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 30, 2008 36.97 37.65 36.80 36.81 1,839,610 +0.37(+1.02%)
May 29, 2008 35.88 36.88 35.88 36.44 830,316 +0.62(+1.73%)
May 28, 2008 35.62 35.94 35.20 35.82 1,099,217 +0.38(+1.07%)
May 27, 2008 34.60 35.57 34.60 35.44 1,123,069 +0.74(+2.13%)
May 26, 2008 34.98 35.09 34.57 34.70 0 +0.00(+0.00%)
May 23, 2008 34.98 35.09 34.57 34.70 692,821 -0.58(-1.64%)
May 22, 2008 34.93 35.50 34.74 35.28 1,054,200 +0.40(+1.15%)
May 21, 2008 35.24 35.57 34.80 34.88 1,475,955 -0.44(-1.25%)
May 20, 2008 35.72 35.72 35.08 35.32 933,311 -0.59(-1.64%)
May 19, 2008 35.92 36.14 35.62 35.91 1,172,787 +0.00(+0.00%)
May 16, 2008 36.12 36.22 35.54 35.91 672,843 -0.26(-0.72%)
May 15, 2008 35.96 36.17 35.39 36.17 837,801 +0.18(+0.50%)
May 14, 2008 35.78 36.27 35.53 35.99 1,491,311 +0.38(+1.07%)
May 13, 2008 35.71 35.89 35.28 35.61 1,229,203 -0.26(-0.72%)
May 12, 2008 35.02 35.98 35.02 35.87 879,852 +0.86(+2.46%)
May 09, 2008 34.62 35.41 34.09 35.01 803,020 +0.40(+1.16%)
May 08, 2008 34.83 35.16 34.28 34.61 1,375,970 -0.26(-0.75%)
May 07, 2008 35.63 35.77 34.65 34.87 2,215,146 -0.44(-1.25%)
May 06, 2008 34.53 35.37 34.28 35.31 1,325,185 +0.21(+0.60%)
May 05, 2008 34.49 35.44 34.49 35.10 1,566,111 +0.24(+0.69%)
May 02, 2008 35.00 35.16 33.64 34.86 2,102,049 +0.14(+0.40%)
May 01, 2008 33.50 34.90 33.30 34.72 1,118,028 +1.24(+3.70%)
Apr 30, 2008 33.40 34.21 33.23 33.48 1,244,555 +0.08(+0.24%)
Apr 29, 2008 33.63 33.73 33.30 33.40 1,068,095 -0.34(-1.01%)
Apr 28, 2008 33.75 33.81 33.27 33.74 1,640,327 +0.06(+0.18%)
Apr 25, 2008 34.75 34.75 32.86 33.68 1,305,334 -0.10(-0.30%)
Apr 24, 2008 32.91 33.78 32.70 33.78 1,236,565 +1.03(+3.15%)
Apr 23, 2008 32.70 33.01 32.62 32.75 1,555,452 -0.05(-0.15%)
Apr 22, 2008 32.86 33.01 32.36 32.80 2,301,906 -0.06(-0.18%)
Apr 21, 2008 33.25 33.25 32.30 32.86 1,812,075 -0.38(-1.14%)
Apr 18, 2008 33.59 34.20 33.18 33.24 1,917,392 -0.22(-0.66%)
Apr 17, 2008 33.27 33.73 33.01 33.46 1,305,747 -0.07(-0.21%)
Apr 16, 2008 33.45 33.62 32.90 33.53 2,778,967 +0.53(+1.61%)
Apr 15, 2008 33.04 33.52 32.55 33.00 1,878,829 -0.09(-0.27%)
Apr 14, 2008 33.43 33.79 32.31 33.09 3,973,219 -1.10(-3.22%)
Apr 11, 2008 35.08 35.19 34.06 34.19 1,759,355 -1.25(-3.53%)
Apr 10, 2008 34.19 35.87 34.05 35.44 2,562,640 +1.23(+3.60%)
Apr 09, 2008 35.00 35.24 34.02 34.21 2,879,007 -0.78(-2.23%)
Apr 08, 2008 37.04 37.04 34.61 34.99 4,221,339 -2.39(-6.39%)
Apr 07, 2008 37.50 38.58 36.52 37.38 2,658,256 -1.60(-4.10%)
Apr 04, 2008 40.58 40.60 38.92 38.98 2,109,094 -1.62(-3.99%)
Apr 03, 2008 40.16 40.91 39.73 40.60 856,257 -0.06(-0.15%)
Apr 02, 2008 40.98 41.45 40.38 40.66 1,221,753 -0.29(-0.71%)
Apr 01, 2008 39.80 41.21 39.73 40.95 1,325,013 +1.79(+4.57%)
Mar 31, 2008 38.08 39.76 37.68 39.16 1,232,170 +1.08(+2.84%)
