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 31, 2007 38.26 38.96 38.26 38.94 820,300 +0.72(+1.88%)
May 30, 2007 37.62 38.24 37.53 38.22 546,716 +0.59(+1.57%)
May 29, 2007 37.41 37.73 37.40 37.63 795,870 +0.23(+0.61%)
May 25, 2007 37.83 37.83 37.39 37.40 581,600 -0.39(-1.03%)
May 24, 2007 38.17 38.49 37.73 37.79 524,400 -0.38(-1.00%)
May 23, 2007 38.66 38.78 38.16 38.17 605,500 -0.48(-1.24%)
May 22, 2007 38.38 38.78 38.17 38.65 795,800 +0.27(+0.70%)
May 21, 2007 37.87 38.63 37.82 38.38 986,500 +0.51(+1.35%)
May 18, 2007 37.55 37.87 37.54 37.87 604,900 +0.41(+1.09%)
May 17, 2007 37.55 37.81 37.43 37.46 507,247 -0.10(-0.27%)
May 16, 2007 37.06 37.69 37.06 37.56 934,400 +0.48(+1.29%)
May 15, 2007 37.05 37.58 37.03 37.08 1,002,000 +0.07(+0.19%)
May 14, 2007 37.15 37.35 36.86 37.01 830,200 -0.14(-0.38%)
May 11, 2007 37.05 37.19 36.49 37.15 1,076,580 +0.04(+0.11%)
May 10, 2007 37.95 37.95 37.11 37.11 615,700 -0.88(-2.32%)
May 09, 2007 37.85 38.01 37.65 37.99 349,500 +0.14(+0.37%)
May 08, 2007 37.87 37.96 37.68 37.85 382,800 -0.07(-0.18%)
May 07, 2007 37.77 37.96 37.62 37.92 662,000 +0.22(+0.58%)
May 04, 2007 37.96 37.96 37.46 37.70 748,000 -0.35(-0.92%)
May 03, 2007 37.77 38.05 37.71 38.05 688,000 +0.29(+0.77%)
May 02, 2007 37.83 37.95 37.43 37.76 862,904 -0.32(-0.84%)
May 01, 2007 39.03 39.03 37.29 38.08 1,035,140 -0.08(-0.21%)
Apr 30, 2007 38.72 38.79 38.00 38.16 1,096,495 -0.55(-1.42%)
Apr 27, 2007 39.00 39.15 38.48 38.71 612,758 -0.14(-0.36%)
Apr 26, 2007 38.84 39.09 38.61 38.85 892,300 -0.06(-0.15%)
Apr 25, 2007 38.62 39.04 38.45 38.91 695,000 +0.29(+0.75%)
Apr 24, 2007 38.97 39.00 38.45 38.62 895,087 -0.25(-0.64%)
Apr 23, 2007 39.05 39.25 38.87 38.87 440,700 -0.29(-0.74%)
Apr 20, 2007 39.25 39.39 38.99 39.16 773,214 +0.31(+0.80%)
Apr 19, 2007 38.96 39.09 38.68 38.85 507,800 -0.14(-0.36%)
Apr 18, 2007 39.27 39.30 38.82 38.99 709,496 -0.28(-0.71%)
Apr 17, 2007 38.83 39.35 38.83 39.27 978,162 +0.50(+1.29%)
Apr 16, 2007 37.94 38.79 37.80 38.77 873,700 +1.20(+3.19%)
Apr 13, 2007 37.10 37.57 37.01 37.57 710,400 +0.47(+1.27%)
Apr 12, 2007 36.99 37.11 36.69 37.10 659,600 +0.12(+0.32%)
Apr 11, 2007 37.00 37.15 36.89 36.98 1,132,900 +0.01(+0.03%)
Apr 10, 2007 37.00 37.02 36.86 36.97 1,044,000 -0.11(-0.30%)
Apr 09, 2007 37.30 37.61 36.96 37.08 549,900 -0.08(-0.22%)
Apr 05, 2007 37.45 37.45 37.10 37.16 719,500 -0.44(-1.17%)
Apr 04, 2007 37.60 37.74 37.26 37.60 621,800 +0.01(+0.03%)
Apr 03, 2007 37.13 37.63 37.03 37.59 903,605 +0.59(+1.59%)
