28.62 29.05 434,000 +0.21(+0.73%)
Nov 03, 2004 29.00 29.15 28.67 28.84 465,500 -0.04(-0.14%)
Nov 02, 2004 28.84 29.16 28.66 28.88 301,400 -0.02(-0.07%)
Nov 01, 2004 28.90 28.99 28.58 28.90 548,200 -0.09(-0.31%)
Oct 29, 2004 27.85 29.17 27.85 28.99 1,509,300 +1.19(+4.28%)
Oct 28, 2004 27.92 28.10 27.80 27.80 429,600 -0.22(-0.79%)
Oct 27, 2004 27.48 28.12 27.07 28.02 514,100 +0.48(+1.74%)
Oct 26, 2004 27.31 27.62 27.27 27.54 494,100 +0.19(+0.69%)
Oct 25, 2004 27.45 27.61 27.15 27.35 325,600 -0.18(-0.65%)
Oct 22, 2004 27.79 27.87 27.49 27.53 415,000 -0.26(-0.94%)
Oct 21, 2004 27.70 28.00 27.61 27.79 515,600 +0.09(+0.32%)
Oct 20, 2004 27.69 27.83 27.15 27.70 322,700 +0.02(+0.07%)
Oct 19, 2004 27.94 28.31 27.63 27.68 265,800 -0.29(-1.04%)
Oct 18, 2004 27.89 28.06 27.75 27.97 186,600 +0.09(+0.32%)
Oct 15, 2004 27.95 28.14 27.71 27.88 211,700 +0.04(+0.14%)
Oct 14, 2004 28.35 28.35 27.66 27.84 531,700 -0.44(-1.56%)
Oct 13, 2004 28.67 28.70 28.22 28.28 303,200 -0.16(-0.56%)
Oct 12, 2004 28.23 28.62 28.13 28.44 424,400 +0.12(+0.42%)
Oct 11, 2004 28.37 28.53 28.28 28.32 310,200 +0.05(+0.18%)
Oct 08, 2004 28.63 28.69 28.20 28.27 499,100 -0.35(-1.22%)
Oct 07, 2004 29.00 29.01 28.62 28.62 425,100 -0.52(-1.78%)
Oct 06, 2004 29.05 29.15 28.92 29.14 463,800 +0.02(+0.07%)
Oct 05, 2004 29.65 29.65 28.92 29.12 411,800 -0.50(-1.69%)
Oct 04, 2004 29.10 29.68 29.07 29.62 474,400 +0.84(+2.92%)
Oct 01, 2004 28.50 28.78 28.43 28.78 1,093,600 +0.34(+1.20%)
Sep 30, 2004 28.45 28.60 28.25 28.44 589,200 -0.05(-0.18%)
Sep 29, 2004 28.20 28.63 28.14 28.49 344,900 +0.07(+0.25%)
Sep 28, 2004 28.29 28.43 28.16 28.42 394,200 +0.09(+0.32%)
Sep 27, 2004 28.43 28.51 28.05 28.33 498,400 -0.11(-0.39%)
Sep 24, 2004 28.27 28.46 28.13 28.44 514,500 +0.10(+0.35%)
Sep 23, 2004 28.91 28.91 28.15 28.34 746,200 -0.57(-1.97%)
Sep 22, 2004 29.11 29.30 28.80 28.91 455,800 -0.56(-1.90%)
Sep 21, 2004 29.29 29.50 29.13 29.47 364,800 +0.19(+0.65%)
Sep 20, 2004 29.55 29.55 29.22 29.28 240,600 -0.26(-0.88%)
Sep 17, 2004 29.64 29.89 29.54 29.54 273,800 -0.09(-0.30%)
Sep 16, 2004 29.60 29.88 29.48 29.63 234,000 +0.05(+0.17%)
Sep 15, 2004 29.85 29.97 29.53 29.58 251,200 -0.39(-1.30%)
Sep 14, 2004 29.80 30.00 29.62 29.97 243,700 +0.25(+0.84%)
Sep 13, 2004 29.64 30.00 29.50 29.72 443,800 +0.08(+0.27%)
