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 (%)
Sep 28, 2018 24.17 24.41 24.09 24.12 481,700 -0.24(-0.99%)
Sep 27, 2018 24.36 24.47 24.08 24.36 487,985 +0.08(+0.33%)
Sep 26, 2018 24.59 24.72 24.28 24.28 629,438 -0.31(-1.26%)
Sep 25, 2018 24.88 24.92 24.58 24.59 755,120 -0.27(-1.09%)
Sep 24, 2018 25.15 25.27 24.72 24.86 515,405 -0.31(-1.23%)
Sep 21, 2018 25.18 25.48 25.04 25.17 1,986,400 +0.01(+0.04%)
Sep 20, 2018 25.12 25.45 24.96 25.16 1,165,726 +0.19(+0.76%)
Sep 19, 2018 24.41 25.08 24.39 24.97 857,205 +0.64(+2.63%)
Sep 18, 2018 24.37 24.42 23.86 24.33 720,598 +0.05(+0.21%)
Sep 17, 2018 24.19 24.56 24.04 24.28 1,263,203 +0.64(+2.71%)
Sep 14, 2018 23.12 23.66 22.84 23.64 754,300 +0.60(+2.60%)
Sep 13, 2018 23.65 23.65 22.97 23.04 577,104 -0.48(-2.04%)
Sep 12, 2018 23.59 23.62 23.20 23.52 1,115,843 -0.12(-0.51%)
Sep 11, 2018 23.49 23.77 23.29 23.64 1,310,116 +0.05(+0.21%)
Sep 10, 2018 23.10 23.61 23.06 23.59 662,499 +0.62(+2.70%)
Sep 07, 2018 23.07 23.07 22.65 22.97 818,300 -0.17(-0.73%)
Sep 06, 2018 23.36 23.40 22.98 23.14 897,476 -0.19(-0.81%)
Sep 05, 2018 22.88 23.43 22.78 23.33 959,492 +0.47(+2.06%)
Sep 04, 2018 23.14 23.14 22.48 22.86 944,887 -0.30(-1.30%)
Aug 31, 2018 23.16 23.16 23.16 0 +0.32(+1.40%)
Aug 30, 2018 22.84 23.00 22.70 22.84 645,149 -0.01(-0.04%)
Aug 29, 2018 22.88 22.91 22.36 22.85 896,959 +0.00(+0.00%)
Aug 28, 2018 23.15 23.21 22.83 22.85 722,857 -0.29(-1.25%)
Aug 27, 2018 23.30 23.57 23.11 23.14 580,550 -0.08(-0.34%)
Aug 24, 2018 23.26 23.31 23.02 23.22 390,200 +0.09(+0.39%)
Aug 23, 2018 23.45 23.45 23.04 23.13 327,938 -0.38(-1.62%)
Aug 22, 2018 23.49 23.55 23.36 23.51 516,578 -0.04(-0.17%)
Aug 21, 2018 23.35 23.71 23.24 23.55 1,060,497 +0.19(+0.81%)
Aug 20, 2018 23.16 23.41 22.96 23.36 829,258 +0.26(+1.13%)
Aug 17, 2018 22.85 23.80 22.67 23.10 583,800 +0.23(+1.01%)
Aug 16, 2018 22.70 23.19 22.66 22.87 1,097,211 +0.21(+0.93%)
Aug 15, 2018 22.58 22.74 22.06 22.66 938,658 -0.04(-0.18%)
Aug 14, 2018 22.52 22.92 22.52 22.70 1,066,605 +0.30(+1.34%)
Aug 13, 2018 22.40 22.55 22.15 22.40 1,122,091 +0.03(+0.13%)
Aug 10, 2018 22.73 22.76 22.25 22.37 935,500 -0.54(-2.36%)
Aug 09, 2018 23.21 23.40 22.88 22.91 577,260 -0.41(-1.76%)
Aug 08, 2018 23.37 23.47 22.93 23.32 601,537 -0.12(-0.51%)
Aug 07, 2018 22.92 23.57 22.84 23.44 1,110,125 +0.38(+1.65%)
Aug 06, 2018 22.90 23.29 22.69 23.06 921,261 +0.15(+0.65%)
Aug 03, 2018 22.76 23.25 22.76 22.91 734,600 +0.14(+0.61%)
Aug 02, 2018 23.05 23.11 22.51 22.77 1,478,392 -0.33(-1.43%)
