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 (%)
Dec 31, 2013 28.49 28.80 28.80 28.80 404,200 +0.33(+1.16%)
Dec 30, 2013 28.48 28.61 28.42 28.47 388,779 -0.04(-0.14%)
Dec 27, 2013 28.48 28.68 28.44 28.51 326,304 -0.01(-0.04%)
Dec 26, 2013 28.44 28.57 28.17 28.52 420,001 +0.18(+0.64%)
Dec 24, 2013 28.32 28.53 28.26 28.34 257,540 -0.02(-0.07%)
Dec 23, 2013 28.41 28.41 28.11 28.36 645,823 +0.15(+0.53%)
Dec 20, 2013 28.34 28.41 27.99 28.21 4,496,371 -0.07(-0.25%)
Dec 19, 2013 27.95 28.35 27.88 28.28 1,000,769 +0.21(+0.75%)
Dec 18, 2013 27.29 28.08 27.07 28.07 1,124,451 +0.78(+2.86%)
Dec 17, 2013 27.18 27.36 26.96 27.29 1,164,061 +0.09(+0.33%)
Dec 16, 2013 26.43 27.89 26.43 27.20 3,000,076 +1.05(+4.02%)
Dec 13, 2013 25.94 26.30 25.62 26.15 652,389 +0.37(+1.44%)
Dec 12, 2013 25.62 26.01 25.62 25.78 637,685 +0.12(+0.47%)
Dec 11, 2013 26.26 26.36 25.50 25.66 788,612 -0.60(-2.28%)
Dec 10, 2013 26.61 26.80 26.20 26.26 667,584 -0.46(-1.72%)
Dec 09, 2013 26.40 27.27 26.40 26.72 1,079,441 +0.36(+1.37%)
Dec 06, 2013 26.57 26.66 26.33 26.36 1,257,788 +0.03(+0.11%)
Dec 05, 2013 26.43 26.57 26.27 26.33 934,580 -0.22(-0.83%)
Dec 04, 2013 26.79 26.95 26.38 26.55 775,777 -0.38(-1.41%)
Dec 03, 2013 26.96 27.09 26.76 26.93 1,108,624 -0.17(-0.63%)
Dec 02, 2013 27.28 27.67 27.07 27.10 820,190 -0.19(-0.70%)
Nov 29, 2013 27.28 27.48 27.22 27.29 395,841 +0.10(+0.37%)
Nov 27, 2013 27.25 27.48 27.12 27.19 521,964 -0.09(-0.33%)
Nov 26, 2013 27.41 27.57 27.27 27.28 712,709 +0.03(+0.11%)
Nov 25, 2013 27.53 27.64 27.20 27.25 790,618 -0.15(-0.55%)
Nov 22, 2013 27.43 27.59 27.38 27.40 1,211,548 +0.02(+0.07%)
Nov 21, 2013 27.39 27.68 27.35 27.38 2,170,073 +0.11(+0.40%)
Nov 20, 2013 27.37 27.55 27.12 27.27 838,743 -0.11(-0.40%)
Nov 19, 2013 27.99 28.02 27.36 27.38 1,170,308 -0.64(-2.28%)
Nov 18, 2013 28.34 28.34 27.98 28.02 2,154,594 -0.30(-1.06%)
Nov 15, 2013 28.62 28.65 28.21 28.32 556,568 -0.36(-1.26%)
Nov 14, 2013 27.84 28.71 27.79 28.68 722,844 +0.93(+3.35%)
Nov 13, 2013 27.47 27.79 27.44 27.75 431,158 +0.09(+0.33%)
Nov 12, 2013 27.66 27.86 27.39 27.66 629,963 -0.02(-0.07%)
Nov 11, 2013 27.40 27.84 27.26 27.68 412,534 +0.25(+0.91%)
Nov 08, 2013 26.68 27.51 26.58 27.43 807,386 +0.82(+3.08%)
Nov 07, 2013 26.96 27.23 26.61 26.61 572,333 -0.32(-1.19%)
Nov 06, 2013 27.06 27.11 26.80 26.93 437,096 -0.20(-0.74%)
Nov 05, 2013 27.23 27.29 26.92 27.13 611,074 -0.16(-0.59%)
Nov 04, 2013 27.22 27.32 27.00 27.29 357,441 +0.13(+0.48%)
Nov 01, 2013 27.11 27.23 26.84 27.16 476,101 +0.04(+0.15%)