Apr 02, 2007 36.72 37.00 36.39 37.00 557,800 +0.28(+0.76%)
Mar 30, 2007 36.88 37.07 36.51 36.72 460,700 -0.06(-0.16%)
Mar 29, 2007 37.41 37.41 36.38 36.78 712,600 +0.12(+0.33%)
Mar 28, 2007 37.40 37.51 36.61 36.66 844,900 -0.83(-2.21%)
Mar 27, 2007 37.37 37.71 37.14 37.49 859,200 +0.13(+0.35%)
Mar 26, 2007 37.44 37.64 37.05 37.36 601,400 -0.13(-0.35%)
Mar 23, 2007 37.42 37.56 37.28 37.49 313,083 +0.13(+0.35%)
Mar 22, 2007 37.62 37.73 37.33 37.36 572,300 -0.17(-0.45%)
Mar 21, 2007 36.55 37.63 36.40 37.53 719,100 +1.09(+2.99%)
Mar 20, 2007 36.29 36.60 36.12 36.44 335,900 +0.25(+0.69%)
Mar 19, 2007 35.88 36.30 35.83 36.19 409,600 +0.41(+1.15%)
Mar 16, 2007 36.04 36.34 35.70 35.78 755,300 -0.15(-0.42%)
Mar 15, 2007 35.67 36.34 35.60 35.93 664,444 +0.26(+0.73%)
Mar 14, 2007 35.18 35.67 34.68 35.67 865,900 +0.66(+1.89%)
Mar 13, 2007 36.21 36.06 34.96 35.01 636,306 -1.20(-3.31%)
Mar 12, 2007 36.05 36.32 35.93 36.21 409,271 +0.17(+0.47%)
Mar 09, 2007 36.18 36.37 35.86 36.04 524,065 +0.06(+0.17%)
Mar 08, 2007 36.00 36.47 35.90 35.98 515,100 +0.18(+0.50%)
Mar 07, 2007 35.93 36.13 35.71 35.80 615,900 -0.13(-0.36%)
Mar 06, 2007 35.28 35.99 35.22 35.93 804,600 +0.73(+2.07%)
Mar 05, 2007 35.65 35.73 35.15 35.20 639,200 -0.60(-1.68%)
Mar 02, 2007 36.14 36.23 35.75 35.80 846,800 -0.34(-0.94%)
Mar 01, 2007 35.65 36.55 35.41 36.14 984,069 +0.37(+1.03%)
Feb 28, 2007 36.01 36.34 35.64 35.77 863,500 -0.24(-0.67%)
Feb 27, 2007 36.85 36.86 35.74 36.01 1,223,600 -0.87(-2.36%)
Feb 26, 2007 37.43 37.44 36.72 36.88 630,777 -0.37(-0.99%)
Feb 23, 2007 37.85 38.40 36.95 37.25 1,533,200 +0.50(+1.36%)
Feb 22, 2007 37.13 37.15 36.60 36.75 627,300 -0.30(-0.81%)
Feb 21, 2007 37.00 37.19 36.74 37.05 1,298,900 +0.04(+0.11%)
Feb 20, 2007 35.27 37.05 35.27 37.01 1,243,800 +0.86(+2.38%)
Feb 16, 2007 35.95 36.22 35.95 36.15 348,700 +0.09(+0.25%)
Feb 15, 2007 35.91 36.19 35.90 36.06 317,600 +0.16(+0.45%)
Feb 14, 2007 35.54 36.04 35.52 35.90 468,833 +0.41(+1.16%)
Feb 13, 2007 35.27 35.50 35.27 35.49 454,699 +0.34(+0.97%)
Feb 12, 2007 35.35 35.43 35.02 35.15 274,277 -0.19(-0.54%)
Feb 09, 2007 35.70 35.82 35.22 35.34 658,000 -0.26(-0.73%)
Feb 08, 2007 35.54 35.67 35.23 35.60 502,400 -0.10(-0.28%)
Feb 07, 2007 35.56 35.92 35.53 35.70 514,000 +0.10(+0.28%)
Feb 06, 2007 35.39 35.66 35.39 35.60 524,200 +0.05(+0.14%)
Feb 05, 2007 35.50 35.79 35.45 35.55 621,300 +0.01(+0.03%)
Feb 02, 2007 35.62 35.62 35.36 35.54 630,800 +0.03(+0.08%)
Feb 01, 2007 35.25 35.99 35.23 35.51 857,300 +0.20(+0.57%)