Aug 01, 2018 24.17 24.17 22.80 23.10 1,084,207 -1.10(-4.55%)
Jul 31, 2018 24.33 24.93 24.19 24.20 2,104,975 -0.01(-0.04%)
Jul 30, 2018 23.37 24.56 23.11 24.21 2,402,856 +0.77(+3.28%)
Jul 27, 2018 23.31 24.10 22.33 23.44 1,953,700 +0.17(+0.73%)
Jul 26, 2018 23.56 23.74 23.09 23.27 1,201,433 -0.18(-0.77%)
Jul 25, 2018 23.74 23.79 23.10 23.45 757,779 -0.28(-1.18%)
Jul 24, 2018 23.72 23.85 23.58 23.73 858,833 +0.15(+0.64%)
Jul 23, 2018 23.40 23.80 23.39 23.58 763,822 +0.24(+1.03%)
Jul 20, 2018 23.69 23.69 23.31 23.34 593,231 -0.32(-1.35%)
Jul 19, 2018 23.70 23.78 23.46 23.66 775,018 -0.16(-0.67%)
Jul 18, 2018 23.46 23.85 23.33 23.82 701,022 +0.40(+1.71%)
Jul 17, 2018 23.40 23.63 23.18 23.42 553,986 +0.03(+0.13%)
Jul 16, 2018 23.44 23.61 23.27 23.39 604,582 +0.06(+0.26%)
Jul 13, 2018 23.04 23.48 23.01 23.33 1,285,134 +0.16(+0.69%)
Jul 12, 2018 23.70 23.70 23.05 23.17 1,302,335 -0.41(-1.74%)
Jul 11, 2018 24.20 24.34 23.54 23.58 1,108,932 -0.94(-3.83%)
Jul 10, 2018 24.41 24.59 24.24 24.52 1,084,907 +0.15(+0.62%)
Jul 09, 2018 23.86 24.48 23.78 24.37 907,214 +0.63(+2.65%)
Jul 06, 2018 23.69 23.99 23.55 23.74 869,942 +0.07(+0.30%)
Jul 05, 2018 23.60 23.89 23.32 23.67 1,415,571 +0.27(+1.15%)
Jul 03, 2018 23.40 23.40 23.40 0 +0.13(+0.56%)
Jul 02, 2018 23.11 23.34 22.86 23.27 1,242,394 -0.05(-0.21%)
Jun 29, 2018 23.37 23.59 23.07 23.32 1,314,333 +0.08(+0.34%)
Jun 28, 2018 22.99 23.40 22.85 23.24 1,418,633 +0.28(+1.22%)
Jun 27, 2018 23.07 23.41 22.82 22.96 1,531,714 -0.12(-0.52%)
Jun 26, 2018 23.82 23.98 23.06 23.08 1,559,499 -0.69(-2.90%)
Jun 25, 2018 23.35 23.80 23.19 23.77 1,300,626 +0.39(+1.67%)
Jun 22, 2018 23.97 24.04 23.35 23.38 8,877,152 -0.48(-2.01%)
Jun 21, 2018 24.26 24.31 23.79 23.86 915,612 -0.40(-1.65%)
Jun 20, 2018 24.20 24.35 23.89 24.26 1,118,725 +0.15(+0.62%)
Jun 19, 2018 23.65 24.19 23.59 24.11 949,066 +0.25(+1.05%)
Jun 18, 2018 23.52 24.02 23.37 23.86 992,947 +0.26(+1.10%)
Jun 15, 2018 23.68 23.44 23.60 2,392,200 -0.08(-0.34%)
Jun 14, 2018 23.97 23.97 23.64 23.68 1,063,667 -0.22(-0.92%)
Jun 13, 2018 24.43 24.43 23.86 23.90 1,071,586 -0.47(-1.93%)
Jun 12, 2018 24.68 24.82 24.17 24.37 988,751 -0.31(-1.26%)
Jun 11, 2018 24.88 24.93 24.59 24.68 757,203 -0.14(-0.56%)
Jun 08, 2018 24.76 24.90 24.59 24.82 872,024 +0.00(+0.00%)
Jun 07, 2018 24.55 24.85 24.55 24.82 979,587 +0.34(+1.39%)
Jun 06, 2018 24.48 24.48 1,210,176 +0.37(+1.53%)
Jun 05, 2018 24.09 24.23 23.73 24.11 1,193,919 -0.02(-0.08%)
Jun 04, 2018 24.55 24.59 24.00 24.13 1,321,258 -0.26(-1.07%)