Sep 10, 2004 29.20 29.72 29.16 29.64 264,900 +0.32(+1.09%)
Sep 09, 2004 29.75 29.84 29.24 29.32 505,900 -0.49(-1.64%)
Sep 08, 2004 29.80 29.87 29.62 29.81 264,800 -0.09(-0.30%)
Sep 07, 2004 29.40 29.98 29.40 29.90 311,100 +0.57(+1.94%)
Sep 03, 2004 29.50 29.65 29.20 29.33 234,400 -0.17(-0.58%)
Sep 02, 2004 28.92 29.59 28.87 29.50 241,300 +0.45(+1.55%)
Sep 01, 2004 28.85 29.13 28.82 29.05 350,800 +0.20(+0.69%)
Aug 31, 2004 28.75 28.90 28.51 28.85 301,200 +0.07(+0.24%)
Aug 30, 2004 29.03 29.14 28.71 28.78 310,900 -0.24(-0.83%)
Aug 27, 2004 29.25 29.32 28.84 29.02 360,200 -0.31(-1.06%)
Aug 26, 2004 29.43 29.54 29.06 29.33 394,300 -0.06(-0.20%)
Aug 25, 2004 28.85 29.43 28.80 29.39 208,300 +0.50(+1.73%)
Aug 24, 2004 28.98 28.99 28.64 28.89 392,600 -0.01(-0.03%)
Aug 23, 2004 29.00 29.03 28.70 28.90 279,100 +0.00(+0.00%)
Aug 20, 2004 28.43 28.98 28.41 28.90 320,200 +0.27(+0.94%)
Aug 19, 2004 28.82 28.99 28.49 28.63 292,000 -0.43(-1.48%)
Aug 18, 2004 28.63 29.07 28.45 29.06 275,100 +0.43(+1.50%)
Aug 17, 2004 28.60 28.89 28.60 28.63 226,400 -0.02(-0.07%)
Aug 16, 2004 28.08 28.73 28.08 28.65 213,000 +0.54(+1.92%)
Aug 13, 2004 28.06 28.25 27.90 28.11 390,100 +0.07(+0.25%)
Aug 12, 2004 28.23 28.30 27.97 28.04 229,300 -0.22(-0.78%)
Aug 11, 2004 28.10 28.40 27.90 28.26 391,500 +0.08(+0.28%)
Aug 10, 2004 27.67 28.19 27.67 28.18 327,000 +0.54(+1.95%)
Aug 09, 2004 26.88 27.75 26.74 27.64 799,200 +0.76(+2.83%)
Aug 06, 2004 27.79 27.83 26.82 26.88 970,600 -0.91(-3.27%)
Aug 05, 2004 28.35 28.46 27.71 27.79 418,600 -0.62(-2.18%)
Aug 04, 2004 28.15 28.59 28.03 28.41 551,100 +0.10(+0.35%)
Aug 03, 2004 28.30 28.43 28.12 28.31 715,100 -0.23(-0.81%)
Aug 02, 2004 28.07 28.57 27.98 28.54 505,400 +0.43(+1.53%)
Jul 30, 2004 27.98 28.11 27.60 28.11 413,500 -0.03(-0.11%)
Jul 29, 2004 27.97 28.15 27.81 28.14 894,300 +0.42(+1.52%)
Jul 28, 2004 28.36 28.50 27.52 27.72 814,800 -0.65(-2.29%)
Jul 27, 2004 28.34 28.50 26.72 28.37 1,328,200 +0.03(+0.11%)
Jul 26, 2004 28.53 28.66 28.31 28.34 276,400 -0.15(-0.53%)
Jul 23, 2004 28.63 28.63 28.29 28.49 315,500 -0.14(-0.49%)
Jul 22, 2004 28.68 28.68 27.86 28.63 392,800 -0.09(-0.31%)
Jul 21, 2004 29.00 29.34 28.72 28.72 324,700 -0.28(-0.97%)
Jul 20, 2004 28.45 29.00 28.36 29.00 342,000 +0.50(+1.75%)
