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 (%)
Apr 28, 2017 27.76 27.76 26.62 26.82 1,307,338 -1.26(-4.49%)
Apr 27, 2017 27.90 28.12 27.56 28.08 1,071,239 +0.18(+0.65%)
Apr 26, 2017 27.65 28.16 27.61 27.90 960,030 +0.21(+0.76%)
Apr 25, 2017 27.65 27.84 27.59 27.69 541,841 +0.26(+0.95%)
Apr 24, 2017 27.59 27.64 27.22 27.43 620,810 +0.39(+1.44%)
Apr 21, 2017 26.79 27.23 26.74 27.04 904,095 +0.16(+0.60%)
Apr 20, 2017 26.94 26.97 26.61 26.88 885,729 +0.17(+0.64%)
Apr 19, 2017 26.77 26.88 26.60 26.71 395,619 +0.14(+0.53%)
Apr 18, 2017 26.59 26.80 26.37 26.57 619,971 -0.16(-0.60%)
Apr 17, 2017 26.40 26.75 26.20 26.73 612,774 +0.49(+1.87%)
Apr 13, 2017 26.50 26.74 26.22 26.24 755,298 -0.37(-1.39%)
Apr 12, 2017 26.38 26.80 26.17 26.61 780,145 +0.22(+0.83%)
Apr 11, 2017 26.17 26.44 26.05 26.39 416,169 +0.07(+0.27%)
Apr 10, 2017 26.15 26.47 26.08 26.32 570,175 +0.16(+0.61%)
Apr 07, 2017 26.10 26.36 26.06 26.16 595,178 -0.08(-0.30%)
Apr 06, 2017 26.00 26.34 25.87 26.24 625,090 +0.20(+0.77%)
Apr 05, 2017 26.49 26.64 26.04 26.04 1,020,885 -0.20(-0.76%)
Apr 04, 2017 26.35 26.52 26.12 26.24 864,983 -0.26(-0.98%)
Apr 03, 2017 26.43 26.58 26.20 26.50 878,983 +0.16(+0.61%)
Mar 31, 2017 26.21 26.55 26.06 26.34 485,487 +0.04(+0.15%)
Mar 30, 2017 25.96 26.32 25.92 26.30 310,110 +0.32(+1.23%)
Mar 29, 2017 25.92 26.07 25.67 25.98 383,500 +0.00(+0.00%)
Mar 28, 2017 25.52 26.16 25.49 25.98 680,560 +0.39(+1.52%)
Mar 27, 2017 25.11 25.69 25.10 25.59 472,941 +0.09(+0.35%)
Mar 24, 2017 25.68 25.73 25.39 25.50 368,692 -0.07(-0.27%)
Mar 23, 2017 25.72 26.04 25.51 25.57 575,297 -0.21(-0.81%)
Mar 22, 2017 25.10 25.79 24.93 25.78 1,299,865 +0.52(+2.06%)
Mar 21, 2017 26.17 26.19 25.18 25.26 769,834 -0.70(-2.70%)
Mar 20, 2017 26.04 26.06 25.74 25.96 757,031 -0.01(-0.04%)
Mar 17, 2017 26.96 26.98 25.93 25.97 1,274,580 -0.97(-3.60%)
Mar 16, 2017 26.89 27.11 26.81 26.94 442,055 +0.06(+0.22%)
Mar 15, 2017 26.56 27.14 26.49 26.88 865,521 +0.44(+1.66%)
Mar 14, 2017 26.44 26.63 26.16 26.44 581,490 -0.16(-0.60%)
Mar 13, 2017 26.38 26.63 26.21 26.60 605,348 +0.32(+1.22%)
Mar 10, 2017 26.61 26.66 26.12 26.28 566,129 -0.16(-0.61%)
Mar 09, 2017 26.90 26.97 26.44 26.44 815,520 -0.38(-1.42%)
Mar 08, 2017 26.76 27.02 26.69 26.82 596,457 +0.25(+0.94%)
Mar 07, 2017 26.55 26.69 26.39 26.57 617,619 +0.01(+0.04%)
Mar 06, 2017 26.42 26.62 26.35 26.56 694,581 -0.08(-0.30%)
Mar 03, 2017 26.72 26.78 26.53 26.64 504,832 +0.01(+0.04%)
Mar 02, 2017 26.95 26.99 26.62 26.63 1,048,709 -0.31(-1.15%)
