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 (%)
May 28, 2004 29.72 30.04 29.53 29.78 566,400 +0.05(+0.17%)
May 27, 2004 29.36 29.77 29.32 29.73 427,600 +0.57(+1.95%)
May 26, 2004 29.05 29.40 29.00 29.16 594,100 +0.03(+0.10%)
May 25, 2004 28.50 29.20 28.00 29.13 391,200 +0.64(+2.25%)
May 24, 2004 28.55 28.72 28.20 28.49 364,300 +0.12(+0.42%)
May 21, 2004 28.63 28.70 28.37 28.37 418,600 -0.04(-0.14%)
May 20, 2004 28.80 28.91 28.41 28.41 405,100 -0.35(-1.22%)
May 19, 2004 28.50 29.08 28.44 28.76 424,400 +0.41(+1.45%)
May 18, 2004 28.18 28.42 28.17 28.35 485,100 +0.18(+0.64%)
May 17, 2004 28.30 28.30 27.80 28.17 541,900 -0.21(-0.74%)
May 14, 2004 28.55 28.70 28.08 28.38 323,000 -0.22(-0.77%)
May 13, 2004 28.69 28.95 28.45 28.60 319,500 -0.08(-0.28%)
May 12, 2004 28.55 28.70 28.05 28.68 819,300 +0.13(+0.46%)
May 11, 2004 28.28 28.64 28.28 28.55 744,600 +0.24(+0.85%)
May 10, 2004 28.10 28.32 27.70 28.31 901,100 +0.06(+0.21%)
May 07, 2004 28.72 28.84 28.08 28.25 608,600 -0.50(-1.74%)
May 06, 2004 29.17 29.17 28.61 28.75 524,800 -0.50(-1.71%)
May 05, 2004 28.90 29.36 28.85 29.25 597,800 +0.43(+1.49%)
May 04, 2004 29.10 29.17 28.57 28.82 872,600 -0.33(-1.13%)
May 03, 2004 29.40 29.50 28.98 29.15 703,300 -0.25(-0.85%)
Apr 30, 2004 29.61 29.76 29.25 29.40 454,000 -0.21(-0.71%)
Apr 29, 2004 29.35 29.87 29.30 29.61 638,900 +0.15(+0.51%)
Apr 28, 2004 29.70 29.70 28.95 29.46 722,800 -0.23(-0.77%)
Apr 27, 2004 29.72 29.99 29.53 29.69 415,000 -0.09(-0.30%)
Apr 26, 2004 29.81 29.87 29.31 29.78 628,100 -0.02(-0.07%)
Apr 23, 2004 29.87 29.87 29.51 29.80 567,800 +0.05(+0.17%)
Apr 22, 2004 29.76 29.98 29.61 29.75 730,600 +0.02(+0.07%)
Apr 21, 2004 29.85 30.00 29.65 29.73 1,264,500 -0.29(-0.97%)
Apr 20, 2004 30.43 30.55 29.74 30.02 1,117,500 -0.40(-1.31%)
Apr 19, 2004 30.90 30.90 30.09 30.42 591,200 -0.55(-1.78%)
Apr 16, 2004 30.70 30.97 30.05 30.97 631,100 +0.80(+2.65%)
Apr 15, 2004 30.49 30.53 29.95 30.17 589,300 -0.23(-0.76%)
Apr 14, 2004 30.49 30.94 30.38 30.40 670,200 -0.09(-0.30%)
Apr 13, 2004 31.75 32.06 30.37 30.49 895,800 -1.26(-3.97%)
Apr 12, 2004 31.66 32.05 31.66 31.75 298,500 +0.09(+0.28%)
Apr 08, 2004 32.39 32.45 31.55 31.66 401,300 -0.48(-1.49%)
Apr 07, 2004 31.95 32.27 31.88 32.14 482,000 +0.21(+0.66%)
Apr 06, 2004 31.99 31.99 31.65 31.93 384,300 -0.07(-0.22%)
Apr 05, 2004 32.16 32.27 31.77 32.00 519,900 +0.04(+0.13%)
Apr 02, 2004 32.08 32.36 31.75 31.96 668,300 -0.04(-0.12%)
Apr 01, 2004 31.53 32.28 31.44 32.00 726,000 +0.57(+1.81%)
