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 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%)
Dec 01, 2011 15.82 15.92 15.48 15.53 1,896,691 -0.34(-2.14%)
Nov 30, 2011 15.65 15.90 15.49 15.87 2,978,050 +0.78(+5.17%)
Nov 29, 2011 15.62 15.63 15.07 15.09 1,656,076 -0.50(-3.21%)
Nov 28, 2011 15.65 15.72 15.43 15.59 2,184,695 +0.47(+3.11%)
Nov 25, 2011 15.16 15.34 15.06 15.12 657,906 +0.01(+0.07%)
Nov 23, 2011 15.25 15.38 15.05 15.11 2,226,727 -0.25(-1.63%)
Nov 22, 2011 15.86 15.96 15.32 15.36 2,938,279 -0.53(-3.34%)
Nov 21, 2011 16.20 16.24 15.88 15.89 2,332,263 -0.56(-3.40%)
Nov 18, 2011 16.46 16.57 16.26 16.45 1,645,128 +0.06(+0.37%)
Nov 17, 2011 16.64 16.73 16.30 16.39 1,512,748 -0.32(-1.92%)
Nov 16, 2011 16.93 17.21 16.68 16.71 1,932,191 -0.45(-2.62%)
Nov 15, 2011 16.83 17.32 16.68 17.16 2,434,657 +0.25(+1.48%)
Nov 14, 2011 17.20 17.25 16.46 16.91 4,351,039 -0.41(-2.37%)
Nov 11, 2011 17.83 17.88 17.27 17.32 2,374,099 -0.17(-0.97%)
Nov 10, 2011 17.85 17.93 17.41 17.49 2,504,605 -0.04(-0.23%)
Nov 09, 2011 18.15 18.20 17.49 17.53 2,058,530 -1.09(-5.85%)
Nov 08, 2011 18.89 19.13 18.17 18.62 2,309,068 -0.26(-1.38%)
Nov 07, 2011 19.01 19.09 18.60 18.88 1,451,125 -0.02(-0.11%)
Nov 04, 2011 18.94 19.17 18.79 18.90 1,378,157 -0.68(-3.47%)
Nov 03, 2011 19.21 19.71 18.64 19.58 1,659,605 +0.65(+3.43%)
Nov 02, 2011 18.94 19.00 18.64 18.93 1,554,371 +0.39(+2.10%)
Nov 01, 2011 18.75 19.08 18.50 18.54 2,453,241 -1.00(-5.12%)
Oct 31, 2011 20.56 20.73 19.54 19.54 1,623,267 -0.71(-3.51%)
Oct 28, 2011 22.39 22.39 19.37 20.25 2,071,242 -0.53(-2.55%)
Oct 27, 2011 20.15 21.77 19.88 20.78 1,843,960 +1.50(+7.78%)
Oct 26, 2011 19.53 19.58 18.85 19.28 1,156,491 +0.33(+1.74%)
Oct 25, 2011 19.51 19.51 18.91 18.95 1,402,662 -0.65(-3.32%)
Oct 24, 2011 19.24 19.61 19.21 19.60 1,111,227 +0.43(+2.24%)
Oct 21, 2011 18.41 19.20 18.36 19.17 1,633,827 +1.05(+5.79%)
Oct 20, 2011 17.84 18.19 17.63 18.12 1,045,071 +0.34(+1.91%)
Oct 19, 2011 18.09 18.31 17.74 17.78 2,164,541 -0.33(-1.82%)
Oct 18, 2011 17.91 18.29 17.73 18.11 2,422,085 +0.37(+2.09%)
Oct 17, 2011 18.10 18.21 17.70 17.74 1,272,020 -0.39(-2.15%)
Oct 14, 2011 17.96 18.23 17.84 18.13 1,247,802 +0.38(+2.14%)