Jan 31, 2007 35.30 35.46 35.00 35.31 908,200 +0.01(+0.03%)
Jan 30, 2007 34.95 35.43 34.95 35.30 878,800 +0.42(+1.20%)
Jan 29, 2007 35.35 35.65 34.85 34.88 1,204,000 -0.46(-1.30%)
Jan 26, 2007 34.56 36.90 34.56 35.34 2,378,800 +1.95(+5.84%)
Jan 25, 2007 34.47 34.60 33.37 33.39 542,500 -1.14(-3.30%)
Jan 24, 2007 34.30 34.55 34.19 34.53 326,200 +0.23(+0.67%)
Jan 23, 2007 34.58 34.65 34.13 34.30 333,800 -0.22(-0.64%)
Jan 22, 2007 34.41 34.65 34.35 34.52 252,600 +0.12(+0.35%)
Jan 19, 2007 34.77 34.77 34.39 34.40 358,900 -0.38(-1.09%)
Jan 18, 2007 35.05 35.15 34.72 34.78 483,900 -0.19(-0.54%)
Jan 17, 2007 34.57 35.07 34.56 34.97 724,400 +0.29(+0.84%)
Jan 16, 2007 34.78 34.82 34.49 34.68 510,900 +0.00(+0.00%)
Jan 12, 2007 34.40 34.86 34.31 34.68 837,700 +0.28(+0.81%)
Jan 11, 2007 34.08 34.48 34.00 34.40 984,000 +0.32(+0.94%)
Jan 10, 2007 33.91 34.17 33.65 34.08 583,500 +0.04(+0.12%)
Jan 09, 2007 34.08 34.18 33.73 34.04 459,700 -0.03(-0.09%)
Jan 08, 2007 33.96 34.15 33.63 34.07 522,900 +0.11(+0.32%)
Jan 05, 2007 34.30 34.30 33.95 33.96 341,000 -0.33(-0.96%)
Jan 04, 2007 34.22 34.40 33.94 34.29 488,600 +0.10(+0.29%)
Jan 03, 2007 33.95 34.45 33.75 34.19 594,000 +0.41(+1.21%)
Dec 29, 2006 34.03 34.04 33.72 33.78 187,100 -0.30(-0.88%)
Dec 28, 2006 34.10 34.20 33.87 34.08 177,900 -0.01(-0.03%)
Dec 27, 2006 33.92 34.15 33.88 34.09 331,200 +0.28(+0.83%)
Dec 26, 2006 33.69 33.94 33.65 33.81 142,200 +0.12(+0.36%)
Dec 22, 2006 33.90 33.97 33.52 33.69 246,900 -0.15(-0.44%)
Dec 21, 2006 33.86 34.01 33.78 33.84 311,600 -0.02(-0.06%)
Dec 20, 2006 33.82 33.90 33.69 33.86 234,400 +0.09(+0.27%)
Dec 19, 2006 33.55 33.84 33.42 33.77 491,400 +0.20(+0.60%)
Dec 18, 2006 33.47 33.75 33.40 33.57 255,900 +0.23(+0.69%)
Dec 15, 2006 33.68 33.81 33.29 33.34 548,900 -0.17(-0.51%)
Dec 14, 2006 33.12 33.51 33.08 33.51 287,500 +0.45(+1.36%)
Dec 13, 2006 33.15 33.43 33.01 33.06 272,800 +0.14(+0.43%)
Dec 12, 2006 33.25 33.25 32.84 32.92 608,800 -0.31(-0.93%)
Dec 11, 2006 33.55 33.60 33.08 33.23 319,900 -0.31(-0.92%)
Dec 08, 2006 33.25 33.60 33.19 33.54 378,000 +0.29(+0.87%)
Dec 07, 2006 33.28 33.59 33.22 33.25 289,400 +0.00(+0.00%)
Dec 06, 2006 33.35 33.38 33.17 33.25 257,500 -0.09(-0.27%)
Dec 05, 2006 33.30 33.41 33.14 33.34 533,800 +0.07(+0.21%)
Dec 04, 2006 32.75 33.43 32.75 33.27 633,500 +0.59(+1.81%)
Dec 01, 2006 32.76 33.22 32.44 32.68 648,900 -0.50(-1.51%)
Nov 30, 2006 33.24 33.50 33.07 33.18 412,200 -0.06(-0.18%)
Nov 29, 2006 33.34 33.57 33.04 33.24 436,800 -0.06(-0.18%)