Mar 31, 2004 31.50 31.55 30.92 31.43 362,600 -0.03(-0.10%)
Mar 30, 2004 31.89 31.89 31.32 31.46 700,400 -0.39(-1.22%)
Mar 29, 2004 31.67 31.93 31.55 31.85 314,900 +0.21(+0.66%)
Mar 26, 2004 31.67 31.96 31.40 31.64 227,200 -0.03(-0.09%)
Mar 25, 2004 31.65 31.76 31.39 31.67 256,200 +0.18(+0.57%)
Mar 24, 2004 31.87 31.96 31.45 31.49 366,300 -0.27(-0.85%)
Mar 23, 2004 31.58 32.13 31.43 31.76 571,900 +0.33(+1.05%)
Mar 22, 2004 32.35 32.35 31.19 31.43 628,700 -1.08(-3.32%)
Mar 19, 2004 32.50 32.77 32.40 32.51 355,100 -0.11(-0.34%)
Mar 18, 2004 32.91 32.91 32.33 32.62 244,500 -0.28(-0.85%)
Mar 17, 2004 32.49 33.10 32.49 32.90 254,500 +0.41(+1.26%)
Mar 16, 2004 32.51 32.99 32.20 32.49 405,900 +0.06(+0.19%)
Mar 15, 2004 32.34 32.43 31.82 32.43 496,100 +0.11(+0.34%)
Mar 12, 2004 32.01 32.37 32.00 32.32 209,200 +0.30(+0.94%)
Mar 11, 2004 32.87 32.87 32.00 32.02 424,700 -0.95(-2.88%)
Mar 10, 2004 33.40 33.45 32.84 32.97 426,800 -0.36(-1.08%)
Mar 09, 2004 33.50 33.59 33.13 33.33 305,000 -0.25(-0.74%)
Mar 08, 2004 33.75 33.79 33.47 33.58 357,900 -0.01(-0.03%)
Mar 05, 2004 33.08 33.72 32.91 33.59 371,800 +0.52(+1.57%)
Mar 04, 2004 33.43 33.49 32.77 33.07 449,500 -0.51(-1.52%)
Mar 03, 2004 32.96 33.63 32.76 33.58 638,900 +0.73(+2.22%)
Mar 02, 2004 32.66 32.96 32.36 32.85 307,300 +0.20(+0.61%)
Mar 01, 2004 32.27 32.92 32.26 32.65 364,000 +0.38(+1.18%)
Feb 27, 2004 32.45 32.58 32.00 32.27 570,300 -0.14(-0.43%)
Feb 26, 2004 31.99 32.60 31.84 32.41 492,700 +0.43(+1.34%)
Feb 25, 2004 32.16 32.21 31.84 31.98 424,900 -0.15(-0.47%)
Feb 24, 2004 31.69 32.24 31.64 32.13 576,100 +0.46(+1.45%)
Feb 23, 2004 31.68 31.93 31.40 31.67 303,100 -0.06(-0.19%)
Feb 20, 2004 32.15 32.20 31.65 31.73 349,400 -0.26(-0.81%)
Feb 19, 2004 32.20 32.31 31.83 31.99 434,700 -0.12(-0.37%)
Feb 18, 2004 32.95 32.95 32.06 32.11 384,600 +0.01(+0.03%)
Feb 17, 2004 31.60 32.96 31.60 32.10 701,400 +0.43(+1.36%)
Feb 13, 2004 31.35 32.10 31.35 31.67 449,100 +0.60(+1.93%)
Feb 12, 2004 31.96 32.11 31.07 31.07 1,435,400 -0.86(-2.69%)
Feb 11, 2004 31.60 32.17 31.55 31.93 1,198,100 +0.01(+0.03%)
Feb 10, 2004 31.73 32.18 31.73 31.92 995,200 +0.39(+1.24%)
Feb 09, 2004 31.12 32.36 31.12 31.53 1,104,300 +0.63(+2.04%)
Feb 06, 2004 30.59 31.10 30.51 30.90 449,000 +0.32(+1.05%)
Feb 05, 2004 31.35 31.45 30.50 30.58 318,400 -0.52(-1.67%)
Feb 04, 2004 31.91 31.91 31.00 31.10 695,500 -0.81(-2.54%)
Feb 03, 2004 31.25 32.14 31.00 31.91 471,800 +0.71(+2.28%)
Feb 02, 2004 30.95 31.70 30.89 31.20 401,200 +0.31(+1.00%)