Oct 31, 2013 27.57 27.65 27.11 27.12 565,613 -0.48(-1.74%)
Oct 30, 2013 27.92 27.98 27.50 27.60 572,348 -0.32(-1.15%)
Oct 29, 2013 28.04 28.12 27.63 27.92 649,314 -0.07(-0.25%)
Oct 28, 2013 28.85 28.85 27.95 27.99 615,959 -0.87(-3.01%)
Oct 25, 2013 27.14 28.98 27.14 28.86 938,157 +0.19(+0.66%)
Oct 24, 2013 28.00 28.95 27.94 28.67 833,909 +0.66(+2.36%)
Oct 23, 2013 27.67 28.12 27.52 28.01 416,298 -0.11(-0.39%)
Oct 22, 2013 28.38 28.39 27.86 28.12 428,663 -0.12(-0.42%)
Oct 21, 2013 28.15 28.38 28.05 28.24 221,096 +0.13(+0.46%)
Oct 18, 2013 28.06 28.13 27.81 28.11 385,812 +0.09(+0.32%)
Oct 17, 2013 27.46 28.08 27.44 28.02 445,039 +0.33(+1.19%)
Oct 16, 2013 27.38 27.78 27.20 27.69 399,925 +0.46(+1.69%)
Oct 15, 2013 27.40 27.66 27.12 27.23 404,371 -0.36(-1.30%)
Oct 14, 2013 27.35 27.67 27.32 27.59 276,010 -0.03(-0.11%)
Oct 11, 2013 27.15 27.63 26.88 27.62 443,614 +0.48(+1.77%)
Oct 10, 2013 26.68 27.16 26.62 27.14 483,048 +0.74(+2.80%)
Oct 09, 2013 26.14 26.75 25.85 26.40 679,851 +0.30(+1.15%)
Oct 08, 2013 26.65 26.70 26.08 26.10 358,845 -0.48(-1.81%)
Oct 07, 2013 26.62 26.82 26.50 26.58 301,969 -0.30(-1.12%)
Oct 04, 2013 26.60 26.95 26.58 26.88 403,701 +0.29(+1.09%)
Oct 03, 2013 26.68 26.85 26.29 26.59 923,196 -0.24(-0.89%)
Oct 02, 2013 26.76 26.98 26.68 26.83 697,900 -0.22(-0.81%)
Oct 01, 2013 27.07 27.56 27.04 27.05 1,030,564 -0.11(-0.41%)
Sep 30, 2013 27.00 27.40 26.96 27.16 582,520 -0.19(-0.69%)
Sep 27, 2013 27.27 27.58 27.24 27.35 392,662 -0.13(-0.47%)
Sep 26, 2013 27.47 27.66 27.37 27.48 383,399 +0.02(+0.07%)
Sep 25, 2013 27.09 27.57 26.99 27.46 566,797 +0.41(+1.52%)
Sep 24, 2013 27.14 27.31 26.97 27.05 486,941 -0.10(-0.37%)
Sep 23, 2013 27.36 27.46 26.91 27.15 382,671 -0.24(-0.88%)
Sep 20, 2013 27.48 27.59 27.34 27.39 883,055 -0.11(-0.40%)
Sep 19, 2013 27.86 27.91 27.43 27.50 913,266 -0.32(-1.15%)
Sep 18, 2013 28.16 28.43 27.66 27.82 1,047,030 -0.41(-1.45%)
Sep 17, 2013 27.89 28.39 27.73 28.23 444,760 +0.22(+0.79%)
Sep 16, 2013 28.45 28.51 27.91 28.01 876,615 -0.19(-0.67%)
Sep 13, 2013 28.14 28.31 28.00 28.20 261,373 +0.12(+0.43%)
Sep 12, 2013 28.03 28.33 27.97 28.08 679,483 -0.05(-0.18%)
Sep 11, 2013 28.10 28.21 27.87 28.13 280,476 +0.01(+0.04%)
Sep 10, 2013 27.64 28.15 27.58 28.12 527,093 +0.64(+2.33%)
Sep 09, 2013 27.33 27.58 27.32 27.48 225,598 +0.20(+0.73%)
Sep 06, 2013 27.48 27.51 26.90 27.28 533,001 -0.07(-0.26%)
Sep 05, 2013 27.17 27.58 27.13 27.35 551,493 +0.17(+0.63%)
Sep 04, 2013 27.05 27.52 26.92 27.18 565,841 +0.12(+0.44%)