Nov 28, 2006 32.95 33.52 32.85 33.30 511,100 +0.35(+1.06%)
Nov 27, 2006 34.02 34.02 32.94 32.95 607,300 -1.06(-3.12%)
Nov 24, 2006 34.14 34.14 33.91 34.01 86,900 -0.20(-0.58%)
Nov 22, 2006 34.21 34.45 34.13 34.21 185,800 -0.04(-0.12%)
Nov 21, 2006 34.34 34.61 34.16 34.25 243,500 -0.13(-0.38%)
Nov 20, 2006 34.19 34.53 34.18 34.38 188,500 +0.10(+0.29%)
Nov 17, 2006 34.65 34.65 34.25 34.28 233,100 -0.42(-1.21%)
Nov 16, 2006 34.57 34.76 34.43 34.70 338,800 +0.14(+0.41%)
Nov 15, 2006 34.26 34.60 34.25 34.56 402,400 +0.30(+0.88%)
Nov 14, 2006 33.90 34.30 33.90 34.26 501,300 +0.40(+1.18%)
Nov 13, 2006 33.73 33.97 33.51 33.86 531,200 +0.16(+0.47%)
Nov 10, 2006 33.63 33.86 33.48 33.70 298,600 +0.07(+0.21%)
Nov 09, 2006 33.71 33.85 33.58 33.63 635,200 -0.05(-0.15%)
Nov 08, 2006 33.93 33.98 33.60 33.68 533,000 -0.25(-0.74%)
Nov 07, 2006 34.03 34.46 33.85 33.93 530,200 -0.15(-0.44%)
Nov 06, 2006 33.38 34.14 33.38 34.08 358,400 +0.55(+1.64%)
Nov 03, 2006 33.97 34.22 33.46 33.53 565,900 -0.42(-1.24%)
Nov 02, 2006 33.75 34.00 33.30 33.95 506,300 +0.17(+0.50%)
Nov 01, 2006 34.29 34.65 33.74 33.78 597,900 -0.51(-1.49%)
Oct 31, 2006 34.20 34.44 34.13 34.29 568,300 +0.09(+0.26%)
Oct 30, 2006 34.44 34.54 34.11 34.20 573,000 -0.24(-0.70%)
Oct 27, 2006 33.76 35.36 33.64 34.44 790,800 +0.68(+2.01%)
Oct 26, 2006 33.40 33.84 33.34 33.76 839,800 +0.39(+1.17%)
Oct 25, 2006 33.92 33.92 33.28 33.37 702,500 -0.51(-1.51%)
Oct 24, 2006 33.84 33.97 33.58 33.88 486,700 -0.10(-0.29%)
Oct 23, 2006 33.76 34.16 33.75 33.98 391,700 +0.17(+0.50%)
Oct 20, 2006 34.12 34.26 33.77 33.81 503,300 -0.27(-0.79%)
Oct 19, 2006 34.42 34.50 33.96 34.08 303,200 -0.41(-1.19%)
Oct 18, 2006 34.60 34.91 34.37 34.49 394,400 -0.02(-0.06%)
Oct 17, 2006 34.91 34.95 34.42 34.51 770,100 -0.39(-1.12%)
Oct 16, 2006 34.74 35.20 34.74 34.90 621,400 +0.17(+0.49%)
Oct 13, 2006 34.47 34.81 34.35 34.73 621,600 +0.25(+0.73%)
Oct 12, 2006 34.46 34.65 34.21 34.48 676,300 +0.19(+0.55%)
Oct 11, 2006 34.93 34.94 34.21 34.29 949,300 -0.70(-2.00%)
Oct 10, 2006 35.10 35.29 34.84 34.99 475,400 -0.11(-0.31%)
Oct 09, 2006 35.21 35.29 34.51 35.10 360,000 -0.09(-0.26%)
Oct 06, 2006 34.94 35.43 34.91 35.19 648,400 +0.26(+0.74%)
Oct 05, 2006 34.98 35.15 34.68 34.93 338,100 +0.01(+0.03%)
Oct 04, 2006 34.28 34.98 34.18 34.92 529,800 +0.62(+1.81%)
Oct 03, 2006 34.13 34.35 33.79 34.30 678,800 +0.17(+0.50%)
Oct 02, 2006 33.95 34.17 33.73 34.13 417,100 +0.32(+0.95%)
Sep 29, 2006 33.93 34.14 33.75 33.81 342,100 -0.09(-0.27%)
