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 (%)
Nov 30, 2012 19.73 19.86 19.65 19.85 805,687 +0.10(+0.51%)
Nov 29, 2012 19.94 20.02 19.56 19.75 885,146 -0.09(-0.45%)
Nov 28, 2012 19.58 19.96 19.39 19.84 841,438 +0.16(+0.81%)
Nov 27, 2012 19.74 19.99 19.59 19.68 904,638 -0.12(-0.61%)
Nov 26, 2012 19.59 19.82 19.49 19.80 741,654 +0.13(+0.66%)
Nov 23, 2012 19.60 19.67 19.49 19.67 180,537 +0.22(+1.13%)
Nov 21, 2012 19.48 19.54 19.10 19.45 653,156 -0.02(-0.10%)
Nov 20, 2012 19.35 19.62 19.30 19.47 1,025,916 +0.08(+0.41%)
Nov 19, 2012 19.19 19.52 19.12 19.39 917,971 +0.40(+2.11%)
Nov 16, 2012 18.97 19.09 18.65 18.99 1,310,275 +0.18(+0.96%)
Nov 15, 2012 18.45 18.81 18.28 18.81 1,298,798 +0.38(+2.06%)
Nov 14, 2012 19.44 19.65 18.37 18.43 1,879,580 -0.91(-4.71%)
Nov 13, 2012 19.45 19.98 19.31 19.34 1,600,437 -0.24(-1.23%)
Nov 12, 2012 19.75 19.82 19.27 19.58 841,434 -0.12(-0.61%)
Nov 09, 2012 19.72 20.05 19.54 19.70 1,087,677 -0.13(-0.66%)
Nov 08, 2012 20.06 20.21 19.82 19.83 902,170 -0.20(-1.00%)
Nov 07, 2012 20.35 20.42 19.78 20.03 1,363,476 -0.58(-2.81%)
Nov 06, 2012 20.33 20.90 20.30 20.61 1,635,377 -1.54(-6.95%)
Nov 05, 2012 22.12 22.30 21.82 22.15 1,062,540 -0.08(-0.36%)
Nov 02, 2012 22.84 22.90 22.20 22.23 1,303,650 -0.44(-1.94%)
Nov 01, 2012 23.22 23.35 22.61 22.67 1,539,441 -0.57(-2.45%)
Oct 31, 2012 22.18 23.48 22.04 23.24 2,937,371 +1.21(+5.49%)
Oct 26, 2012 22.00 22.03 22.03 22.03 1,980,400 +1.34(+6.48%)
Oct 25, 2012 20.81 21.01 20.54 20.69 910,901 +0.07(+0.34%)
Oct 24, 2012 20.48 20.90 20.37 20.62 665,037 +0.22(+1.08%)
Oct 23, 2012 20.55 20.60 20.28 20.40 683,469 -0.57(-2.72%)
Oct 19, 2012 21.29 21.29 20.86 20.97 669,190 -0.38(-1.78%)
Oct 18, 2012 21.47 21.66 21.23 21.35 816,934 -0.17(-0.79%)
Oct 17, 2012 21.07 21.52 20.98 21.52 394,048 +0.45(+2.14%)
Oct 16, 2012 20.95 21.14 20.74 21.07 516,182 +0.30(+1.44%)
Oct 15, 2012 20.63 20.90 20.40 20.77 554,396 +0.33(+1.61%)
Oct 12, 2012 20.67 20.80 20.37 20.44 564,808 -0.15(-0.73%)
Oct 11, 2012 20.89 20.89 20.58 20.59 396,404 -0.04(-0.19%)
Oct 10, 2012 20.72 20.72 20.46 20.63 427,945 +0.00(+0.00%)
Oct 09, 2012 20.92 20.96 20.52 20.63 1,153,958 -0.15(-0.72%)
Oct 08, 2012 20.92 21.13 20.61 20.78 757,862 -0.14(-0.67%)
Oct 05, 2012 21.28 21.43 20.76 20.92 725,496 -0.20(-0.95%)
Oct 04, 2012 20.85 21.20 20.77 21.12 788,015 +0.47(+2.28%)
Oct 03, 2012 20.70 20.85 20.46 20.65 608,275 +0.02(+0.10%)
Oct 02, 2012 20.83 20.89 20.31 20.63 1,260,588 -0.15(-0.72%)
Oct 01, 2012 20.85 20.90 20.46 20.78 874,607 +0.09(+0.43%)