Jun 01, 2018 24.61 24.66 24.10 24.39 1,508,329 +0.12(+0.49%)
May 31, 2018 24.50 24.69 24.05 24.27 1,790,584 -0.31(-1.26%)
May 30, 2018 24.53 24.80 24.42 24.58 1,128,529 +0.18(+0.74%)
May 29, 2018 24.86 24.97 24.22 24.40 1,179,965 -0.43(-1.73%)
May 25, 2018 24.83 24.83 24.83 0 +0.24(+0.98%)
May 24, 2018 24.67 24.76 24.25 24.59 779,566 -0.21(-0.85%)
May 23, 2018 24.85 24.95 24.59 24.80 551,040 -0.26(-1.04%)
May 22, 2018 25.12 25.23 24.93 25.06 769,806 +0.07(+0.28%)
May 21, 2018 24.92 25.17 24.81 24.99 685,976 +0.18(+0.73%)
May 18, 2018 24.99 25.05 24.79 24.81 749,500 -0.14(-0.56%)
May 17, 2018 24.87 25.07 24.77 24.95 617,313 +0.10(+0.40%)
May 16, 2018 24.70 25.20 24.70 24.85 1,416,267 +0.08(+0.32%)
May 15, 2018 24.59 24.89 24.56 24.77 894,038 +0.06(+0.24%)
May 14, 2018 24.69 24.98 24.67 24.71 957,433 +0.18(+0.73%)
May 11, 2018 24.69 24.97 24.40 24.53 1,343,935 -0.17(-0.69%)
May 10, 2018 24.48 24.80 24.37 24.70 906,930 +0.37(+1.52%)
May 09, 2018 24.74 24.79 24.11 24.33 1,502,828 -0.29(-1.18%)
May 08, 2018 24.60 25.00 24.42 24.62 1,440,275 -0.08(-0.32%)
May 07, 2018 25.10 25.20 24.42 24.70 1,541,321 -0.65(-2.56%)
May 04, 2018 24.85 25.68 24.73 25.35 1,266,984 +0.25(+1.00%)
May 03, 2018 25.00 25.23 24.64 25.10 1,473,385 -0.06(-0.24%)
May 02, 2018 25.40 25.55 25.11 25.16 1,413,761 -0.25(-0.98%)
May 01, 2018 26.37 26.62 24.98 25.41 2,997,422 -1.06(-4.00%)
Apr 30, 2018 26.91 27.12 26.46 26.47 2,131,637 -0.52(-1.93%)
Apr 27, 2018 30.34 30.34 26.59 26.99 4,826,882 -4.08(-13.13%)
Apr 26, 2018 30.60 31.12 29.78 31.07 2,403,249 +0.07(+0.23%)
Apr 25, 2018 31.05 31.21 30.76 31.00 1,284,962 -0.15(-0.48%)
Apr 24, 2018 31.49 31.73 30.95 31.15 677,436 -0.07(-0.22%)
Apr 23, 2018 31.44 31.59 31.18 31.22 660,482 -0.30(-0.95%)
Apr 20, 2018 31.38 31.59 31.10 31.52 891,331 +0.12(+0.38%)
Apr 19, 2018 31.67 31.82 31.22 31.40 854,560 -0.26(-0.82%)
Apr 18, 2018 31.72 31.89 31.53 31.66 807,267 -0.01(-0.03%)
Apr 17, 2018 31.54 31.80 31.38 31.67 1,052,485 +0.35(+1.12%)
Apr 16, 2018 32.34 32.34 31.25 31.32 1,212,101 -0.76(-2.37%)
Apr 13, 2018 33.05 33.08 31.78 32.08 1,622,735 -0.70(-2.14%)
Apr 12, 2018 32.70 32.97 32.61 32.78 978,691 +0.33(+1.02%)
Apr 11, 2018 32.47 33.03 32.34 32.45 1,125,374 -0.49(-1.49%)
Apr 10, 2018 32.87 33.20 32.69 32.94 577,466 +0.62(+1.92%)
Apr 09, 2018 32.61 32.94 32.32 32.32 722,502 -0.07(-0.22%)
Apr 06, 2018 32.59 33.02 32.03 32.39 758,341 -0.62(-1.88%)
Apr 05, 2018 33.31 33.44 32.66 33.01 994,904 -0.32(-0.96%)