Sep 28, 2006 34.19 34.41 33.83 33.90 527,700 -0.10(-0.29%)
Sep 27, 2006 34.04 34.28 33.89 34.00 467,300 -0.10(-0.29%)
Sep 26, 2006 34.09 34.46 33.93 34.10 611,100 +0.03(+0.09%)
Sep 25, 2006 33.79 34.30 33.79 34.07 637,800 +0.46(+1.37%)
Sep 22, 2006 33.70 33.75 33.39 33.61 273,800 -0.07(-0.21%)
Sep 21, 2006 33.93 34.13 33.58 33.68 170,000 -0.17(-0.50%)
Sep 20, 2006 33.81 34.19 33.68 33.85 543,600 +0.18(+0.53%)
Sep 19, 2006 33.97 34.02 33.33 33.67 393,100 -0.22(-0.65%)
Sep 18, 2006 34.13 34.25 33.72 33.89 494,100 -0.40(-1.17%)
Sep 15, 2006 34.19 34.75 34.13 34.29 816,800 +0.11(+0.32%)
Sep 14, 2006 34.26 34.53 34.00 34.18 566,200 -0.20(-0.58%)
Sep 13, 2006 34.06 34.60 33.92 34.38 602,400 +0.28(+0.82%)
Sep 12, 2006 33.60 34.30 33.47 34.10 670,000 +0.59(+1.76%)
Sep 11, 2006 33.10 33.51 32.92 33.51 580,700 +0.45(+1.36%)
Sep 08, 2006 33.14 33.18 32.81 33.06 496,600 -0.07(-0.21%)
Sep 07, 2006 33.25 33.31 32.93 33.13 366,400 -0.12(-0.36%)
Sep 06, 2006 33.37 33.44 33.10 33.25 449,200 -0.36(-1.07%)
Sep 05, 2006 33.85 33.85 33.30 33.61 427,300 -0.11(-0.33%)
Sep 01, 2006 33.64 34.05 33.62 33.72 423,400 +0.24(+0.72%)
Aug 31, 2006 33.12 33.53 33.09 33.48 377,800 +0.28(+0.84%)
Aug 30, 2006 32.95 33.31 32.89 33.20 301,700 +0.30(+0.91%)
Aug 29, 2006 33.07 33.13 32.67 32.90 332,000 -0.07(-0.21%)
Aug 28, 2006 32.96 33.18 32.63 32.97 485,900 +0.06(+0.18%)
Aug 25, 2006 33.08 33.14 32.75 32.91 252,600 -0.16(-0.48%)
Aug 24, 2006 33.33 33.41 32.91 33.07 532,500 -0.16(-0.48%)
Aug 23, 2006 33.34 33.50 33.14 33.23 241,400 -0.10(-0.30%)
Aug 22, 2006 33.67 33.71 33.24 33.33 479,600 -0.31(-0.92%)
Aug 21, 2006 33.98 34.00 33.46 33.64 339,400 -0.42(-1.23%)
Aug 18, 2006 33.99 34.13 33.72 34.06 574,100 +0.14(+0.41%)
Aug 17, 2006 33.67 34.30 33.52 33.92 1,062,700 +0.25(+0.74%)
Aug 16, 2006 32.99 33.71 32.93 33.67 1,122,300 +0.82(+2.50%)
Aug 15, 2006 32.53 33.02 32.53 32.85 751,800 +0.59(+1.83%)
Aug 14, 2006 32.28 32.43 32.05 32.26 977,800 +0.09(+0.28%)
Aug 11, 2006 32.17 32.42 32.00 32.17 713,000 +0.01(+0.03%)
Aug 10, 2006 31.73 32.24 31.39 32.16 972,200 +0.40(+1.26%)
Aug 09, 2006 31.75 32.21 31.49 31.76 1,157,800 +0.22(+0.70%)
Aug 08, 2006 31.77 31.96 31.46 31.54 941,100 -0.03(-0.10%)
Aug 07, 2006 31.13 31.61 30.98 31.57 967,300 +0.33(+1.06%)
Aug 04, 2006 31.20 31.67 31.18 31.24 1,157,700 +0.03(+0.10%)
Aug 03, 2006 30.69 31.24 30.53 31.21 715,300 +0.52(+1.69%)
Aug 02, 2006 30.75 30.90 30.54 30.69 618,500 -0.03(-0.10%)
Aug 01, 2006 31.02 31.07 30.51 30.72 609,000 -0.29(-0.94%)