Mar 01, 2017 27.80 27.85 26.92 26.94 1,039,490 -0.23(-0.85%)
Feb 28, 2017 27.47 27.54 27.16 27.17 1,517,695 -0.49(-1.77%)
Feb 27, 2017 27.20 27.71 27.08 27.66 535,346 +0.51(+1.88%)
Feb 24, 2017 26.88 27.15 26.86 27.15 367,884 +0.00(+0.00%)
Feb 23, 2017 27.08 27.25 26.90 27.15 476,650 +0.11(+0.41%)
Feb 22, 2017 26.75 27.14 26.68 27.04 576,794 +0.14(+0.52%)
Feb 21, 2017 26.83 27.25 26.78 26.90 639,491 +0.01(+0.04%)
Feb 17, 2017 26.89 26.89 26.89 0 +0.02(+0.07%)
Feb 16, 2017 27.00 27.06 26.70 26.87 683,629 -0.13(-0.48%)
Feb 15, 2017 26.54 27.00 26.26 27.00 1,230,399 +0.48(+1.81%)
Feb 14, 2017 26.45 26.58 26.32 26.52 612,115 +0.02(+0.08%)
Feb 13, 2017 26.56 26.73 26.33 26.50 670,418 +0.08(+0.30%)
Feb 10, 2017 26.38 26.63 26.26 26.42 497,303 +0.11(+0.42%)
Feb 09, 2017 25.93 26.31 25.59 26.31 977,720 +0.57(+2.21%)
Feb 08, 2017 25.77 25.79 25.53 25.74 575,156 -0.15(-0.58%)
Feb 07, 2017 26.19 26.22 25.79 25.89 938,764 -0.15(-0.58%)
Feb 06, 2017 26.10 26.23 25.91 26.04 559,583 -0.46(-1.74%)
Feb 03, 2017 26.62 26.84 26.32 26.50 999,271 +0.28(+1.07%)
Feb 02, 2017 26.04 26.60 25.97 26.22 1,143,456 +0.07(+0.27%)
Feb 01, 2017 26.26 26.47 25.92 26.15 1,308,973 +0.14(+0.54%)
Jan 31, 2017 25.88 26.21 25.72 26.01 912,790 +0.04(+0.15%)
Jan 30, 2017 25.95 26.06 25.60 25.97 880,143 -0.16(-0.61%)
Jan 27, 2017 27.08 27.47 26.05 26.13 1,599,453 -1.05(-3.86%)
Jan 26, 2017 27.42 27.43 26.91 27.18 909,953 -0.39(-1.41%)
Jan 25, 2017 27.83 28.02 27.33 27.57 380,206 +0.12(+0.44%)
Jan 24, 2017 27.29 27.66 27.19 27.45 445,312 +0.32(+1.18%)
Jan 23, 2017 27.13 27.32 26.91 27.13 745,936 -0.14(-0.51%)
Jan 20, 2017 27.25 27.44 27.08 27.27 658,958 +0.07(+0.26%)
Jan 19, 2017 27.27 27.35 26.91 27.20 797,843 -0.01(-0.04%)
Jan 18, 2017 27.14 27.23 26.82 27.21 936,516 +0.18(+0.67%)
Jan 17, 2017 27.51 27.61 26.95 27.03 896,170 -0.66(-2.38%)
Jan 13, 2017 27.69 27.69 27.69 0 +0.06(+0.22%)
Jan 12, 2017 27.85 27.94 27.15 27.63 1,001,144 -0.36(-1.29%)
Jan 11, 2017 27.96 28.12 27.72 27.99 776,752 +0.07(+0.25%)
Jan 10, 2017 27.78 28.20 27.58 27.92 600,312 +0.18(+0.65%)
Jan 09, 2017 28.11 28.16 27.72 27.74 751,457 -0.55(-1.94%)
Jan 06, 2017 28.85 28.95 28.11 28.29 686,683 -0.56(-1.94%)
Jan 05, 2017 28.65 29.17 28.46 28.85 646,175 +0.07(+0.24%)
Jan 04, 2017 28.87 29.12 28.65 28.78 1,023,489 +0.07(+0.24%)
Jan 03, 2017 28.76 29.04 28.45 28.71 810,422 +0.43(+1.52%)
Dec 30, 2016 28.28 28.28 28.28 0 +0.28(+1.00%)
Dec 29, 2016 27.86 28.11 27.82 28.00 685,263 +0.15(+0.54%)