Jan 30, 2004 31.00 31.10 30.79 30.89 422,700 -0.21(-0.68%)
Jan 29, 2004 31.23 31.48 30.78 31.10 250,600 +0.02(+0.06%)
Jan 28, 2004 31.58 32.07 31.05 31.08 414,400 -0.44(-1.40%)
Jan 27, 2004 31.62 31.85 31.24 31.52 229,900 -0.02(-0.06%)
Jan 26, 2004 31.38 31.55 31.05 31.54 144,000 +0.22(+0.70%)
Jan 23, 2004 30.97 31.54 30.95 31.32 499,500 +0.40(+1.29%)
Jan 22, 2004 32.00 32.20 30.85 30.92 1,155,700 -1.08(-3.37%)
Jan 21, 2004 31.75 32.16 31.43 32.00 348,800 +0.25(+0.79%)
Jan 20, 2004 31.55 31.80 31.45 31.75 269,800 +0.20(+0.63%)
Jan 16, 2004 31.90 31.90 31.43 31.55 376,200 -0.09(-0.28%)
Jan 15, 2004 31.61 31.81 31.28 31.64 373,700 +0.10(+0.32%)
Jan 14, 2004 31.80 31.93 31.46 31.54 308,000 -0.21(-0.66%)
Jan 13, 2004 31.85 32.00 31.47 31.75 432,900 -0.09(-0.28%)
Jan 12, 2004 31.26 31.96 31.26 31.84 448,000 +0.59(+1.89%)
Jan 09, 2004 31.36 31.64 31.10 31.25 601,800 -0.14(-0.45%)
Jan 08, 2004 30.60 31.39 30.58 31.39 736,800 +0.85(+2.78%)
Jan 07, 2004 30.40 30.64 30.07 30.54 509,400 +0.24(+0.79%)
Jan 06, 2004 30.05 30.60 30.04 30.30 723,000 +0.26(+0.87%)
Jan 05, 2004 29.20 30.10 29.15 30.04 1,256,300 +1.22(+4.23%)
Jan 02, 2004 29.00 29.25 28.78 28.82 1,242,700 -0.54(-1.84%)
Dec 31, 2003 29.20 29.43 29.04 29.36 366,900 +0.16(+0.55%)
Dec 30, 2003 29.15 29.23 28.97 29.20 254,500 +0.00(+0.00%)
Dec 29, 2003 28.84 29.27 28.84 29.20 281,200 +0.36(+1.25%)
Dec 26, 2003 28.85 29.05 28.84 28.84 84,600 -0.01(-0.03%)
Dec 24, 2003 28.94 28.95 28.81 28.85 88,400 -0.01(-0.03%)
Dec 23, 2003 28.91 28.98 28.72 28.86 538,800 +0.13(+0.45%)
Dec 22, 2003 29.26 29.26 28.71 28.73 977,300 -0.53(-1.81%)
Dec 19, 2003 28.22 29.45 28.13 29.26 828,900 +1.20(+4.28%)
Dec 18, 2003 27.59 28.08 27.54 28.06 509,600 +0.52(+1.89%)
Dec 17, 2003 27.58 27.66 27.42 27.54 329,500 -0.23(-0.83%)
Dec 16, 2003 27.35 27.81 27.30 27.77 446,300 -0.25(-0.89%)
Dec 15, 2003 28.70 28.75 27.95 28.02 497,300 -0.71(-2.47%)
Dec 12, 2003 28.45 28.84 28.35 28.73 336,200 +0.28(+0.98%)
Dec 11, 2003 28.40 28.51 28.05 28.45 353,300 +0.22(+0.78%)
Dec 10, 2003 28.42 28.66 28.16 28.23 208,000 -0.12(-0.42%)
Dec 09, 2003 29.03 29.03 28.29 28.35 278,600 -0.63(-2.17%)
Dec 08, 2003 28.05 29.01 28.05 28.98 441,900 +0.81(+2.88%)
Dec 05, 2003 28.37 28.37 27.93 28.17 293,000 -0.17(-0.60%)
Dec 04, 2003 28.80 28.80 28.34 28.34 506,800 -0.41(-1.43%)
Dec 03, 2003 29.18 29.34 28.68 28.75 452,300 -0.28(-0.96%)
Dec 02, 2003 28.90 29.12 28.88 29.03 428,500 +0.00(+0.00%)
Dec 01, 2003 29.08 29.22 28.89 29.03 525,300 +0.28(+0.97%)
Nov 28, 2003 28.67 28.77 28.63 28.75 164,500 +0.08(+0.28%)