Sep 03, 2013 27.55 27.84 26.71 27.06 803,264 -0.10(-0.37%)
Aug 30, 2013 27.59 27.86 27.10 27.16 420,133 -0.44(-1.59%)
Aug 29, 2013 27.31 27.85 27.31 27.60 216,132 +0.26(+0.95%)
Aug 28, 2013 27.44 27.65 27.22 27.34 332,267 -0.10(-0.36%)
Aug 27, 2013 27.77 27.90 27.27 27.44 357,316 -0.78(-2.76%)
Aug 26, 2013 28.28 28.60 28.13 28.22 311,274 -0.05(-0.18%)
Aug 23, 2013 28.30 28.50 28.02 28.27 523,383 +0.02(+0.07%)
Aug 22, 2013 27.80 28.34 27.71 28.25 260,311 +0.47(+1.69%)
Aug 21, 2013 27.81 28.06 27.45 27.78 506,907 -0.15(-0.54%)
Aug 20, 2013 27.62 28.23 27.51 27.93 367,425 +0.37(+1.34%)
Aug 19, 2013 27.99 27.99 27.51 27.56 387,096 -0.54(-1.92%)
Aug 16, 2013 28.32 28.44 28.06 28.10 385,429 -0.33(-1.16%)
Aug 15, 2013 28.39 28.51 28.08 28.43 541,127 -0.32(-1.11%)
Aug 14, 2013 29.04 29.11 28.68 28.75 317,248 -0.24(-0.83%)
Aug 13, 2013 28.79 29.18 28.64 28.99 287,589 +0.24(+0.83%)
Aug 12, 2013 28.79 29.06 28.70 28.75 480,483 -0.25(-0.86%)
Aug 09, 2013 28.52 29.07 28.52 29.00 909,518 +0.34(+1.19%)
Aug 08, 2013 28.83 29.51 28.40 28.66 458,607 +0.13(+0.46%)
Aug 07, 2013 28.64 28.72 28.21 28.53 600,472 -0.27(-0.94%)
Aug 06, 2013 28.85 29.07 28.60 28.80 606,026 -0.33(-1.13%)
Aug 05, 2013 29.23 29.38 29.05 29.13 370,605 -0.25(-0.85%)
Aug 02, 2013 29.34 29.45 29.17 29.38 522,630 -0.17(-0.58%)
Aug 01, 2013 29.40 29.90 29.40 29.55 986,360 +0.52(+1.79%)
Jul 31, 2013 29.10 29.38 29.00 29.03 680,356 +0.00(+0.00%)
Jul 30, 2013 28.98 29.22 28.89 29.03 554,532 +0.14(+0.48%)
Jul 29, 2013 29.25 29.40 28.80 28.89 1,008,595 -0.54(-1.83%)
Jul 26, 2013 29.92 30.08 29.30 29.43 953,264 -0.66(-2.19%)
Jul 25, 2013 30.21 30.48 29.76 30.09 1,311,876 -0.24(-0.79%)
Jul 24, 2013 30.66 30.74 30.14 30.33 880,503 -0.19(-0.62%)
Jul 23, 2013 30.63 30.87 30.30 30.52 762,056 +0.05(+0.16%)
Jul 22, 2013 30.46 30.49 30.19 30.47 666,984 +0.10(+0.33%)
Jul 19, 2013 30.18 30.56 29.98 30.37 974,584 +0.16(+0.53%)
Jul 18, 2013 29.77 30.30 29.64 30.21 535,103 +0.62(+2.10%)
Jul 17, 2013 29.82 29.92 29.37 29.59 1,755,676 -0.21(-0.70%)
Jul 16, 2013 29.77 29.87 29.52 29.80 995,992 +0.04(+0.13%)
Jul 15, 2013 29.97 29.99 29.46 29.76 1,313,956 -0.04(-0.13%)
Jul 12, 2013 29.44 29.83 29.33 29.80 525,930 +0.31(+1.05%)
Jul 11, 2013 29.46 29.60 29.21 29.49 748,731 +0.38(+1.31%)
Jul 10, 2013 29.11 29.39 28.88 29.11 490,315 -0.06(-0.21%)
Jul 09, 2013 28.65 29.29 28.40 29.17 914,380 +0.77(+2.71%)
Jul 08, 2013 28.18 28.53 27.88 28.40 883,794 +0.28(+1.00%)
Jul 05, 2013 27.81 28.13 27.57 28.12 308,201 +0.60(+2.18%)