Dec 28, 2016 28.33 28.34 27.85 27.85 762,539 -0.50(-1.76%)
Dec 27, 2016 28.13 28.43 28.03 28.35 694,554 +0.25(+0.89%)
Dec 23, 2016 28.10 28.10 28.10 0 +0.11(+0.39%)
Dec 22, 2016 28.07 28.08 27.82 27.99 692,298 -0.10(-0.36%)
Dec 21, 2016 28.04 28.19 27.51 28.09 688,759 -0.02(-0.07%)
Dec 20, 2016 27.70 28.12 27.64 28.11 854,560 +0.61(+2.22%)
Dec 19, 2016 27.28 27.62 27.27 27.50 926,557 +0.17(+0.62%)
Dec 16, 2016 27.80 27.81 27.18 27.33 1,297,463 -0.26(-0.94%)
Dec 15, 2016 27.75 27.92 27.49 27.59 1,209,381 -0.01(-0.04%)
Dec 14, 2016 28.18 28.54 27.53 27.60 1,609,231 -0.74(-2.61%)
Dec 13, 2016 28.98 29.17 28.21 28.34 1,428,588 -0.48(-1.67%)
Dec 12, 2016 29.40 29.57 28.76 28.82 788,884 -0.73(-2.47%)
Dec 09, 2016 29.54 29.60 29.25 29.55 986,086 -0.01(-0.03%)
Dec 08, 2016 29.17 29.70 28.96 29.56 851,203 +0.50(+1.72%)
Dec 07, 2016 28.44 29.26 28.37 29.06 1,219,435 +0.57(+2.00%)
Dec 06, 2016 28.30 28.53 28.16 28.49 863,430 +0.21(+0.74%)
Dec 05, 2016 27.97 28.30 27.84 28.28 981,796 +0.60(+2.17%)
Dec 02, 2016 27.77 27.96 27.64 27.68 967,952 -0.19(-0.68%)
Dec 01, 2016 27.72 28.05 27.54 27.87 1,216,167 +0.38(+1.38%)
Nov 30, 2016 27.56 27.64 27.27 27.49 841,969 +0.29(+1.07%)
Nov 29, 2016 27.18 27.45 27.16 27.20 653,930 +0.05(+0.18%)
Nov 28, 2016 27.55 27.69 27.11 27.15 810,895 -0.58(-2.09%)
Nov 25, 2016 27.70 27.85 27.55 27.73 257,466 +0.05(+0.18%)
Nov 23, 2016 27.68 27.68 27.68 0 +0.12(+0.44%)
Nov 22, 2016 27.36 27.61 27.26 27.56 758,316 +0.22(+0.80%)
Nov 21, 2016 26.89 27.39 26.79 27.34 1,210,224 -0.03(-0.11%)
Nov 18, 2016 27.60 27.79 27.25 27.37 1,572,155 +0.12(+0.44%)
Nov 17, 2016 27.60 27.90 27.17 27.25 1,302,404 -0.42(-1.52%)
Nov 16, 2016 28.05 28.37 27.33 27.67 1,699,961 -0.63(-2.23%)
Nov 15, 2016 28.62 28.67 28.05 28.30 997,873 -0.52(-1.80%)
Nov 14, 2016 28.50 28.83 28.40 28.82 1,810,140 +0.65(+2.31%)
Nov 11, 2016 28.28 28.45 27.82 28.17 1,278,651 -0.18(-0.63%)
Nov 10, 2016 26.99 28.41 26.99 28.35 2,624,914 +1.76(+6.62%)
Nov 09, 2016 24.87 26.75 24.73 26.59 1,815,217 +1.69(+6.79%)
Nov 08, 2016 25.32 25.32 24.88 24.90 1,665,219 -0.39(-1.54%)
Nov 07, 2016 25.57 25.64 25.05 25.29 2,175,863 +0.34(+1.36%)
Nov 04, 2016 24.91 25.22 24.52 24.95 1,599,090 -1.05(-4.04%)
Nov 03, 2016 26.16 26.32 25.93 26.00 1,729,457 +0.04(+0.15%)
Nov 02, 2016 26.15 26.26 25.83 25.96 2,205,817 -0.26(-0.99%)
Nov 01, 2016 27.13 27.13 26.02 26.22 2,314,150 -0.78(-2.89%)
Oct 31, 2016 26.88 27.10 26.48 27.00 1,967,191 +0.16(+0.60%)
Oct 28, 2016 26.70 27.37 26.37 26.84 2,570,875 +0.66(+2.52%)