Jul 19, 2004 28.50 28.80 28.24 28.50 276,600 +0.01(+0.04%)
Jul 16, 2004 28.92 28.92 28.43 28.49 276,900 -0.23(-0.80%)
Jul 15, 2004 28.80 28.89 28.55 28.72 250,400 -0.10(-0.35%)
Jul 14, 2004 28.98 29.17 28.73 28.82 358,800 -0.24(-0.83%)
Jul 13, 2004 29.20 29.30 28.87 29.06 308,300 -0.20(-0.68%)
Jul 12, 2004 29.00 29.31 28.99 29.26 215,400 +0.21(+0.72%)
Jul 09, 2004 29.00 29.15 28.96 29.05 322,000 +0.05(+0.17%)
Jul 08, 2004 29.00 29.17 28.97 29.00 442,900 -0.09(-0.31%)
Jul 07, 2004 29.25 29.45 29.04 29.09 353,200 -0.26(-0.89%)
Jul 06, 2004 29.62 29.62 29.32 29.35 423,800 -0.35(-1.18%)
Jul 02, 2004 29.60 29.79 29.44 29.70 541,400 +0.05(+0.17%)
Jul 01, 2004 28.50 30.34 28.40 29.65 1,715,100 -0.69(-2.27%)
Jun 30, 2004 30.40 30.64 30.20 30.34 442,600 -0.26(-0.85%)
Jun 29, 2004 30.36 30.64 30.30 30.60 359,200 +0.14(+0.46%)
Jun 28, 2004 30.85 30.90 30.46 30.46 229,700 -0.14(-0.46%)
Jun 25, 2004 30.48 30.76 30.32 30.60 390,500 +0.15(+0.49%)
Jun 24, 2004 30.48 30.82 30.40 30.45 648,800 -0.43(-1.39%)
Jun 23, 2004 30.95 31.00 30.50 30.88 412,900 +0.03(+0.10%)
Jun 22, 2004 30.37 31.05 30.22 30.85 377,300 +0.33(+1.08%)
Jun 21, 2004 30.76 30.84 30.39 30.52 203,300 -0.14(-0.46%)
Jun 18, 2004 30.44 30.92 30.35 30.66 315,100 +0.05(+0.16%)
Jun 17, 2004 30.60 30.80 30.35 30.61 339,300 -0.15(-0.49%)
Jun 16, 2004 30.65 30.95 30.58 30.76 237,700 +0.16(+0.52%)
Jun 15, 2004 30.75 31.04 30.56 30.60 310,900 +0.05(+0.16%)
Jun 14, 2004 30.90 30.96 30.48 30.55 371,900 -0.28(-0.91%)
Jun 10, 2004 31.03 31.11 30.77 30.83 270,700 -0.29(-0.93%)
Jun 09, 2004 31.25 31.33 31.04 31.12 233,700 -0.09(-0.29%)
Jun 08, 2004 31.41 31.41 31.05 31.21 500,500 -0.20(-0.64%)
Jun 07, 2004 31.10 31.46 31.03 31.41 266,700 +0.48(+1.55%)
Jun 04, 2004 30.62 31.30 30.61 30.93 1,100,800 +0.67(+2.21%)
Jun 03, 2004 29.92 30.43 29.85 30.26 648,000 +0.34(+1.14%)
Jun 02, 2004 30.07 30.10 29.66 29.92 331,100 +0.05(+0.17%)
Jun 01, 2004 29.84 29.94 29.45 29.87 445,400 +0.09(+0.30%)
May 28, 2004 29.72 30.04 29.53 29.78 566,400 +0.05(+0.17%)
May 27, 2004 29.36 29.77 29.32 29.73 427,600 +0.57(+1.95%)
May 26, 2004 29.05 29.40 29.00 29.16 594,100 +0.03(+0.10%)
May 25, 2004 28.50 29.20 28.00 29.13 391,200 +0.64(+2.25%)
May 24, 2004 28.55 28.72 28.20 28.49 364,300 +0.12(+0.42%)
May 21, 2004 28.63 28.70 28.37 28.37 418,600 -0.04(-0.14%)