Sep 28, 2012 20.94 20.99 20.62 20.69 1,329,076 -0.48(-2.27%)
Sep 27, 2012 21.29 21.47 21.14 21.17 716,574 +0.04(+0.19%)
Sep 26, 2012 21.30 21.32 21.02 21.13 550,033 -0.17(-0.80%)
Sep 25, 2012 21.52 21.75 21.25 21.30 1,026,278 -0.17(-0.79%)
Sep 24, 2012 21.74 21.84 21.36 21.47 648,825 -0.40(-1.83%)
Sep 21, 2012 22.08 22.13 21.86 21.87 1,132,553 -0.13(-0.59%)
Sep 20, 2012 21.83 22.06 21.73 22.00 1,199,018 +0.15(+0.69%)
Sep 19, 2012 21.81 22.01 21.67 21.85 807,778 +0.07(+0.32%)
Sep 18, 2012 21.55 21.86 21.45 21.78 677,931 +0.22(+1.02%)
Sep 17, 2012 21.75 21.79 21.38 21.56 1,152,727 -0.19(-0.87%)
Sep 14, 2012 21.78 22.05 19.89 21.75 1,417,374 +0.04(+0.18%)
Sep 13, 2012 21.51 21.96 21.15 21.71 1,309,828 +0.04(+0.18%)
Sep 12, 2012 21.59 21.80 21.40 21.67 953,833 +0.64(+3.04%)
Sep 11, 2012 20.85 21.19 20.85 21.03 840,209 +0.11(+0.53%)
Sep 10, 2012 21.53 21.62 20.90 20.92 773,916 -0.74(-3.42%)
Sep 07, 2012 21.60 21.77 21.45 21.66 382,030 +0.08(+0.37%)
Sep 06, 2012 21.52 21.62 21.32 21.58 634,603 +0.30(+1.41%)
Sep 05, 2012 21.22 21.45 21.00 21.28 719,355 +0.10(+0.47%)
Sep 04, 2012 21.19 21.48 20.94 21.18 813,823 -0.04(-0.19%)
Aug 31, 2012 21.32 21.44 21.11 21.22 968,729 -0.04(-0.19%)
Aug 30, 2012 21.35 21.47 21.19 21.26 978,087 -0.24(-1.12%)
Aug 29, 2012 21.50 21.56 21.42 21.50 1,754,093 +0.34(+1.61%)
Aug 27, 2012 21.69 21.79 21.07 21.16 1,737,855 -0.41(-1.90%)
Aug 24, 2012 21.68 21.79 21.49 21.57 2,232,491 +0.06(+0.28%)
Aug 23, 2012 21.13 22.14 21.13 21.51 4,069,541 +0.89(+4.32%)
Aug 22, 2012 20.09 20.72 19.86 20.62 1,391,793 +0.39(+1.93%)
Aug 21, 2012 19.92 20.39 19.88 20.23 1,143,110 +0.42(+2.12%)
Aug 20, 2012 20.21 20.23 19.76 19.81 799,128 -0.40(-1.98%)
Aug 17, 2012 20.36 20.40 20.14 20.21 749,294 -0.15(-0.74%)
Aug 16, 2012 20.24 20.66 20.13 20.36 851,582 +0.17(+0.84%)
Aug 15, 2012 20.08 20.38 20.08 20.19 733,557 +0.09(+0.45%)
Aug 14, 2012 20.45 20.49 20.06 20.10 785,112 -0.20(-0.99%)
Aug 13, 2012 20.40 20.65 20.26 20.30 721,103 -0.21(-1.02%)
Aug 10, 2012 20.38 20.55 20.38 20.51 638,658 +0.05(+0.24%)
Aug 09, 2012 20.37 20.64 20.34 20.46 620,756 +0.05(+0.24%)
Aug 08, 2012 20.39 20.85 20.35 20.41 649,702 -0.08(-0.39%)
Aug 07, 2012 20.33 20.88 20.33 20.49 676,330 +0.27(+1.34%)
Aug 06, 2012 20.40 20.40 20.15 20.22 713,899 -0.19(-0.93%)
Aug 03, 2012 20.16 20.67 20.06 20.41 985,812 +0.67(+3.39%)
Aug 02, 2012 19.85 20.00 19.61 19.74 727,956 -0.26(-1.30%)
Aug 01, 2012 20.21 20.25 19.51 20.00 1,467,066 -0.11(-0.55%)