Mar 28, 2008 39.25 39.50 38.03 38.08 927,770 -0.97(-2.48%)
Mar 27, 2008 40.95 40.95 39.05 39.05 992,732 -1.28(-3.17%)
Mar 26, 2008 41.50 41.73 40.11 40.33 1,591,044 -1.52(-3.63%)
Mar 25, 2008 40.94 42.36 40.25 41.85 1,477,368 +1.26(+3.10%)
Mar 24, 2008 40.00 41.41 39.86 40.59 1,021,367 +0.89(+2.24%)
Mar 21, 2008 39.52 40.06 38.92 39.70 1,905,981 +0.00(+0.00%)
Mar 20, 2008 39.52 40.06 38.92 39.70 1,905,981 +0.67(+1.72%)
Mar 19, 2008 39.97 39.97 38.69 39.03 2,421,702 -0.20(-0.51%)
Mar 18, 2008 37.10 39.48 37.06 39.23 2,158,079 +3.20(+8.88%)
Mar 17, 2008 37.39 38.78 36.03 36.03 2,451,747 -2.28(-5.95%)
Mar 14, 2008 40.50 40.70 37.61 38.31 2,075,757 -1.93(-4.80%)
Mar 13, 2008 39.25 40.72 38.21 40.24 1,543,218 -0.51(-1.25%)
Mar 12, 2008 42.07 42.29 40.75 40.75 1,373,015 -1.30(-3.09%)
Mar 11, 2008 38.56 42.13 38.56 42.05 1,500,466 +3.37(+8.71%)
Mar 10, 2008 39.46 40.02 38.66 38.68 1,437,100 -0.76(-1.93%)
Mar 07, 2008 38.93 40.34 38.63 39.44 845,625 +0.35(+0.90%)
Mar 06, 2008 40.28 40.42 39.09 39.09 1,083,889 -1.44(-3.55%)
Mar 05, 2008 40.54 41.55 40.09 40.53 938,458 +0.09(+0.22%)
Mar 04, 2008 40.04 40.84 39.80 40.44 1,026,700 +0.11(+0.27%)
Mar 03, 2008 40.59 40.82 39.65 40.33 1,080,043 -0.25(-0.62%)
Feb 29, 2008 41.68 41.90 40.46 40.58 1,208,852 -1.61(-3.82%)
Feb 28, 2008 43.01 43.01 41.88 42.19 739,111 -1.17(-2.70%)
Feb 27, 2008 42.90 44.03 42.24 43.36 914,138 +0.06(+0.14%)
Feb 26, 2008 42.78 43.75 42.69 43.30 1,347,609 +0.30(+0.70%)
Feb 25, 2008 42.18 43.00 41.58 43.00 1,049,000 +0.91(+2.16%)
Feb 22, 2008 41.58 42.09 40.49 42.09 947,925 +0.66(+1.59%)
Feb 21, 2008 42.33 42.50 41.32 41.43 798,906 -0.70(-1.66%)
Feb 20, 2008 40.96 42.59 40.60 42.13 1,516,275 +1.05(+2.56%)
Feb 19, 2008 41.88 42.22 40.81 41.08 1,316,212 -0.39(-0.94%)
Feb 18, 2008 40.93 41.48 39.95 41.47 0 +0.00(+0.00%)
Feb 15, 2008 40.93 41.48 39.95 41.47 1,244,201 +0.49(+1.20%)
Feb 14, 2008 42.17 42.24 40.95 40.98 1,147,791 -1.26(-2.98%)
Feb 13, 2008 42.87 42.87 41.54 42.24 1,184,300 +0.00(+0.00%)
Feb 12, 2008 42.04 42.53 41.39 42.24 1,414,700 +0.37(+0.88%)
Feb 11, 2008 41.68 42.02 41.06 41.87 804,685 +0.32(+0.77%)
Feb 08, 2008 41.48 42.01 41.12 41.55 1,007,022 -0.25(-0.60%)
Feb 07, 2008 40.88 42.20 40.88 41.80 1,137,949 +0.75(+1.83%)
Feb 06, 2008 41.83 42.37 40.98 41.05 1,428,876 -0.65(-1.56%)
Feb 05, 2008 41.56 42.51 41.56 41.70 1,660,910 -1.29(-3.00%)
Feb 04, 2008 43.65 43.65 42.66 42.99 953,482 -0.66(-1.51%)
Feb 01, 2008 42.73 43.71 42.20 43.65 1,336,251 +1.28(+3.02%)
Jan 31, 2008 40.86 42.90 40.68 42.37 2,079,126 +0.34(+0.81%)
Jan 30, 2008 42.29 43.50 41.90 42.03 1,479,048 -0.36(-0.85%)
Jan 29, 2008 41.79 42.59 41.44 42.39 1,200,187 +1.08(+2.61%)
Jan 28, 2008 40.53 41.57 40.16 41.31 2,017,306 -0.98(-2.32%)