Oct 13, 2011 17.78 17.90 17.33 17.75 1,302,482 -0.18(-1.00%)
Oct 12, 2011 17.97 18.16 17.63 17.93 2,305,407 +0.21(+1.19%)
Oct 11, 2011 17.90 18.09 17.59 17.72 1,698,386 -0.43(-2.37%)
Oct 10, 2011 17.86 18.15 17.74 18.15 1,235,430 +0.59(+3.36%)
Oct 07, 2011 18.50 18.50 17.50 17.56 2,301,623 -0.67(-3.68%)
Oct 06, 2011 18.17 18.28 17.95 18.23 1,541,033 +0.28(+1.56%)
Oct 05, 2011 17.33 18.05 17.16 17.95 1,435,358 +0.60(+3.46%)
Oct 04, 2011 16.42 17.41 16.16 17.35 1,956,699 +0.69(+4.14%)
Oct 03, 2011 17.65 17.71 16.64 16.66 1,455,190 -0.87(-4.96%)
Sep 30, 2011 18.32 18.32 17.53 17.53 1,516,406 -0.79(-4.31%)
Sep 29, 2011 18.00 18.32 17.50 18.32 2,518,195 +0.65(+3.68%)
Sep 28, 2011 18.74 18.95 17.67 17.67 1,926,779 -0.92(-4.95%)
Sep 27, 2011 18.72 19.81 18.44 18.59 2,891,310 +0.12(+0.65%)
Sep 26, 2011 17.61 18.51 17.48 18.47 2,324,142 +1.18(+6.82%)
Sep 23, 2011 16.91 17.41 16.78 17.29 2,356,089 +0.33(+1.95%)
Sep 22, 2011 16.58 17.05 16.26 16.96 3,046,798 +0.17(+1.01%)
Sep 21, 2011 17.09 17.23 16.67 16.79 1,978,053 -0.33(-1.93%)
Sep 20, 2011 17.22 17.33 16.98 17.12 1,230,171 +0.02(+0.12%)
Sep 19, 2011 17.37 17.38 16.78 17.10 1,937,866 -0.65(-3.66%)
Sep 16, 2011 17.75 17.83 17.28 17.75 2,086,772 +0.09(+0.51%)
Sep 15, 2011 17.48 17.72 17.47 17.66 1,422,011 +0.34(+1.96%)
Sep 14, 2011 16.99 17.50 16.83 17.32 1,903,662 +0.48(+2.85%)
Sep 13, 2011 16.63 16.92 16.38 16.84 1,515,779 +0.19(+1.14%)
Sep 12, 2011 16.12 16.70 16.12 16.65 1,840,883 +0.29(+1.77%)
Sep 09, 2011 16.37 16.65 16.30 16.36 1,299,540 -0.32(-1.92%)
Sep 08, 2011 16.98 17.19 16.65 16.68 1,179,174 -0.39(-2.28%)
Sep 07, 2011 16.63 17.10 16.52 17.07 2,499,290 +0.59(+3.58%)
Sep 06, 2011 16.06 16.54 16.01 16.48 1,290,720 -0.02(-0.12%)
Sep 02, 2011 17.06 17.06 16.49 16.50 1,030,089 -0.85(-4.90%)
Sep 01, 2011 17.79 17.82 17.31 17.35 1,123,857 -0.36(-2.03%)
Aug 31, 2011 18.04 18.33 17.68 17.71 1,819,216 -0.19(-1.06%)
Aug 30, 2011 18.12 18.12 17.74 17.90 1,012,838 -0.22(-1.21%)
Aug 29, 2011 17.44 18.14 17.43 18.12 1,440,586 +0.95(+5.53%)
Aug 26, 2011 16.60 17.18 16.34 17.17 1,475,525 +0.53(+3.19%)
Aug 25, 2011 17.25 17.47 16.38 16.64 1,619,012 -0.50(-2.92%)
Aug 24, 2011 16.76 17.19 16.64 17.14 1,107,181 +0.38(+2.27%)
Aug 23, 2011 16.32 16.78 16.06 16.76 1,727,059 +0.47(+2.89%)