Jul 31, 2012 19.95 20.27 19.75 20.11 1,360,108 +0.12(+0.60%)
Jul 30, 2012 19.94 20.11 19.85 19.99 1,165,178 +0.02(+0.10%)
Jul 27, 2012 20.13 20.38 19.42 19.97 1,429,299 +0.04(+0.20%)
Jul 26, 2012 20.09 20.24 19.75 19.93 1,298,887 +0.17(+0.86%)
Jul 25, 2012 19.64 19.94 19.32 19.76 3,189,867 +0.07(+0.36%)
Jul 24, 2012 20.46 20.46 19.55 19.69 1,314,505 -0.75(-3.67%)
Jul 23, 2012 20.36 20.61 19.94 20.44 837,998 -0.27(-1.30%)
Jul 20, 2012 21.13 21.17 20.55 20.71 582,239 -0.55(-2.59%)
Jul 19, 2012 22.17 22.17 21.08 21.26 1,011,186 -0.85(-3.84%)
Jul 18, 2012 22.09 22.22 21.72 22.11 756,496 -0.07(-0.32%)
Jul 17, 2012 22.10 22.23 21.65 22.18 429,326 +0.15(+0.68%)
Jul 16, 2012 22.13 22.20 21.88 22.03 299,254 -0.23(-1.03%)
Jul 13, 2012 21.86 22.31 21.76 22.26 671,726 +0.52(+2.39%)
Jul 12, 2012 21.50 21.87 21.41 21.74 516,447 +0.01(+0.05%)
Jul 11, 2012 21.61 21.81 21.55 21.73 444,598 +0.10(+0.46%)
Jul 10, 2012 21.45 21.93 21.40 21.63 807,391 +0.30(+1.41%)
Jul 09, 2012 21.49 21.59 21.20 21.33 554,952 -0.20(-0.93%)
Jul 06, 2012 21.37 21.69 21.24 21.53 747,292 -0.12(-0.55%)
Jul 05, 2012 21.87 21.97 21.56 21.65 441,448 -0.34(-1.55%)
Jul 03, 2012 22.00 22.02 21.76 21.99 374,748 -0.07(-0.32%)
Jul 02, 2012 21.89 22.12 21.24 22.06 1,134,776 +0.21(+0.96%)
Jun 29, 2012 21.59 23.06 21.19 21.85 1,279,762 +0.91(+4.35%)
Jun 28, 2012 20.52 20.94 20.06 20.94 1,308,692 +0.21(+1.01%)
Jun 27, 2012 20.72 20.82 20.59 20.73 1,061,074 +0.06(+0.29%)
Jun 26, 2012 20.89 20.97 20.67 20.67 1,013,279 -0.14(-0.67%)
Jun 25, 2012 20.89 21.02 20.66 20.81 907,167 -0.30(-1.42%)
Jun 22, 2012 21.29 21.29 21.00 21.11 1,367,253 +0.04(+0.19%)
Jun 21, 2012 21.87 21.88 20.96 21.07 1,706,874 -0.75(-3.44%)
Jun 20, 2012 21.93 22.03 21.63 21.82 638,022 -0.10(-0.46%)
Jun 19, 2012 21.86 22.09 21.76 21.92 743,376 +0.06(+0.27%)
Jun 18, 2012 21.66 21.99 21.45 21.86 529,173 +0.10(+0.46%)
Jun 15, 2012 21.76 21.84 21.35 21.76 923,812 +0.17(+0.79%)
Jun 14, 2012 21.02 21.82 20.76 21.59 1,027,803 +0.61(+2.91%)
Jun 13, 2012 20.69 21.17 20.60 20.98 1,591,146 +0.18(+0.87%)
Jun 12, 2012 19.89 20.95 19.74 20.80 1,347,723 +0.99(+5.00%)
Jun 11, 2012 20.31 20.31 19.68 19.81 593,110 -0.29(-1.44%)
Jun 08, 2012 19.74 20.11 19.67 20.10 907,943 +0.25(+1.26%)
Jun 07, 2012 20.63 20.74 19.58 19.85 1,194,179 -0.58(-2.84%)
Jun 06, 2012 19.27 20.88 19.27 20.43 716,412 +1.23(+6.41%)
Jun 05, 2012 18.63 19.24 18.63 19.20 707,828 +0.45(+2.40%)
Jun 04, 2012 18.96 18.98 18.54 18.75 966,025 -0.21(-1.11%)
Jun 01, 2012 19.09 19.35 18.79 18.96 1,378,997 -1.13(-5.62%)