Jul 03, 2013 27.41 27.57 27.35 27.52 442,107 -0.14(-0.51%)
Jul 02, 2013 27.79 28.11 27.48 27.66 403,497 -0.20(-0.72%)
Jul 01, 2013 27.44 27.98 27.44 27.86 352,298 +0.45(+1.64%)
Jun 28, 2013 27.68 27.69 27.39 27.41 921,860 -0.27(-0.98%)
Jun 27, 2013 27.35 27.84 27.23 27.68 469,550 +0.57(+2.10%)
Jun 26, 2013 27.03 27.21 26.83 27.11 989,314 +0.32(+1.19%)
Jun 25, 2013 26.44 27.30 26.25 26.79 1,265,201 +0.64(+2.45%)
Jun 24, 2013 26.35 26.39 25.72 26.15 909,806 -0.46(-1.73%)
Jun 21, 2013 27.55 27.58 26.56 26.61 1,089,489 -0.69(-2.53%)
Jun 20, 2013 27.50 27.71 27.18 27.30 702,293 -0.56(-2.01%)
Jun 19, 2013 28.10 28.53 27.86 27.86 563,548 -0.32(-1.14%)
Jun 18, 2013 28.07 28.37 28.05 28.18 359,248 +0.14(+0.50%)
Jun 17, 2013 27.75 28.10 27.69 28.04 385,384 +0.56(+2.04%)
Jun 14, 2013 27.86 27.91 27.24 27.48 453,241 -0.39(-1.40%)
Jun 13, 2013 27.37 28.08 27.32 27.87 792,413 +0.43(+1.57%)
Jun 12, 2013 28.08 28.09 27.37 27.44 385,389 -0.39(-1.40%)
Jun 11, 2013 27.85 28.31 27.65 27.83 397,321 -0.47(-1.66%)
Jun 10, 2013 28.98 29.08 28.24 28.30 940,834 -0.67(-2.31%)
Jun 07, 2013 28.50 28.97 28.11 28.97 1,554,906 +0.64(+2.26%)
Jun 06, 2013 27.58 28.33 27.52 28.33 1,654,402 +0.78(+2.83%)
Jun 05, 2013 27.46 27.72 27.08 27.55 1,340,666 -0.04(-0.14%)
Jun 04, 2013 27.37 27.80 27.09 27.59 1,422,821 +0.43(+1.58%)
Jun 03, 2013 27.73 27.79 26.91 27.16 941,355 -0.51(-1.84%)
May 31, 2013 27.97 28.17 27.66 27.67 633,853 -0.34(-1.21%)
May 30, 2013 27.62 28.15 27.48 28.01 813,497 +0.41(+1.49%)
May 29, 2013 27.18 27.80 27.04 27.60 871,594 +0.17(+0.62%)
May 28, 2013 27.12 27.48 26.84 27.43 517,512 +0.79(+2.97%)
May 24, 2013 26.53 26.69 26.31 26.64 309,711 -0.04(-0.15%)
May 23, 2013 26.20 26.71 26.04 26.68 508,303 +0.14(+0.53%)
May 22, 2013 27.35 27.56 26.34 26.54 807,835 -0.82(-3.00%)
May 21, 2013 27.17 27.38 27.15 27.36 805,125 +0.19(+0.70%)
May 20, 2013 27.13 27.25 26.96 27.17 757,624 -0.01(-0.04%)
May 17, 2013 26.18 27.23 26.13 27.18 1,500,608 +1.08(+4.14%)
May 16, 2013 25.91 26.25 25.70 26.10 1,313,317 +0.21(+0.81%)
May 15, 2013 25.15 25.94 25.15 25.89 1,280,794 +1.23(+4.99%)
May 13, 2013 24.05 24.81 23.97 24.66 1,269,400 +0.57(+2.37%)
May 10, 2013 23.61 24.10 23.42 24.09 1,115,825 +0.54(+2.29%)
May 09, 2013 23.75 23.83 23.38 23.55 772,167 -0.26(-1.09%)
May 08, 2013 23.30 23.81 23.24 23.81 1,227,834 +0.49(+2.10%)
May 07, 2013 22.97 23.33 22.66 23.32 927,108 +0.45(+1.97%)
May 06, 2013 22.93 22.93 22.61 22.87 1,094,291 -0.26(-1.12%)
May 03, 2013 22.87 23.54 22.83 23.13 713,424 +0.54(+2.39%)