May 20, 2004 28.80 28.91 28.41 28.41 405,100 -0.35(-1.22%)
May 19, 2004 28.50 29.08 28.44 28.76 424,400 +0.41(+1.45%)
May 18, 2004 28.18 28.42 28.17 28.35 485,100 +0.18(+0.64%)
May 17, 2004 28.30 28.30 27.80 28.17 541,900 -0.21(-0.74%)
May 14, 2004 28.55 28.70 28.08 28.38 323,000 -0.22(-0.77%)
May 13, 2004 28.69 28.95 28.45 28.60 319,500 -0.08(-0.28%)
May 12, 2004 28.55 28.70 28.05 28.68 819,300 +0.13(+0.46%)
May 11, 2004 28.28 28.64 28.28 28.55 744,600 +0.24(+0.85%)
May 10, 2004 28.10 28.32 27.70 28.31 901,100 +0.06(+0.21%)
May 07, 2004 28.72 28.84 28.08 28.25 608,600 -0.50(-1.74%)
May 06, 2004 29.17 29.17 28.61 28.75 524,800 -0.50(-1.71%)
May 05, 2004 28.90 29.36 28.85 29.25 597,800 +0.43(+1.49%)
May 04, 2004 29.10 29.17 28.57 28.82 872,600 -0.33(-1.13%)
May 03, 2004 29.40 29.50 28.98 29.15 703,300 -0.25(-0.85%)
Apr 30, 2004 29.61 29.76 29.25 29.40 454,000 -0.21(-0.71%)
Apr 29, 2004 29.35 29.87 29.30 29.61 638,900 +0.15(+0.51%)
Apr 28, 2004 29.70 29.70 28.95 29.46 722,800 -0.23(-0.77%)
Apr 27, 2004 29.72 29.99 29.53 29.69 415,000 -0.09(-0.30%)
Apr 26, 2004 29.81 29.87 29.31 29.78 628,100 -0.02(-0.07%)
Apr 23, 2004 29.87 29.87 29.51 29.80 567,800 +0.05(+0.17%)
Apr 22, 2004 29.76 29.98 29.61 29.75 730,600 +0.02(+0.07%)
Apr 21, 2004 29.85 30.00 29.65 29.73 1,264,500 -0.29(-0.97%)
Apr 20, 2004 30.43 30.55 29.74 30.02 1,117,500 -0.40(-1.31%)
Apr 19, 2004 30.90 30.90 30.09 30.42 591,200 -0.55(-1.78%)
Apr 16, 2004 30.70 30.97 30.05 30.97 631,100 +0.80(+2.65%)
Apr 15, 2004 30.49 30.53 29.95 30.17 589,300 -0.23(-0.76%)
Apr 14, 2004 30.49 30.94 30.38 30.40 670,200 -0.09(-0.30%)
Apr 13, 2004 31.75 32.06 30.37 30.49 895,800 -1.26(-3.97%)
Apr 12, 2004 31.66 32.05 31.66 31.75 298,500 +0.09(+0.28%)
Apr 08, 2004 32.39 32.45 31.55 31.66 401,300 -0.48(-1.49%)
Apr 07, 2004 31.95 32.27 31.88 32.14 482,000 +0.21(+0.66%)
Apr 06, 2004 31.99 31.99 31.65 31.93 384,300 -0.07(-0.22%)
Apr 05, 2004 32.16 32.27 31.77 32.00 519,900 +0.04(+0.13%)
Apr 02, 2004 32.08 32.36 31.75 31.96 668,300 -0.04(-0.12%)
Apr 01, 2004 31.53 32.28 31.44 32.00 726,000 +0.57(+1.81%)
Mar 31, 2004 31.50 31.55 30.92 31.43 362,600 -0.03(-0.10%)
Mar 30, 2004 31.89 31.89 31.32 31.46 700,400 -0.39(-1.22%)
Mar 29, 2004 31.67 31.93 31.55 31.85 314,900 +0.21(+0.66%)