May 31, 2012 20.07 20.32 19.49 20.09 1,090,515 +0.01(+0.05%)
May 30, 2012 20.13 20.22 19.68 20.08 985,360 -0.28(-1.38%)
May 29, 2012 20.00 20.37 19.96 20.36 1,121,841 +0.55(+2.78%)
May 25, 2012 19.73 20.03 19.66 19.81 649,658 +0.09(+0.46%)
May 24, 2012 19.67 19.74 19.18 19.72 958,294 +0.12(+0.61%)
May 23, 2012 19.68 19.71 19.08 19.60 1,450,331 -0.26(-1.31%)
May 22, 2012 20.08 20.38 19.67 19.86 812,914 -0.18(-0.90%)
May 21, 2012 19.77 20.13 19.48 20.04 797,231 +0.35(+1.78%)
May 18, 2012 20.35 20.35 19.65 19.69 854,588 -0.40(-1.99%)
May 17, 2012 20.71 20.80 20.08 20.09 986,207 -0.61(-2.95%)
May 16, 2012 20.81 21.29 20.68 20.70 983,514 +0.02(+0.10%)
May 15, 2012 21.39 21.47 20.64 20.68 926,742 -0.73(-3.41%)
May 14, 2012 21.13 21.55 20.86 21.41 1,045,253 +0.01(+0.05%)
May 11, 2012 21.07 21.63 20.81 21.40 751,862 +0.21(+0.99%)
May 10, 2012 21.84 22.06 21.12 21.19 1,014,068 -0.44(-2.03%)
May 09, 2012 21.04 21.79 20.89 21.63 1,067,388 +0.35(+1.64%)
May 08, 2012 21.30 21.41 20.94 21.28 870,977 -0.11(-0.51%)
May 07, 2012 21.77 21.84 21.30 21.39 855,812 -0.47(-2.15%)
May 04, 2012 21.89 23.23 21.79 21.86 946,314 -0.46(-2.06%)
May 03, 2012 22.25 22.44 21.95 22.32 861,396 +0.12(+0.54%)
May 02, 2012 22.56 22.56 22.00 22.20 1,327,329 -0.15(-0.67%)
May 01, 2012 22.12 22.50 21.95 22.35 992,318 +0.27(+1.22%)
Apr 30, 2012 22.13 22.63 21.91 22.08 1,111,085 +0.41(+1.89%)
Apr 27, 2012 21.65 22.35 21.39 21.67 828,106 +0.29(+1.36%)
Apr 26, 2012 21.05 21.45 20.80 21.38 945,691 +0.29(+1.38%)
Apr 25, 2012 20.84 21.09 20.67 21.09 777,168 +0.45(+2.18%)
Apr 24, 2012 20.46 20.78 20.41 20.64 690,497 +0.17(+0.83%)
Apr 23, 2012 20.36 20.58 20.03 20.47 870,410 -0.14(-0.68%)
Apr 20, 2012 20.67 20.85 20.57 20.61 738,342 +0.02(+0.10%)
Apr 19, 2012 20.74 20.87 20.30 20.59 1,250,643 -0.12(-0.58%)
Apr 18, 2012 20.93 21.09 20.57 20.71 1,208,109 -0.42(-1.99%)
Apr 17, 2012 20.93 21.13 20.68 21.13 1,424,383 +0.40(+1.93%)
Apr 16, 2012 20.79 20.86 20.28 20.73 1,044,866 +0.11(+0.53%)
Apr 13, 2012 21.36 21.55 20.62 20.62 1,208,733 -0.84(-3.91%)
Apr 12, 2012 21.30 21.64 21.20 21.46 1,130,063 +0.15(+0.70%)
Apr 11, 2012 20.71 21.37 20.67 21.31 1,632,514 +0.42(+2.01%)
Apr 10, 2012 22.37 22.37 20.73 20.89 2,014,424 -1.53(-6.82%)
Apr 09, 2012 22.35 22.61 22.20 22.42 1,023,501 -0.27(-1.19%)
Apr 05, 2012 22.80 22.89 22.56 22.69 935,481 +0.04(+0.18%)
Apr 04, 2012 22.55 22.81 22.50 22.65 1,232,104 -0.19(-0.83%)
Apr 03, 2012 22.79 22.91 22.50 22.84 848,385 -0.05(-0.22%)