Apr 04, 2018 32.43 33.47 32.43 33.33 806,694 +0.37(+1.12%)
Apr 03, 2018 32.73 33.03 32.41 32.96 928,146 +0.47(+1.45%)
Apr 02, 2018 33.28 33.38 32.10 32.49 864,502 -0.91(-2.72%)
Mar 29, 2018 33.40 33.40 33.40 0 +0.51(+1.55%)
Mar 28, 2018 32.79 33.03 32.35 32.89 925,264 +0.19(+0.58%)
Mar 27, 2018 33.72 33.72 32.53 32.70 669,509 -0.76(-2.27%)
Mar 26, 2018 32.97 33.53 32.73 33.46 685,964 +1.11(+3.43%)
Mar 23, 2018 33.31 33.47 32.35 32.35 781,238 -0.88(-2.65%)
Mar 22, 2018 33.97 34.25 33.23 33.23 923,115 -1.00(-2.92%)
Mar 21, 2018 33.72 34.62 33.72 34.23 713,865 +0.39(+1.15%)
Mar 20, 2018 33.47 33.87 33.09 33.84 1,209,252 +0.53(+1.59%)
Mar 19, 2018 33.53 33.57 32.85 33.31 884,388 -0.36(-1.07%)
Mar 16, 2018 32.87 33.80 32.80 33.67 2,884,552 +0.86(+2.62%)
Mar 15, 2018 33.17 33.28 32.59 32.81 1,379,147 -0.33(-1.00%)
Mar 14, 2018 34.21 34.21 33.08 33.14 2,130,330 -0.89(-2.62%)
Mar 13, 2018 34.36 34.53 33.85 34.03 1,180,547 -0.16(-0.47%)
Mar 12, 2018 35.04 35.06 33.98 34.19 1,325,515 -0.92(-2.62%)
Mar 09, 2018 34.46 35.22 34.18 35.11 957,342 +0.93(+2.72%)
Mar 08, 2018 34.20 34.34 33.74 34.18 985,382 +0.08(+0.23%)
Mar 07, 2018 34.45 34.10 1,182,870 +0.09(+0.26%)
Mar 06, 2018 34.01 34.10 33.31 34.01 1,157,015 +0.00(+0.00%)
Mar 05, 2018 33.15 34.20 33.11 34.01 1,761,302 +0.80(+2.41%)
Mar 02, 2018 31.65 33.35 31.40 33.21 2,668,770 +1.28(+4.01%)
Mar 01, 2018 32.59 32.96 31.64 31.93 1,079,872 -0.65(-2.00%)
Feb 28, 2018 33.23 33.40 32.56 32.58 685,467 -0.54(-1.63%)
Feb 27, 2018 33.57 33.89 33.12 33.12 754,195 -0.38(-1.13%)
Feb 26, 2018 33.58 33.61 33.16 33.50 662,005 +0.15(+0.45%)
Feb 23, 2018 33.28 33.49 33.16 33.35 583,189 +0.12(+0.36%)
Feb 22, 2018 33.17 33.23 871,168 -0.40(-1.19%)
Feb 21, 2018 33.40 34.22 33.40 33.63 1,100,069 +0.29(+0.87%)
Feb 20, 2018 33.50 33.86 33.21 33.34 1,152,280 -0.35(-1.04%)
Feb 16, 2018 33.69 33.69 33.69 0 +0.27(+0.81%)
Feb 15, 2018 33.81 33.85 33.18 33.42 835,586 -0.13(-0.39%)
Feb 14, 2018 32.80 33.64 32.79 33.55 996,330 +0.56(+1.70%)
Feb 13, 2018 32.17 33.00 32.09 32.99 897,750 +0.61(+1.88%)
Feb 12, 2018 32.13 32.87 32.05 32.38 1,331,122 +0.51(+1.60%)
Feb 09, 2018 32.39 32.55 31.07 31.87 1,310,638 -0.19(-0.59%)
Feb 08, 2018 32.93 33.14 32.05 32.06 1,432,297 -0.87(-2.64%)
Feb 07, 2018 32.98 33.67 32.80 32.93 1,406,614 -0.42(-1.26%)
Feb 06, 2018 32.23 33.44 31.81 33.35 1,870,733 -0.09(-0.27%)
Feb 05, 2018 34.14 34.37 32.87 33.44 820,347 -1.10(-3.18%)
Feb 02, 2018 35.40 35.54 34.25 34.54 915,126 -1.21(-3.38%)
Feb 01, 2018 34.60 35.77 34.60 35.75 1,096,604 +1.07(+3.09%)