Oct 27, 2016 26.75 26.75 26.13 26.18 1,338,523 -0.37(-1.39%)
Oct 26, 2016 26.76 26.78 26.35 26.55 1,653,462 -0.38(-1.41%)
Oct 25, 2016 27.36 27.48 26.93 26.93 1,116,753 -0.63(-2.29%)
Oct 24, 2016 27.89 27.89 27.44 27.56 642,451 +0.12(+0.44%)
Oct 21, 2016 27.56 27.71 27.42 27.44 642,855 -0.39(-1.40%)
Oct 20, 2016 27.71 28.04 27.59 27.83 860,689 +0.07(+0.25%)
Oct 19, 2016 27.99 27.99 27.72 27.76 395,916 -0.02(-0.07%)
Oct 18, 2016 27.84 27.94 27.57 27.78 1,165,604 +0.29(+1.05%)
Oct 17, 2016 27.55 27.73 27.39 27.49 567,238 -0.13(-0.47%)
Oct 14, 2016 27.99 28.09 27.60 27.62 600,145 -0.14(-0.50%)
Oct 13, 2016 27.78 27.93 27.36 27.76 825,664 -0.36(-1.28%)
Oct 12, 2016 27.99 28.32 27.91 28.12 804,923 +0.14(+0.50%)
Oct 11, 2016 28.39 28.45 27.92 27.98 1,004,360 -0.54(-1.89%)
Oct 10, 2016 28.53 28.78 28.46 28.52 880,460 +0.21(+0.74%)
Oct 07, 2016 28.82 29.19 27.96 28.31 1,663,745 -1.18(-4.00%)
Oct 06, 2016 29.22 29.58 28.92 29.49 1,029,348 +0.28(+0.96%)
Oct 05, 2016 29.09 29.49 28.86 29.21 3,003,175 +0.31(+1.07%)
Oct 04, 2016 29.39 29.58 28.69 28.90 2,064,651 -0.40(-1.37%)
Oct 03, 2016 29.56 29.96 29.26 29.30 1,163,449 -0.33(-1.11%)
Sep 30, 2016 29.61 29.88 29.43 29.63 958,516 +0.36(+1.23%)
Sep 29, 2016 29.77 29.93 29.17 29.27 711,331 -0.57(-1.91%)
Sep 28, 2016 29.89 29.94 29.44 29.84 953,887 +0.04(+0.13%)
Sep 27, 2016 29.68 30.02 29.49 29.80 1,028,142 +0.08(+0.27%)
Sep 26, 2016 31.00 31.11 29.19 29.72 2,103,967 -1.68(-5.35%)
Sep 23, 2016 31.39 31.66 31.27 31.40 632,514 -0.19(-0.60%)
Sep 22, 2016 32.26 32.40 31.46 31.59 982,932 -0.40(-1.25%)
Sep 21, 2016 32.04 32.20 31.68 31.99 485,449 +0.21(+0.66%)
Sep 20, 2016 32.18 32.25 31.77 31.78 402,623 -0.16(-0.50%)
Sep 19, 2016 31.95 32.39 31.87 31.94 451,070 +0.12(+0.38%)
Sep 16, 2016 31.79 32.00 31.57 31.82 776,828 -0.30(-0.93%)
Sep 15, 2016 31.65 32.29 31.65 32.12 426,095 +0.46(+1.45%)
Sep 14, 2016 31.49 31.89 31.48 31.66 734,953 +0.12(+0.38%)
Sep 13, 2016 31.73 31.89 31.16 31.54 676,974 -0.59(-1.84%)
Sep 12, 2016 31.38 32.24 31.30 32.13 668,281 +0.52(+1.65%)
Sep 09, 2016 32.66 32.91 31.61 31.61 772,710 -1.32(-4.01%)
Sep 08, 2016 32.80 33.13 32.73 32.93 908,092 +0.09(+0.27%)
Sep 07, 2016 32.54 32.85 32.47 32.84 1,077,634 +0.23(+0.71%)
Sep 06, 2016 32.74 32.80 32.34 32.61 573,313 -0.14(-0.43%)
Sep 02, 2016 32.28 32.75 32.75 32.75 586,600 +0.67(+2.09%)
Sep 01, 2016 32.35 32.44 31.74 32.08 598,496 -0.22(-0.68%)
Aug 31, 2016 32.40 32.60 32.07 32.30 633,122 -0.15(-0.46%)
Aug 30, 2016 32.10 32.46 32.10 32.45 380,654 +0.29(+0.90%)