Aug 22, 2011 16.74 16.79 16.16 16.29 2,394,265 -0.10(-0.61%)
Aug 19, 2011 16.53 17.16 16.30 16.39 3,297,497 -0.19(-1.15%)
Aug 18, 2011 16.85 16.98 16.42 16.58 3,047,690 -0.69(-4.00%)
Aug 17, 2011 17.68 17.80 17.09 17.27 1,971,467 -0.35(-1.99%)
Aug 16, 2011 17.94 17.94 17.49 17.62 1,344,062 -0.40(-2.22%)
Aug 15, 2011 17.58 18.06 17.57 18.02 1,715,792 +0.66(+3.80%)
Aug 12, 2011 17.81 17.99 17.22 17.36 1,854,171 -0.23(-1.31%)
Aug 11, 2011 17.04 17.79 16.74 17.59 3,255,609 +0.68(+4.02%)
Aug 10, 2011 17.82 17.97 16.87 16.91 6,067,350 -1.55(-8.40%)
Aug 09, 2011 19.08 21.47 17.76 18.46 5,487,174 -0.17(-0.91%)
Aug 08, 2011 19.08 19.48 18.62 18.63 4,123,596 -0.90(-4.61%)
Aug 05, 2011 19.82 19.95 19.11 19.53 3,721,827 -0.14(-0.71%)
Aug 04, 2011 20.47 20.49 19.67 19.67 2,857,212 -1.10(-5.30%)
Aug 03, 2011 20.63 20.93 20.53 20.77 1,905,966 +0.10(+0.48%)
Aug 02, 2011 21.09 21.24 20.65 20.67 1,999,939 -0.51(-2.41%)
Aug 01, 2011 21.80 21.80 21.03 21.18 1,296,290 -0.19(-0.89%)
Jul 29, 2011 21.31 21.62 21.03 21.37 2,156,292 +0.04(+0.19%)
Jul 28, 2011 21.28 21.67 21.24 21.33 1,289,121 +0.04(+0.19%)
Jul 27, 2011 21.81 21.83 21.25 21.29 1,350,466 -0.60(-2.74%)
Jul 26, 2011 22.04 22.06 21.86 21.89 808,485 -0.10(-0.45%)
Jul 25, 2011 21.93 22.16 21.80 21.99 1,020,682 -0.19(-0.86%)
Jul 22, 2011 22.28 22.29 22.06 22.18 1,202,723 +0.00(+0.00%)
Jul 21, 2011 22.35 22.42 21.95 22.18 1,953,767 +0.01(+0.05%)
Jul 20, 2011 22.27 22.28 22.04 22.17 1,372,079 +0.13(+0.59%)
Jul 19, 2011 22.11 22.17 21.89 22.04 1,066,271 +0.05(+0.23%)
Jul 18, 2011 22.53 22.56 21.85 21.99 1,530,767 -0.61(-2.70%)
Jul 15, 2011 22.99 23.03 22.50 22.60 1,179,032 -0.30(-1.31%)
Jul 14, 2011 23.14 23.29 22.85 22.90 1,023,977 -0.20(-0.87%)
Jul 13, 2011 23.66 23.91 23.05 23.10 1,605,445 -0.50(-2.12%)
Jul 12, 2011 23.25 23.83 23.25 23.60 1,062,156 +0.26(+1.11%)
Jul 11, 2011 23.77 23.88 23.34 23.34 1,099,368 -0.66(-2.75%)
Jul 08, 2011 24.30 24.44 23.98 24.00 1,079,470 -0.53(-2.16%)
Jul 07, 2011 24.27 24.54 24.27 24.53 596,315 +0.48(+2.00%)
Jul 06, 2011 24.02 24.13 23.81 24.05 715,218 -0.02(-0.08%)
Jul 05, 2011 24.20 24.25 23.89 24.07 814,436 -0.19(-0.78%)
Jul 01, 2011 23.94 24.28 23.81 24.26 739,766 +0.42(+1.76%)