Apr 02, 2012 22.44 23.17 22.44 22.89 1,025,479 +0.48(+2.14%)
Mar 30, 2012 22.75 22.86 22.34 22.41 1,233,169 -0.22(-0.97%)
Mar 29, 2012 22.91 22.99 22.59 22.63 874,539 -0.49(-2.12%)
Mar 28, 2012 23.25 23.31 22.91 23.12 1,136,083 -0.11(-0.47%)
Mar 27, 2012 23.60 23.73 23.12 23.23 674,202 -0.22(-0.94%)
Mar 26, 2012 23.09 23.47 23.07 23.45 811,530 +0.64(+2.81%)
Mar 23, 2012 23.00 23.21 22.71 22.81 1,238,020 -0.22(-0.96%)
Mar 22, 2012 22.92 23.14 22.85 23.03 820,337 -0.17(-0.73%)
Mar 21, 2012 23.38 23.46 22.90 23.20 1,227,758 +0.17(+0.74%)
Mar 20, 2012 23.25 23.55 23.00 23.03 2,208,994 -0.36(-1.54%)
Mar 19, 2012 22.79 23.89 22.69 23.39 2,480,990 +0.59(+2.59%)
Mar 16, 2012 22.27 22.88 22.20 22.80 1,967,350 +0.79(+3.59%)
Mar 15, 2012 21.70 22.05 21.64 22.01 1,315,335 +0.44(+2.04%)
Mar 14, 2012 21.90 22.02 21.41 21.57 1,017,242 -0.29(-1.33%)
Mar 13, 2012 20.99 21.86 20.75 21.86 1,508,139 +0.97(+4.64%)
Mar 12, 2012 20.56 20.89 20.49 20.89 1,083,130 +0.36(+1.75%)
Mar 09, 2012 19.96 20.58 19.85 20.53 1,612,397 +0.66(+3.32%)
Mar 08, 2012 19.57 20.04 19.45 19.87 3,205,877 +0.39(+2.00%)
Mar 07, 2012 19.50 19.59 19.40 19.48 2,118,457 +0.04(+0.21%)
Mar 06, 2012 19.74 20.02 19.33 19.44 1,658,953 -0.53(-2.65%)
Mar 05, 2012 20.50 20.50 19.90 19.97 1,700,249 -0.38(-1.87%)
Mar 02, 2012 20.72 20.80 20.35 20.35 841,129 -0.33(-1.60%)
Mar 01, 2012 20.53 20.92 20.41 20.68 1,540,397 +0.19(+0.93%)
Feb 29, 2012 20.63 21.00 20.42 20.49 1,246,237 +0.13(+0.64%)
Feb 28, 2012 20.05 20.45 19.85 20.36 707,888 +0.37(+1.85%)
Feb 27, 2012 19.92 20.22 19.85 19.99 1,125,937 -0.06(-0.30%)
Feb 24, 2012 20.78 21.50 19.93 20.05 2,069,690 -0.57(-2.76%)
Feb 23, 2012 19.60 20.83 19.54 20.62 3,627,598 +1.15(+5.91%)
Feb 22, 2012 19.14 19.54 18.83 19.47 1,610,760 +0.48(+2.53%)
Feb 21, 2012 18.90 19.19 18.81 18.99 1,407,638 +0.16(+0.85%)
Feb 17, 2012 18.56 19.28 18.53 18.83 1,075,563 +0.42(+2.28%)
Feb 16, 2012 18.25 18.50 18.10 18.41 1,416,680 +0.30(+1.66%)
Feb 15, 2012 18.31 18.32 17.93 18.11 2,444,899 -0.15(-0.82%)
Feb 14, 2012 17.85 18.35 17.72 18.26 1,703,829 +0.38(+2.13%)
Feb 13, 2012 17.90 17.94 17.76 17.88 1,092,170 +0.13(+0.73%)
Feb 10, 2012 17.40 17.80 17.38 17.75 1,204,308 +0.04(+0.23%)
Feb 09, 2012 17.56 17.93 17.49 17.71 1,562,417 -0.06(-0.34%)
Feb 08, 2012 18.21 18.24 17.73 17.77 2,243,008 -0.26(-1.44%)
Feb 07, 2012 17.99 18.10 17.48 18.03 2,719,223 -0.62(-3.32%)
Feb 06, 2012 18.78 18.80 18.45 18.65 1,274,084 -0.27(-1.43%)
Feb 03, 2012 18.50 19.32 18.48 18.92 2,557,539 +0.66(+3.61%)