Mar 26, 2004 31.67 31.96 31.40 31.64 227,200 -0.03(-0.09%)
Mar 25, 2004 31.65 31.76 31.39 31.67 256,200 +0.18(+0.57%)
Mar 24, 2004 31.87 31.96 31.45 31.49 366,300 -0.27(-0.85%)
Mar 23, 2004 31.58 32.13 31.43 31.76 571,900 +0.33(+1.05%)
Mar 22, 2004 32.35 32.35 31.19 31.43 628,700 -1.08(-3.32%)
Mar 19, 2004 32.50 32.77 32.40 32.51 355,100 -0.11(-0.34%)
Mar 18, 2004 32.91 32.91 32.33 32.62 244,500 -0.28(-0.85%)
Mar 17, 2004 32.49 33.10 32.49 32.90 254,500 +0.41(+1.26%)
Mar 16, 2004 32.51 32.99 32.20 32.49 405,900 +0.06(+0.19%)
Mar 15, 2004 32.34 32.43 31.82 32.43 496,100 +0.11(+0.34%)
Mar 12, 2004 32.01 32.37 32.00 32.32 209,200 +0.30(+0.94%)
Mar 11, 2004 32.87 32.87 32.00 32.02 424,700 -0.95(-2.88%)
Mar 10, 2004 33.40 33.45 32.84 32.97 426,800 -0.36(-1.08%)
Mar 09, 2004 33.50 33.59 33.13 33.33 305,000 -0.25(-0.74%)
Mar 08, 2004 33.75 33.79 33.47 33.58 357,900 -0.01(-0.03%)
Mar 05, 2004 33.08 33.72 32.91 33.59 371,800 +0.52(+1.57%)
Mar 04, 2004 33.43 33.49 32.77 33.07 449,500 -0.51(-1.52%)
Mar 03, 2004 32.96 33.63 32.76 33.58 638,900 +0.73(+2.22%)
Mar 02, 2004 32.66 32.96 32.36 32.85 307,300 +0.20(+0.61%)
Mar 01, 2004 32.27 32.92 32.26 32.65 364,000 +0.38(+1.18%)
Feb 27, 2004 32.45 32.58 32.00 32.27 570,300 -0.14(-0.43%)
Feb 26, 2004 31.99 32.60 31.84 32.41 492,700 +0.43(+1.34%)
Feb 25, 2004 32.16 32.21 31.84 31.98 424,900 -0.15(-0.47%)
Feb 24, 2004 31.69 32.24 31.64 32.13 576,100 +0.46(+1.45%)
Feb 23, 2004 31.68 31.93 31.40 31.67 303,100 -0.06(-0.19%)
Feb 20, 2004 32.15 32.20 31.65 31.73 349,400 -0.26(-0.81%)
Feb 19, 2004 32.20 32.31 31.83 31.99 434,700 -0.12(-0.37%)
Feb 18, 2004 32.95 32.95 32.06 32.11 384,600 +0.01(+0.03%)
Feb 17, 2004 31.60 32.96 31.60 32.10 701,400 +0.43(+1.36%)
Feb 13, 2004 31.35 32.10 31.35 31.67 449,100 +0.60(+1.93%)
Feb 12, 2004 31.96 32.11 31.07 31.07 1,435,400 -0.86(-2.69%)
Feb 11, 2004 31.60 32.17 31.55 31.93 1,198,100 +0.01(+0.03%)
Feb 10, 2004 31.73 32.18 31.73 31.92 995,200 +0.39(+1.24%)
Feb 09, 2004 31.12 32.36 31.12 31.53 1,104,300 +0.63(+2.04%)
Feb 06, 2004 30.59 31.10 30.51 30.90 449,000 +0.32(+1.05%)
Feb 05, 2004 31.35 31.45 30.50 30.58 318,400 -0.52(-1.67%)
Feb 04, 2004 31.91 31.91 31.00 31.10 695,500 -0.81(-2.54%)
Feb 03, 2004 31.25 32.14 31.00 31.91 471,800 +0.71(+2.28%)
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.