Jun 30, 2011 24.32 24.40 23.82 23.84 1,321,314 -0.55(-2.26%)
Jun 29, 2011 24.05 24.81 24.05 24.39 1,059,703 +0.48(+2.01%)
Jun 28, 2011 23.96 24.10 23.81 23.91 611,837 +0.03(+0.13%)
Jun 27, 2011 23.57 23.97 23.56 23.88 621,500 +0.26(+1.10%)
Jun 24, 2011 23.90 24.02 23.43 23.62 1,027,701 -0.27(-1.13%)
Jun 23, 2011 23.83 23.96 23.57 23.89 1,042,536 -0.19(-0.79%)
Jun 22, 2011 24.87 25.15 24.05 24.08 1,188,294 -0.77(-3.10%)
Jun 21, 2011 24.72 25.15 24.68 24.85 969,385 +0.25(+1.02%)
Jun 20, 2011 24.60 24.66 24.54 24.60 920,930 +0.19(+0.78%)
Jun 17, 2011 24.41 24.73 24.31 24.41 1,161,979 +0.23(+0.95%)
Jun 16, 2011 24.02 24.21 23.87 24.18 1,111,582 +0.13(+0.54%)
Jun 15, 2011 24.34 24.45 23.91 24.05 697,634 -0.46(-1.88%)
Jun 14, 2011 24.30 24.63 24.12 24.51 564,083 +0.43(+1.79%)
Jun 13, 2011 24.21 24.33 23.94 24.08 629,502 -0.06(-0.25%)
Jun 10, 2011 24.10 24.47 23.98 24.14 1,059,970 -0.08(-0.33%)
Jun 09, 2011 24.08 24.35 23.88 24.22 623,529 +0.24(+1.00%)
Jun 08, 2011 23.97 24.06 23.84 23.98 814,635 -0.06(-0.25%)
Jun 07, 2011 24.18 24.28 24.04 24.04 620,181 +0.05(+0.21%)
Jun 06, 2011 24.27 24.33 23.99 23.99 1,065,042 -0.33(-1.36%)
Jun 03, 2011 24.42 24.76 24.25 24.32 984,857 -0.88(-3.49%)
May 24, 2011 25.35 25.44 25.01 25.20 929,010 -0.18(-0.71%)
May 23, 2011 25.62 25.80 25.35 25.38 812,184 -0.46(-1.78%)
May 20, 2011 26.17 26.30 25.75 25.84 839,464 -0.28(-1.07%)
May 19, 2011 26.21 26.31 25.98 26.12 751,266 +0.08(+0.31%)
May 18, 2011 26.03 26.36 25.94 26.04 1,215,097 +0.07(+0.27%)
May 17, 2011 26.19 26.42 25.80 25.97 773,806 -0.30(-1.14%)
May 16, 2011 26.16 26.53 26.16 26.27 633,043 +0.13(+0.50%)
May 13, 2011 26.61 26.61 26.12 26.14 797,043 -0.36(-1.36%)
May 12, 2011 26.15 26.61 26.06 26.50 945,616 +0.25(+0.95%)
May 11, 2011 26.43 26.54 26.04 26.25 1,172,182 -0.21(-0.79%)
May 10, 2011 26.63 26.72 26.22 26.46 755,493 -0.16(-0.60%)
May 09, 2011 25.83 26.72 25.70 26.62 1,248,910 +0.72(+2.78%)
May 06, 2011 26.96 26.96 25.77 25.90 957,142 +0.15(+0.58%)
May 05, 2011 26.03 26.03 25.55 25.75 943,560 -0.37(-1.42%)
May 04, 2011 25.92 26.24 25.51 26.12 1,062,012 +0.12(+0.46%)
May 03, 2011 25.65 26.05 25.53 26.00 948,701 +0.30(+1.17%)
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.