Aug 29, 2016 32.03 32.35 32.03 32.16 336,069 +0.17(+0.53%)
Aug 26, 2016 31.94 32.14 31.77 31.99 411,220 +0.18(+0.57%)
Aug 25, 2016 31.82 31.96 31.72 31.81 326,608 -0.09(-0.28%)
Aug 24, 2016 32.21 32.42 31.84 31.90 447,218 -0.25(-0.78%)
Aug 23, 2016 32.20 32.48 32.14 32.15 393,560 +0.04(+0.12%)
Aug 22, 2016 32.29 32.29 31.98 32.11 261,543 -0.28(-0.86%)
Aug 19, 2016 32.34 32.44 32.12 32.39 424,490 -0.10(-0.31%)
Aug 18, 2016 32.25 32.61 32.22 32.49 303,574 +0.29(+0.90%)
Aug 17, 2016 32.09 32.44 32.07 32.20 507,925 +0.09(+0.28%)
Aug 16, 2016 32.18 32.26 31.99 32.11 431,402 -0.17(-0.53%)
Aug 15, 2016 32.09 32.34 31.97 32.28 381,158 +0.25(+0.78%)
Aug 12, 2016 31.88 32.05 31.77 32.03 240,578 -0.02(-0.06%)
Aug 11, 2016 32.24 32.26 32.00 32.05 400,805 -0.02(-0.06%)
Aug 10, 2016 31.95 32.07 31.71 32.07 689,750 +0.16(+0.50%)
Aug 09, 2016 32.10 32.16 31.87 31.91 551,873 -0.13(-0.41%)
Aug 08, 2016 32.24 32.32 31.97 32.04 570,060 -0.09(-0.28%)
Aug 05, 2016 31.92 32.30 31.79 32.13 474,890 +0.57(+1.81%)
Aug 04, 2016 31.43 31.59 31.29 31.56 317,879 -0.15(-0.47%)
Aug 03, 2016 31.26 31.79 31.26 31.71 513,860 +0.42(+1.34%)
Aug 02, 2016 31.61 31.71 31.12 31.29 438,781 -0.42(-1.32%)
Aug 01, 2016 31.56 31.90 31.43 31.71 623,584 +0.14(+0.44%)
Jul 29, 2016 32.10 32.10 31.23 31.57 719,710 +0.16(+0.51%)
Jul 28, 2016 31.49 31.68 31.24 31.41 452,277 -0.20(-0.63%)
Jul 27, 2016 31.28 31.74 31.27 31.61 479,110 +0.33(+1.05%)
Jul 26, 2016 31.28 31.42 31.07 31.28 375,050 -0.07(-0.22%)
Jul 25, 2016 31.30 31.52 31.18 31.35 388,168 -0.03(-0.10%)
Jul 22, 2016 31.10 31.41 31.10 31.38 203,816 +0.29(+0.93%)
Jul 21, 2016 31.22 31.38 31.08 31.09 271,519 -0.18(-0.58%)
Jul 20, 2016 31.20 31.30 30.87 31.27 279,806 +0.24(+0.77%)
Jul 19, 2016 30.87 31.16 30.63 31.03 459,504 -0.03(-0.10%)
Jul 18, 2016 30.84 31.17 30.82 31.06 559,833 +0.16(+0.52%)
Jul 15, 2016 30.72 30.92 30.44 30.90 555,435 +0.38(+1.25%)
Jul 14, 2016 30.65 30.85 30.39 30.52 522,525 +0.38(+1.26%)
Jul 13, 2016 30.11 30.23 29.88 30.14 415,565 -0.01(-0.03%)
Jul 12, 2016 29.72 30.29 29.72 30.15 470,603 +0.80(+2.73%)
Jul 11, 2016 28.95 29.38 28.93 29.35 464,492 +0.54(+1.87%)
Jul 08, 2016 28.70 28.95 28.29 28.81 407,696 +0.52(+1.84%)
Jul 07, 2016 28.34 28.54 28.03 28.29 604,468 -0.07(-0.25%)
Jul 06, 2016 27.86 28.40 27.69 28.36 564,072 +0.27(+0.96%)
Jul 05, 2016 28.54 28.54 27.75 28.09 597,635 -0.62(-2.16%)
Jul 01, 2016 28.69 28.71 28.71 28.71 705,300 -0.07(-0.24%)
Jun 30, 2016 28.27 28.78 28.03 28.78 753,352 +0.72(+2.57%)