Nov 26, 2003 28.42 28.83 28.35 28.67 711,500 +0.33(+1.16%)
Nov 25, 2003 28.10 28.43 28.05 28.34 407,500 +0.16(+0.57%)
Nov 24, 2003 27.62 28.31 27.62 28.18 351,600 +0.63(+2.29%)
Nov 21, 2003 27.20 27.55 27.19 27.55 359,900 +0.45(+1.66%)
Nov 20, 2003 27.18 27.28 27.02 27.10 332,500 -0.15(-0.55%)
Nov 19, 2003 27.25 27.31 27.05 27.25 343,600 +0.07(+0.26%)
Nov 18, 2003 27.75 27.91 27.20 27.18 375,300 -0.21(-0.77%)
Nov 17, 2003 27.01 27.43 26.95 27.39 641,600 -0.32(-1.15%)
Nov 14, 2003 28.24 28.25 27.60 27.71 392,800 -0.65(-2.29%)
Nov 13, 2003 28.45 28.65 28.14 28.36 1,007,700 -0.03(-0.11%)
Nov 12, 2003 28.33 28.53 28.19 28.39 760,100 -0.06(-0.21%)
Nov 11, 2003 28.78 28.80 28.24 28.45 634,200 -0.30(-1.04%)
Nov 10, 2003 28.05 28.97 28.05 28.75 794,500 +0.30(+1.05%)
Nov 07, 2003 28.30 28.45 28.21 28.45 701,800 +0.51(+1.83%)
Nov 06, 2003 27.33 27.90 27.12 27.94 664,400 +0.89(+3.29%)
Nov 05, 2003 27.98 27.47 26.59 27.05 718,300 -0.55(-1.99%)
Nov 04, 2003 27.98 28.11 27.54 27.60 1,066,762 -0.67(-2.37%)
Nov 03, 2003 27.80 28.37 27.75 28.27 567,179 +0.62(+2.24%)
Oct 31, 2003 27.62 27.81 27.52 27.65 473,300 +0.06(+0.22%)
Oct 30, 2003 27.87 27.94 27.59 27.59 423,300 -0.39(-1.39%)
Oct 29, 2003 28.35 28.50 27.62 27.98 1,128,400 -0.40(-1.41%)
Oct 28, 2003 28.77 28.89 28.22 28.38 791,400 -0.39(-1.36%)
Oct 27, 2003 28.15 29.19 28.15 28.77 873,200 +0.74(+2.64%)
Oct 24, 2003 28.10 28.33 27.83 28.03 1,077,100 -0.28(-0.99%)
Oct 23, 2003 26.50 28.92 26.50 28.31 1,352,700 +0.72(+2.61%)
Oct 22, 2003 28.50 29.23 27.00 27.59 3,381,900 -4.06(-12.83%)
Oct 21, 2003 31.70 31.89 31.58 31.65 1,057,500 -0.03(-0.09%)
Oct 20, 2003 31.59 31.64 31.18 31.68 569,400 +0.29(+0.92%)
Oct 17, 2003 31.00 31.88 31.00 31.39 993,200 +1.34(+4.46%)
Oct 16, 2003 29.90 30.10 29.56 30.05 563,900 +0.30(+1.01%)
Oct 15, 2003 30.25 30.25 29.61 29.75 244,900 -0.11(-0.37%)
Oct 14, 2003 29.55 29.88 29.41 29.86 214,000 +0.18(+0.61%)
Oct 13, 2003 29.07 29.77 29.42 29.68 189,300 +0.61(+2.10%)
Oct 10, 2003 29.23 29.34 29.00 29.07 241,900 +0.09(+0.31%)
Oct 09, 2003 28.50 29.14 28.50 28.98 356,600 +0.63(+2.22%)
Oct 08, 2003 28.35 28.50 28.31 28.35 281,200 -0.03(-0.11%)
Oct 07, 2003 28.46 28.49 27.92 28.38 516,900 -0.08(-0.28%)
Oct 06, 2003 28.57 28.57 28.22 28.46 514,800 +0.08(+0.28%)
Oct 03, 2003 29.07 29.44 28.37 28.38 447,500 -0.38(-1.32%)
Oct 02, 2003 28.85 28.99 28.48 28.76 400,800 +0.26(+0.91%)
Oct 01, 2003 27.50 28.53 27.49 28.50 549,100 +0.80(+2.89%)
Sep 30, 2003 28.51 28.54 27.59 27.70 468,300 -0.77(-2.70%)