Feb 02, 2012 17.91 18.47 17.84 18.26 2,316,126 +0.73(+4.16%)
Feb 01, 2012 17.19 17.62 17.18 17.53 1,664,220 +0.45(+2.63%)
Jan 31, 2012 17.30 17.33 16.90 17.08 1,951,566 -0.11(-0.64%)
Jan 30, 2012 17.41 17.41 16.99 17.19 2,277,194 -0.41(-2.33%)
Jan 27, 2012 18.45 18.52 17.04 17.60 3,656,673 -1.11(-5.93%)
Jan 26, 2012 18.75 18.97 18.53 18.71 1,986,925 +0.17(+0.92%)
Jan 25, 2012 18.62 19.28 18.35 18.54 2,452,165 -0.11(-0.59%)
Jan 24, 2012 18.47 18.81 18.38 18.65 1,095,485 +0.07(+0.38%)
Jan 23, 2012 18.54 18.75 18.47 18.58 1,535,458 +0.15(+0.81%)
Jan 20, 2012 18.30 18.57 18.21 18.43 1,605,751 +0.16(+0.88%)
Jan 19, 2012 17.95 18.63 17.91 18.27 1,399,430 +0.34(+1.90%)
Jan 18, 2012 17.44 18.03 17.40 17.93 1,382,125 +0.45(+2.57%)
Jan 17, 2012 17.40 17.71 17.28 17.48 1,699,531 +0.22(+1.27%)
Jan 13, 2012 17.48 17.56 17.10 17.26 1,407,792 -0.40(-2.27%)
Jan 12, 2012 17.50 17.69 17.24 17.66 1,849,460 +0.28(+1.61%)
Jan 11, 2012 17.20 17.43 16.95 17.38 2,751,773 +0.00(+0.00%)
Jan 10, 2012 17.45 17.57 17.23 17.38 1,657,523 +0.13(+0.75%)
Jan 09, 2012 17.27 17.42 17.08 17.25 3,225,672 +0.12(+0.70%)
Jan 06, 2012 16.44 17.59 16.36 17.13 5,730,211 +0.60(+3.63%)
Jan 05, 2012 16.11 16.57 15.93 16.53 3,668,252 +0.25(+1.54%)
Jan 04, 2012 15.78 16.31 15.54 16.28 3,064,728 +1.13(+7.46%)
Dec 30, 2011 15.14 15.22 15.13 15.15 1,226,494 +0.02(+0.13%)
Dec 29, 2011 14.51 15.16 14.51 15.13 1,648,130 +0.64(+4.42%)
Dec 28, 2011 14.76 14.78 14.49 14.49 1,264,696 -0.27(-1.83%)
Dec 27, 2011 15.00 15.02 14.64 14.76 1,059,163 -0.24(-1.60%)
Dec 23, 2011 14.81 15.02 14.75 15.00 1,260,894 +0.45(+3.09%)
Dec 21, 2011 14.63 14.65 14.40 14.55 1,641,691 -0.04(-0.27%)
Dec 20, 2011 14.64 14.73 14.54 14.59 2,818,598 +0.21(+1.46%)
Dec 19, 2011 14.74 14.91 14.36 14.38 1,831,347 -0.35(-2.38%)
Dec 16, 2011 14.93 14.94 14.45 14.73 3,588,649 -0.11(-0.74%)
Dec 15, 2011 14.93 15.11 14.76 14.84 1,837,132 +0.04(+0.27%)
Dec 14, 2011 14.90 15.07 14.71 14.80 1,724,500 -0.22(-1.46%)
Dec 13, 2011 15.25 15.32 14.86 15.02 1,967,743 -0.18(-1.18%)
Dec 12, 2011 15.36 15.37 14.97 15.20 1,976,698 -0.42(-2.69%)
Dec 09, 2011 15.55 15.84 15.27 15.62 1,923,887 +0.18(+1.17%)
Dec 08, 2011 15.81 15.86 15.39 15.44 1,994,983 -0.52(-3.26%)
Dec 07, 2011 15.97 16.05 15.81 15.96 2,091,343 -0.11(-0.68%)
Dec 06, 2011 15.30 16.25 15.25 16.07 3,533,518 +0.72(+4.69%)
Dec 05, 2011 15.90 15.90 15.27 15.35 2,972,609 -0.25(-1.60%)
Dec 02, 2011 15.81 15.93 15.53 15.60 1,413,642 +0.07(+0.45%)
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.