Jun 29, 2016 27.86 28.12 27.45 28.06 622,596 +0.61(+2.22%)
Jun 28, 2016 27.26 27.45 26.88 27.45 1,232,820 +0.74(+2.77%)
Jun 27, 2016 27.94 27.94 26.60 26.71 1,082,317 -1.61(-5.69%)
Jun 24, 2016 29.20 29.33 28.31 28.32 1,243,741 -2.20(-7.21%)
Jun 23, 2016 30.38 30.62 30.12 30.52 2,231,010 +0.56(+1.87%)
Jun 22, 2016 29.93 30.08 29.93 29.96 1,275,241 +0.07(+0.23%)
Jun 21, 2016 30.12 30.16 29.89 29.89 1,101,668 -0.11(-0.37%)
Jun 20, 2016 30.46 30.67 29.97 30.00 1,474,895 +0.04(+0.13%)
Jun 17, 2016 30.00 30.17 29.85 29.96 1,257,398 -0.03(-0.10%)
Jun 16, 2016 29.99 30.16 29.70 29.99 662,861 -0.29(-0.96%)
Jun 15, 2016 30.33 30.71 30.22 30.28 421,747 +0.13(+0.43%)
Jun 14, 2016 30.42 30.62 30.05 30.15 462,211 -0.39(-1.28%)
Jun 13, 2016 30.67 30.88 30.47 30.54 563,566 -0.32(-1.04%)
Jun 10, 2016 30.95 31.15 30.65 30.86 774,969 -0.60(-1.91%)
Jun 09, 2016 31.68 31.78 31.32 31.46 515,666 -0.38(-1.19%)
Jun 08, 2016 32.00 32.17 31.71 31.84 721,749 -0.20(-0.62%)
Jun 07, 2016 32.26 32.26 31.84 32.04 515,779 -0.13(-0.40%)
Jun 06, 2016 31.88 32.41 31.84 32.17 676,446 +0.35(+1.10%)
Jun 03, 2016 32.00 32.03 31.19 31.82 915,081 -0.55(-1.70%)
Jun 02, 2016 32.30 32.58 32.15 32.37 646,525 -0.10(-0.31%)
Jun 01, 2016 32.06 32.59 31.82 32.47 601,265 +0.15(+0.46%)
May 31, 2016 32.71 32.81 32.23 32.32 717,734 -0.19(-0.58%)
May 27, 2016 32.34 32.51 32.51 32.51 607,200 +0.18(+0.56%)
May 26, 2016 32.45 32.51 32.24 32.33 455,858 -0.13(-0.40%)
May 25, 2016 32.33 32.56 32.14 32.46 415,191 +0.36(+1.12%)
May 24, 2016 31.73 32.19 31.26 32.10 638,199 +0.66(+2.10%)
May 23, 2016 31.47 31.70 31.40 31.44 665,711 -0.11(-0.35%)
May 20, 2016 31.17 31.86 31.17 31.55 558,242 +0.54(+1.74%)
May 19, 2016 31.23 31.45 30.67 31.01 476,809 -0.34(-1.08%)
May 18, 2016 30.81 31.68 30.81 31.35 1,045,200 +0.55(+1.79%)
May 17, 2016 31.06 31.47 30.77 30.80 800,524 -0.29(-0.93%)
May 16, 2016 31.26 31.50 30.91 31.09 811,323 -0.20(-0.64%)
May 13, 2016 31.38 31.72 31.12 31.29 1,446,642 -0.12(-0.38%)
May 12, 2016 31.29 31.57 31.01 31.41 791,731 +0.22(+0.71%)
May 11, 2016 31.05 31.45 31.03 31.19 935,042 -0.03(-0.10%)
May 10, 2016 30.65 31.25 30.47 31.22 700,039 +0.78(+2.56%)
May 09, 2016 30.43 30.68 30.30 30.44 493,175 +0.08(+0.26%)
May 06, 2016 29.80 30.41 29.80 30.36 485,919 +0.30(+1.00%)
May 05, 2016 29.97 30.24 29.68 30.06 681,286 +0.26(+0.87%)
May 04, 2016 30.21 30.49 29.68 29.80 1,365,819 -0.94(-3.06%)
May 03, 2016 31.04 31.22 30.26 30.74 691,949 -0.70(-2.23%)
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.