Jan 31, 2018 35.06 35.11 34.65 34.68 1,178,301 -0.24(-0.69%)
Jan 30, 2018 35.47 35.71 34.63 34.92 1,580,221 -0.84(-2.35%)
Jan 29, 2018 36.48 36.72 35.71 35.76 1,221,005 -0.75(-2.05%)
Jan 26, 2018 35.24 36.76 35.01 36.51 1,646,277 +1.37(+3.90%)
Jan 25, 2018 35.20 35.34 34.91 35.14 1,498,314 +0.12(+0.34%)
Jan 24, 2018 34.91 35.12 34.52 35.02 1,238,782 +0.23(+0.66%)
Jan 23, 2018 34.74 34.87 34.52 34.79 1,113,951 +0.01(+0.03%)
Jan 22, 2018 34.60 34.81 34.28 34.78 1,665,371 +0.25(+0.72%)
Jan 19, 2018 34.17 34.83 34.08 34.53 2,344,993 +0.54(+1.59%)
Jan 18, 2018 35.18 35.27 33.93 33.99 1,466,740 -1.30(-3.68%)
Jan 17, 2018 34.77 35.59 34.73 35.29 1,560,114 +0.73(+2.11%)
Jan 16, 2018 35.47 35.78 34.53 34.56 1,484,399 -0.58(-1.65%)
Jan 12, 2018 35.14 35.14 35.14 0 +0.14(+0.40%)
Jan 11, 2018 34.79 35.01 34.58 35.00 896,520 +0.35(+1.01%)
Jan 10, 2018 34.52 34.65 1,713,602 -0.09(-0.26%)
Jan 09, 2018 34.92 35.36 34.66 34.74 986,067 -0.02(-0.06%)
Jan 08, 2018 35.36 35.61 34.56 34.76 1,449,098 -1.14(-3.18%)
Jan 05, 2018 35.45 35.91 35.24 35.90 521,170 +0.62(+1.76%)
Jan 04, 2018 34.84 35.52 34.62 35.28 723,838 -0.08(-0.23%)
Jan 03, 2018 35.63 35.73 35.18 35.36 841,107 -0.22(-0.62%)
Jan 02, 2018 36.38 36.38 35.35 35.58 831,772 -0.50(-1.39%)
Dec 29, 2017 36.08 36.08 36.08 0 -0.18(-0.50%)
Dec 28, 2017 36.25 36.28 36.08 36.26 423,015 +0.03(+0.08%)
Dec 27, 2017 36.53 36.67 36.21 36.23 299,450 -0.30(-0.82%)
Dec 26, 2017 36.28 36.65 36.28 36.53 304,871 +0.19(+0.52%)
Dec 22, 2017 36.35 36.47 36.10 36.34 267,544 +0.09(+0.25%)
Dec 21, 2017 36.29 36.38 35.99 36.25 774,087 +0.03(+0.08%)
Dec 20, 2017 36.36 36.36 36.05 36.22 857,805 -0.02(-0.06%)
Dec 19, 2017 36.30 36.54 36.17 36.24 1,184,757 +0.07(+0.19%)
Dec 18, 2017 35.76 36.25 35.68 36.17 1,771,202 +0.67(+1.89%)
Dec 15, 2017 34.90 35.68 34.90 35.50 2,214,161 +0.71(+2.04%)
Dec 14, 2017 34.80 35.02 34.59 34.79 784,546 +0.02(+0.06%)
Dec 13, 2017 34.52 35.05 34.44 34.77 963,794 +0.31(+0.90%)
Dec 12, 2017 34.22 34.54 34.18 34.46 754,330 +0.25(+0.73%)
Dec 11, 2017 34.94 34.94 34.08 34.21 643,815 -0.64(-1.84%)
Dec 08, 2017 34.90 34.91 34.36 34.85 561,172 +0.18(+0.52%)
Dec 07, 2017 34.21 34.74 34.15 34.67 783,883 +0.34(+0.99%)
Dec 06, 2017 33.97 34.70 33.83 34.33 646,339 +0.26(+0.76%)
Dec 05, 2017 34.08 34.33 33.93 34.07 812,899 +0.03(+0.09%)
Dec 04, 2017 34.15 34.18 33.80 34.04 1,140,195 +0.30(+0.89%)
Dec 01, 2017 33.63 33.81 32.84 33.74 1,009,661 +0.18(+0.54%)
Nov 30, 2017 33.04 33.61 32.92 33.56 822,276 +0.54(+1.64%)