Sep 29, 2003 28.20 28.59 28.15 28.47 237,300 +0.22(+0.78%)
Sep 26, 2003 28.30 28.40 28.03 28.25 347,200 -0.08(-0.28%)
Sep 25, 2003 28.90 28.98 28.25 28.33 337,000 -0.37(-1.29%)
Sep 24, 2003 29.06 29.10 28.70 28.70 158,100 -0.31(-1.07%)
Sep 23, 2003 29.05 29.05 28.70 29.01 175,600 -0.08(-0.28%)
Sep 22, 2003 29.50 29.50 28.75 29.09 331,500 -0.62(-2.09%)
Sep 19, 2003 29.60 29.83 29.38 29.71 350,800 +0.28(+0.95%)
Sep 18, 2003 29.00 29.43 29.00 29.43 241,900 +0.46(+1.59%)
Sep 17, 2003 29.00 29.31 28.95 28.97 267,500 -0.20(-0.69%)
Sep 16, 2003 28.25 29.17 28.20 29.17 326,300 +0.92(+3.26%)
Sep 15, 2003 28.58 28.67 27.99 28.25 355,400 -0.41(-1.43%)
Sep 12, 2003 28.40 28.76 27.93 28.66 288,700 +0.24(+0.84%)
Sep 11, 2003 28.45 28.58 28.15 28.42 316,000 +0.07(+0.25%)
Sep 10, 2003 28.98 28.98 28.24 28.35 480,000 -0.64(-2.21%)
Sep 09, 2003 29.00 29.29 28.58 28.99 315,800 -0.06(-0.21%)
Sep 08, 2003 29.10 29.18 28.75 29.05 310,600 -0.12(-0.41%)
Sep 05, 2003 29.20 29.60 29.00 29.17 258,200 -0.13(-0.44%)
Sep 04, 2003 29.40 29.50 29.15 29.30 380,700 -0.13(-0.44%)
Sep 03, 2003 29.93 29.93 29.12 29.43 445,500 -0.36(-1.21%)
Sep 02, 2003 29.36 29.91 29.19 29.79 392,100 +0.43(+1.46%)
Aug 29, 2003 29.50 29.50 29.19 29.36 270,800 -0.12(-0.41%)
Aug 28, 2003 29.29 29.49 29.12 29.48 267,800 +0.09(+0.31%)
Aug 27, 2003 29.30 29.69 29.14 29.39 233,500 +0.00(+0.00%)
Aug 26, 2003 29.33 29.51 28.68 29.39 321,800 +0.05(+0.17%)
Aug 25, 2003 29.36 29.45 28.95 29.34 177,700 +0.08(+0.27%)
Aug 22, 2003 30.00 30.09 29.26 29.26 286,800 -0.73(-2.43%)
Aug 21, 2003 30.31 30.35 29.79 29.99 263,100 -0.07(-0.23%)
Aug 20, 2003 29.85 30.16 29.77 30.06 285,400 +0.28(+0.94%)
Aug 19, 2003 29.54 29.87 29.38 29.78 304,300 +0.22(+0.74%)
Aug 18, 2003 29.68 29.71 29.33 29.56 205,600 -0.07(-0.24%)
Aug 15, 2003 29.87 30.07 29.40 29.63 430,600 +0.56(+1.93%)
Aug 14, 2003 28.62 29.10 28.42 29.07 367,700 +0.70(+2.47%)
Aug 13, 2003 28.60 28.82 28.35 28.37 285,300 -0.26(-0.91%)
Aug 12, 2003 28.05 28.70 28.05 28.63 292,400 +0.53(+1.89%)
Aug 11, 2003 28.15 28.30 27.72 28.10 152,300 +0.05(+0.18%)
Aug 08, 2003 27.82 28.11 27.69 28.05 238,100 +0.33(+1.19%)
Aug 07, 2003 27.80 27.81 27.44 27.72 340,600 -0.16(-0.57%)
Aug 06, 2003 27.77 28.12 27.60 27.88 365,800 +0.15(+0.54%)
Aug 05, 2003 28.10 28.30 27.69 27.73 293,200 -0.43(-1.53%)
Aug 04, 2003 28.27 28.38 27.54 28.16 353,800 -0.18(-0.64%)
Aug 01, 2003 28.28 28.50 28.00 28.34 410,800 -0.40(-1.39%)
Jul 31, 2003 29.16 29.29 28.60 28.74 541,700 -0.17(-0.59%)