Jul 31, 2006 31.53 31.54 30.74 31.01 1,029,400 -0.81(-2.55%)
Jul 28, 2006 30.60 32.44 29.56 31.82 1,686,900 +0.81(+2.61%)
Jul 27, 2006 30.87 31.36 30.81 31.01 909,500 +0.21(+0.68%)
Jul 26, 2006 30.70 31.04 30.61 30.80 939,500 +0.00(+0.00%)
Jul 25, 2006 30.76 31.05 30.55 30.80 1,049,300 +0.04(+0.13%)
Jul 24, 2006 30.47 30.89 30.44 30.76 439,300 +0.35(+1.15%)
Jul 21, 2006 30.70 30.72 30.34 30.41 409,000 -0.15(-0.49%)
Jul 20, 2006 30.97 30.98 30.50 30.56 545,200 -0.42(-1.36%)
Jul 19, 2006 30.40 31.16 30.40 30.98 577,900 +0.66(+2.18%)
Jul 18, 2006 30.54 30.60 30.12 30.32 743,500 -0.11(-0.36%)
Jul 17, 2006 30.36 30.68 30.25 30.43 654,600 -0.04(-0.13%)
Jul 14, 2006 31.13 31.20 30.32 30.47 677,200 -0.74(-2.37%)
Jul 13, 2006 31.36 31.40 30.91 31.21 1,039,600 -0.15(-0.48%)
Jul 12, 2006 31.50 32.40 31.31 31.36 1,455,700 +0.54(+1.75%)
Jul 11, 2006 30.80 30.93 30.64 30.82 393,700 -0.07(-0.23%)
Jul 10, 2006 30.84 31.08 30.77 30.89 311,900 +0.09(+0.29%)
Jul 07, 2006 30.90 31.23 30.73 30.80 719,900 -0.17(-0.55%)
Jul 06, 2006 30.62 31.10 30.58 30.97 732,100 +0.33(+1.08%)
Jul 05, 2006 31.00 31.00 30.44 30.64 812,100 -0.36(-1.16%)
Jul 03, 2006 30.75 31.16 30.43 31.00 901,000 -0.50(-1.59%)
Jun 30, 2006 31.30 31.71 31.29 31.50 1,205,400 +0.30(+0.96%)
Jun 29, 2006 30.85 31.25 30.70 31.20 917,500 +0.39(+1.27%)
Jun 28, 2006 30.64 30.91 30.31 30.81 465,400 +0.20(+0.65%)
Jun 27, 2006 31.12 31.29 30.57 30.61 705,500 -0.52(-1.67%)
Jun 26, 2006 30.85 31.17 30.73 31.13 561,200 +0.25(+0.81%)
Jun 23, 2006 30.94 31.17 30.65 30.88 612,200 -0.18(-0.58%)
Jun 22, 2006 31.10 31.11 30.76 31.06 982,100 -0.12(-0.38%)
Jun 21, 2006 30.86 31.28 30.86 31.18 660,600 +0.29(+0.94%)
Jun 20, 2006 30.53 30.95 30.40 30.89 950,400 +0.34(+1.11%)
Jun 19, 2006 30.93 31.15 30.42 30.55 824,200 -0.20(-0.65%)
Jun 16, 2006 30.80 31.05 30.46 30.75 1,275,600 -0.23(-0.74%)
Jun 15, 2006 30.16 31.15 30.16 30.98 1,505,300 +0.86(+2.86%)
Jun 14, 2006 30.32 30.71 29.71 30.12 851,800 -0.24(-0.79%)
Jun 13, 2006 31.46 31.55 30.30 30.36 1,128,100 -1.10(-3.50%)
Jun 12, 2006 32.35 32.44 31.40 31.46 609,400 -0.89(-2.75%)
Jun 09, 2006 32.45 32.76 32.16 32.35 421,500 -0.16(-0.49%)
Jun 08, 2006 32.44 32.72 31.93 32.51 754,200 +0.07(+0.22%)
Jun 07, 2006 32.20 33.06 32.05 32.44 730,300 +0.46(+1.44%)
Jun 06, 2006 32.40 32.51 31.77 31.98 773,400 -0.38(-1.17%)
Jun 05, 2006 32.82 33.15 32.34 32.36 1,026,400 -0.44(-1.34%)
Jun 02, 2006 32.85 33.15 32.61 32.80 793,600 +0.18(+0.55%)
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.