Nov 29, 2017 32.00 33.13 31.98 33.02 1,418,423 +1.12(+3.51%)
Nov 28, 2017 31.35 31.95 31.22 31.90 528,899 +0.56(+1.79%)
Nov 27, 2017 31.31 31.50 31.25 31.34 417,267 +0.11(+0.35%)
Nov 24, 2017 31.43 31.43 31.15 31.23 171,264 -0.15(-0.48%)
Nov 22, 2017 31.51 31.60 31.29 31.38 367,536 +0.01(+0.03%)
Nov 21, 2017 31.36 31.44 31.12 31.37 497,322 +0.20(+0.64%)
Nov 20, 2017 31.04 31.35 30.82 31.17 506,740 +0.25(+0.81%)
Nov 17, 2017 30.73 31.17 30.61 30.92 731,975 +0.07(+0.23%)
Nov 16, 2017 30.80 30.98 30.58 30.85 600,471 +0.18(+0.59%)
Nov 15, 2017 30.68 31.21 30.45 30.67 954,285 -0.11(-0.36%)
Nov 14, 2017 30.38 30.83 30.30 30.78 597,183 +0.31(+1.02%)
Nov 13, 2017 30.38 30.68 30.32 30.47 416,771 -0.22(-0.72%)
Nov 10, 2017 30.60 30.75 30.50 30.69 341,489 +0.14(+0.46%)
Nov 09, 2017 30.79 30.88 30.29 30.55 457,094 -0.35(-1.13%)
Nov 08, 2017 30.96 30.99 30.74 30.90 525,780 -0.01(-0.03%)
Nov 07, 2017 31.63 31.68 30.87 30.91 806,125 -0.88(-2.77%)
Nov 06, 2017 31.50 31.82 31.50 31.79 547,858 +0.24(+0.76%)
Nov 03, 2017 31.67 31.76 31.26 31.55 537,142 -0.24(-0.75%)
Nov 02, 2017 31.81 31.10 31.79 886,258 +0.55(+1.76%)
Nov 01, 2017 31.25 31.46 30.98 31.24 769,478 +0.17(+0.55%)
Oct 31, 2017 30.35 31.23 30.16 31.07 1,634,778 +0.84(+2.78%)
Oct 30, 2017 30.32 30.66 30.11 30.23 976,355 -0.48(-1.56%)
Oct 27, 2017 30.56 30.85 29.99 30.71 1,309,744 +0.65(+2.16%)
Oct 26, 2017 30.00 30.29 29.83 30.06 847,283 +0.15(+0.50%)
Oct 25, 2017 30.89 31.00 29.90 29.91 1,382,775 -0.92(-2.98%)
Oct 24, 2017 31.33 31.46 30.75 30.83 732,208 -0.28(-0.90%)
Oct 23, 2017 31.53 31.64 31.09 31.11 461,654 -0.46(-1.46%)
Oct 20, 2017 31.40 31.81 31.24 31.57 923,340 +0.44(+1.41%)
Oct 19, 2017 31.08 31.29 30.92 31.13 650,662 -0.16(-0.51%)
Oct 18, 2017 31.17 31.39 31.08 31.29 436,714 +0.20(+0.64%)
Oct 17, 2017 31.69 31.75 30.96 31.09 815,155 -0.39(-1.24%)
Oct 16, 2017 31.33 31.51 31.08 31.48 542,575 +0.20(+0.64%)
Oct 13, 2017 31.16 31.58 31.05 31.28 427,151 +0.12(+0.39%)
Oct 12, 2017 31.07 31.33 30.97 31.16 551,056 +0.12(+0.39%)
Oct 11, 2017 31.06 31.24 30.90 31.04 381,854 +0.05(+0.16%)
Oct 10, 2017 30.75 31.15 30.72 30.99 649,480 +0.30(+0.98%)
Oct 09, 2017 30.54 30.89 30.45 30.69 767,845 +0.36(+1.19%)
Oct 06, 2017 30.35 30.48 30.12 30.33 371,364 +0.02(+0.07%)
Oct 05, 2017 30.17 30.49 30.04 30.31 425,796 +0.21(+0.70%)
Oct 04, 2017 30.12 30.20 29.96 30.10 669,904 -0.02(-0.07%)
Oct 03, 2017 30.24 30.31 29.79 30.12 875,651 -0.09(-0.30%)
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.