May 02, 2013 22.32 22.62 22.32 22.59 585,063 +0.36(+1.62%)
May 01, 2013 22.89 23.02 22.21 22.23 1,116,732 -0.73(-3.18%)
Apr 30, 2013 22.68 23.07 22.68 22.96 932,216 -0.03(-0.13%)
Apr 29, 2013 22.79 23.04 22.49 22.99 895,940 +0.22(+0.97%)
Apr 26, 2013 22.52 23.12 22.64 22.77 1,748,622 -0.68(-2.90%)
Apr 25, 2013 23.40 23.66 23.22 23.45 559,261 +0.17(+0.73%)
Apr 24, 2013 23.31 23.38 23.08 23.28 718,407 +0.04(+0.17%)
Apr 23, 2013 22.71 23.26 22.60 23.24 707,828 +0.69(+3.06%)
Apr 22, 2013 22.71 22.71 22.07 22.55 1,133,870 -0.07(-0.31%)
Apr 19, 2013 22.55 22.73 22.34 22.62 590,119 +0.17(+0.76%)
Apr 18, 2013 22.69 22.85 22.28 22.45 712,116 -0.24(-1.06%)
Apr 17, 2013 23.15 23.15 22.53 22.69 935,176 -0.61(-2.62%)
Apr 16, 2013 23.16 23.31 22.61 23.30 936,281 +0.36(+1.57%)
Apr 15, 2013 23.93 23.97 22.94 22.94 863,946 -1.08(-4.50%)
Apr 12, 2013 24.04 24.11 23.84 24.02 404,419 -0.17(-0.70%)
Apr 11, 2013 24.08 24.38 24.06 24.19 542,824 +0.06(+0.25%)
Apr 10, 2013 23.70 24.41 23.70 24.13 832,691 +0.46(+1.94%)
Apr 09, 2013 23.71 23.92 23.43 23.67 506,937 +0.02(+0.08%)
Apr 08, 2013 23.14 23.65 23.05 23.65 430,168 +0.48(+2.07%)
Apr 05, 2013 22.98 23.20 22.68 23.17 800,740 -0.14(-0.60%)
Apr 04, 2013 22.85 23.31 22.79 23.31 571,602 +0.42(+1.83%)
Apr 03, 2013 23.56 23.64 22.83 22.89 782,271 -0.71(-3.01%)
Apr 02, 2013 23.55 23.68 23.41 23.60 821,482 +0.18(+0.77%)
Apr 01, 2013 23.71 23.89 23.32 23.42 1,062,453 -0.25(-1.06%)
Mar 28, 2013 23.83 24.07 23.51 23.67 1,349,034 -0.37(-1.54%)
Mar 27, 2013 24.36 24.40 24.04 24.04 886,956 -0.52(-2.12%)
Mar 26, 2013 24.55 24.72 24.32 24.56 858,794 +0.14(+0.57%)
Mar 25, 2013 24.54 24.80 24.28 24.42 750,440 +0.00(+0.00%)
Mar 22, 2013 24.33 24.50 24.25 24.42 488,901 +0.10(+0.41%)
Mar 21, 2013 24.58 24.81 24.32 24.32 578,184 -0.47(-1.90%)
Mar 20, 2013 24.51 24.86 24.33 24.79 590,149 +0.49(+2.02%)
Mar 19, 2013 24.41 24.57 24.06 24.30 640,593 -0.11(-0.45%)
Mar 18, 2013 24.08 24.55 23.98 24.41 616,326 +0.02(+0.08%)
Mar 15, 2013 24.67 24.75 24.27 24.39 1,218,246 -0.29(-1.18%)
Mar 14, 2013 24.69 24.89 24.61 24.68 772,920 +0.09(+0.37%)
Mar 13, 2013 24.48 24.70 24.30 24.59 837,860 +0.08(+0.33%)
Mar 12, 2013 24.61 24.72 24.40 24.51 550,074 -0.13(-0.53%)
Mar 11, 2013 24.42 24.76 24.29 24.64 876,586 +0.27(+1.11%)
Mar 08, 2013 24.33 24.60 24.06 24.37 947,317 +0.22(+0.91%)
Mar 07, 2013 23.95 24.19 23.73 24.15 910,278 +0.20(+0.84%)
Mar 06, 2013 23.77 24.11 23.76 23.95 984,937 +0.34(+1.44%)
Mar 05, 2013 23.61 23.78 23.46 23.61 1,253,860 +0.23(+0.98%)