Jul 30, 2003 29.11 29.14 28.69 28.91 309,900 -0.21(-0.72%)
Jul 29, 2003 29.23 29.30 28.80 29.12 365,100 -0.03(-0.10%)
Jul 28, 2003 29.63 29.66 29.11 29.15 398,600 -0.58(-1.95%)
Jul 25, 2003 29.94 30.00 29.46 29.73 736,900 -0.13(-0.44%)
Jul 24, 2003 29.99 30.05 29.64 29.86 1,037,300 -0.11(-0.37%)
Jul 23, 2003 30.41 30.41 29.58 29.97 635,400 -0.44(-1.45%)
Jul 22, 2003 30.12 30.51 29.55 30.41 247,800 +0.46(+1.54%)
Jul 21, 2003 30.70 30.70 29.79 29.95 250,000 -0.85(-2.76%)
Jul 18, 2003 30.20 30.85 29.91 30.80 384,400 +0.85(+2.84%)
Jul 17, 2003 30.10 30.10 29.46 29.95 418,100 -0.20(-0.66%)
Jul 16, 2003 30.35 30.68 29.81 30.15 359,400 -0.23(-0.76%)
Jul 15, 2003 30.70 30.94 30.25 30.38 494,700 -0.16(-0.52%)
Jul 14, 2003 30.25 30.82 30.10 30.54 702,600 +0.82(+2.76%)
Jul 11, 2003 29.21 29.75 29.13 29.72 411,300 +0.54(+1.85%)
Jul 10, 2003 29.35 29.40 29.09 29.18 577,900 -0.24(-0.82%)
Jul 09, 2003 28.86 29.48 28.86 29.42 768,400 +0.43(+1.48%)
Jul 08, 2003 28.38 29.04 28.20 28.99 300,000 +0.51(+1.79%)
Jul 07, 2003 27.82 28.48 27.80 28.48 497,800 +0.88(+3.19%)
Jul 03, 2003 27.43 27.73 27.23 27.60 244,900 +0.06(+0.22%)
Jul 02, 2003 27.96 27.96 27.30 27.54 420,600 -0.17(-0.61%)
Jul 01, 2003 27.45 28.00 26.96 27.71 921,400 +0.29(+1.06%)
Jun 30, 2003 27.65 27.92 27.31 27.42 424,400 -0.13(-0.47%)
Jun 27, 2003 27.63 28.35 27.40 27.55 837,200 -0.21(-0.76%)
Jun 26, 2003 26.89 27.86 26.89 27.76 1,104,000 +1.03(+3.85%)
Jun 25, 2003 26.40 27.28 26.38 26.73 523,000 +0.29(+1.10%)
Jun 24, 2003 26.38 26.63 26.38 26.44 266,600 +0.06(+0.23%)
Jun 23, 2003 26.68 26.75 26.00 26.38 699,700 -0.16(-0.60%)
Jun 20, 2003 26.99 27.00 26.41 26.54 538,800 -0.35(-1.30%)
Jun 19, 2003 27.27 27.45 26.59 26.89 565,800 -0.36(-1.32%)
Jun 18, 2003 26.95 27.33 26.78 27.25 481,800 +0.11(+0.41%)
Jun 17, 2003 26.80 27.40 26.70 27.14 590,300 +0.29(+1.08%)
Jun 16, 2003 26.78 27.10 26.75 26.85 477,700 +0.29(+1.09%)
Jun 13, 2003 26.99 26.99 26.23 26.56 580,200 -0.42(-1.56%)
Jun 12, 2003 27.36 27.38 26.87 26.98 714,300 -0.36(-1.32%)
Jun 11, 2003 27.36 27.42 27.07 27.34 692,100 +0.04(+0.15%)
Jun 10, 2003 27.30 27.48 27.10 27.30 570,900 +0.37(+1.37%)
Jun 09, 2003 27.49 27.65 26.75 26.93 367,500 -0.51(-1.86%)
Jun 06, 2003 27.95 28.70 27.43 27.44 985,600 -0.26(-0.94%)
Jun 05, 2003 27.61 28.11 27.52 27.70 468,000 +0.00(+0.00%)
Jun 04, 2003 26.65 27.82 26.65 27.70 567,900 +1.00(+3.75%)
Jun 03, 2003 26.95 27.44 26.64 26.70 1,419,700 -1.25(-4.47%)
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.