Mar 04, 2013 22.95 23.39 22.82 23.38 2,537,095 +0.41(+1.78%)
Mar 01, 2013 23.13 23.16 22.82 22.97 2,768,880 -0.25(-1.08%)
Feb 28, 2013 23.35 23.41 23.21 23.22 1,565,494 +0.00(+0.00%)
Feb 27, 2013 23.10 23.42 23.09 23.22 1,767,316 +0.21(+0.91%)
Feb 26, 2013 23.37 23.39 22.98 23.01 1,309,439 -0.20(-0.86%)
Feb 25, 2013 23.75 23.94 23.19 23.21 1,479,227 -0.34(-1.44%)
Feb 22, 2013 23.86 23.95 23.38 23.55 2,217,942 -0.10(-0.42%)
Feb 21, 2013 24.21 24.35 23.59 23.65 3,604,861 -0.63(-2.59%)
Feb 20, 2013 24.87 24.87 24.25 24.28 1,473,251 -0.55(-2.22%)
Feb 19, 2013 25.29 25.29 24.78 24.83 2,144,981 -0.37(-1.47%)
Feb 15, 2013 24.96 25.32 24.82 25.20 928,115 +0.33(+1.33%)
Feb 14, 2013 24.72 24.98 24.56 24.87 849,774 +0.09(+0.36%)
Feb 13, 2013 24.72 24.85 24.63 24.78 1,149,734 +0.10(+0.41%)
Feb 12, 2013 24.50 24.74 24.48 24.68 1,115,044 +0.24(+0.98%)
Feb 11, 2013 24.42 24.49 24.11 24.44 1,523,443 +0.02(+0.08%)
Feb 08, 2013 23.75 24.42 23.71 24.42 1,855,971 +0.70(+2.95%)
Feb 07, 2013 24.13 24.22 23.63 23.72 1,977,194 -0.35(-1.45%)
Feb 06, 2013 23.44 24.09 23.37 24.07 1,851,247 +0.54(+2.29%)
Feb 04, 2013 23.51 23.67 23.38 23.53 1,262,989 -0.16(-0.68%)
Feb 01, 2013 23.83 23.87 23.57 23.69 1,430,536 +0.03(+0.13%)
Jan 31, 2013 23.63 23.78 23.53 23.66 1,216,038 -0.01(-0.04%)
Jan 30, 2013 23.80 23.86 23.58 23.67 1,409,981 -0.10(-0.42%)
Jan 29, 2013 23.19 23.81 23.18 23.77 1,907,337 +0.59(+2.55%)
Jan 28, 2013 23.05 23.26 22.95 23.18 1,359,671 +0.08(+0.35%)
Jan 25, 2013 23.04 23.42 22.84 23.10 1,654,177 +0.18(+0.79%)
Jan 24, 2013 23.00 23.23 22.68 22.92 2,023,195 -0.09(-0.39%)
Jan 23, 2013 22.99 23.36 22.88 23.01 1,986,394 +0.10(+0.44%)
Jan 22, 2013 22.59 23.07 22.59 22.91 1,892,479 +0.30(+1.33%)
Jan 18, 2013 22.48 22.62 22.32 22.61 705,947 +0.22(+0.98%)
Jan 17, 2013 22.29 22.58 22.15 22.39 1,548,632 +0.29(+1.31%)
Jan 16, 2013 22.05 22.32 21.85 22.10 1,844,941 -0.05(-0.23%)
Jan 15, 2013 22.02 22.20 22.00 22.15 1,701,552 +0.08(+0.36%)
Jan 14, 2013 21.99 22.10 21.90 22.07 746,592 +0.07(+0.32%)
Jan 11, 2013 21.87 22.00 21.76 22.00 1,164,896 +0.17(+0.78%)
Jan 10, 2013 21.89 22.16 21.45 21.83 1,235,700 +0.16(+0.74%)
Jan 09, 2013 21.95 22.01 21.56 21.67 1,169,716 -0.06(-0.28%)
Jan 08, 2013 22.00 22.00 21.60 21.73 1,722,429 -0.22(-1.00%)
Jan 07, 2013 22.53 22.61 21.91 21.95 2,598,659 -0.60(-2.66%)
Jan 04, 2013 21.65 22.58 21.60 22.55 1,675,426 +1.03(+4.79%)
Jan 03, 2013 21.17 21.65 21.01 21.52 2,118,188 +0.39(+1.85%)
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.