Jan 25, 2008 44.09 44.33 41.92 42.29 2,304,639 -1.02(-2.36%)
Jan 24, 2008 44.54 44.78 42.76 43.31 2,710,072 -1.08(-2.43%)
Jan 23, 2008 39.43 45.01 38.87 44.39 3,144,941 +3.69(+9.07%)
Jan 22, 2008 38.80 41.92 38.80 40.70 2,955,606 +0.00(+0.00%)
Jan 21, 2008 41.94 42.28 40.13 40.70 0 +0.00(+0.00%)
Jan 18, 2008 41.94 42.28 40.13 40.70 1,763,542 -0.81(-1.95%)
Jan 17, 2008 42.65 43.05 41.19 41.51 2,224,151 -0.85(-2.01%)
Jan 16, 2008 41.81 43.36 41.81 42.36 2,320,933 +0.43(+1.03%)
Jan 15, 2008 43.48 43.68 41.92 41.93 2,254,600 -1.80(-4.12%)
Jan 14, 2008 43.70 43.96 43.20 43.73 1,794,391 +0.47(+1.09%)
Jan 11, 2008 42.07 43.60 41.77 43.26 1,987,597 +0.94(+2.22%)
Jan 10, 2008 40.74 42.75 40.40 42.32 2,071,828 +1.20(+2.92%)
Jan 09, 2008 39.58 41.12 39.58 41.12 2,940,572 +2.16(+5.54%)
Jan 08, 2008 40.14 40.69 38.89 38.96 2,123,622 -0.09(-0.23%)
Jan 07, 2008 39.15 39.85 38.34 39.05 1,957,890 +0.06(+0.15%)
Jan 04, 2008 39.85 40.00 38.87 38.99 1,255,800 -1.33(-3.30%)
Jan 03, 2008 40.77 41.07 40.05 40.32 1,021,500 -0.30(-0.74%)
Jan 02, 2008 41.03 41.35 40.38 40.62 1,143,700 -0.54(-1.31%)
Jan 01, 2008 40.86 41.39 40.59 41.16 0 +0.00(+0.00%)
Dec 31, 2007 40.86 41.39 40.59 41.16 434,379 +0.04(+0.10%)
Dec 28, 2007 40.97 41.83 40.86 41.12 369,700 -0.05(-0.12%)
Dec 27, 2007 42.08 42.08 41.17 41.17 798,485 -1.16(-2.74%)
Dec 26, 2007 41.89 42.50 41.26 42.33 968,800 +0.12(+0.28%)
Dec 24, 2007 41.40 42.27 41.31 42.21 377,833 +1.02(+2.48%)
Dec 21, 2007 41.00 41.26 40.65 41.19 1,463,000 +0.69(+1.70%)
Dec 20, 2007 41.45 41.72 40.24 40.50 970,500 -0.78(-1.89%)
Dec 19, 2007 41.40 41.80 40.67 41.28 842,134 +0.28(+0.68%)
Dec 18, 2007 40.14 41.29 40.14 41.00 1,608,561 +1.29(+3.25%)
Dec 17, 2007 40.55 41.15 39.68 39.71 1,385,574 -1.19(-2.91%)
Dec 14, 2007 41.37 41.45 40.66 40.90 1,655,523 -0.53(-1.28%)
Dec 13, 2007 40.51 41.55 40.21 41.43 1,309,565 +0.64(+1.57%)
Dec 12, 2007 40.78 41.91 40.13 40.79 1,824,626 +0.99(+2.49%)
Dec 11, 2007 41.75 42.21 39.63 39.80 1,847,254 -2.01(-4.81%)
Dec 10, 2007 40.41 42.32 40.30 41.81 1,187,300 +1.43(+3.54%)
Dec 07, 2007 40.15 41.09 39.95 40.38 1,174,963 +0.14(+0.35%)
Dec 06, 2007 38.77 40.26 38.59 40.24 1,004,640 +1.46(+3.76%)
Dec 05, 2007 39.12 39.46 38.29 38.78 1,293,858 -0.06(-0.15%)
Dec 04, 2007 39.04 39.35 38.71 38.84 1,534,455 -0.36(-0.92%)
Dec 03, 2007 40.76 40.76 39.13 39.20 1,435,599 -1.59(-3.90%)
Nov 30, 2007 40.66 41.53 40.33 40.79 1,042,967 +1.14(+2.88%)
Nov 29, 2007 40.16 40.23 39.13 39.65 880,920 -0.72(-1.78%)
Nov 28, 2007 38.16 40.42 38.15 40.37 1,762,527 +2.33(+6.13%)
Nov 27, 2007 36.42 38.04 36.42 38.04 1,803,570 +1.67(+4.59%)
Nov 26, 2007 37.75 37.96 36.28 36.37 1,857,993 -1.54(-4.06%)
Nov 23, 2007 37.39 38.02 37.37 37.91 394,200 +0.98(+2.65%)
Nov 21, 2007 37.57 38.12 36.76 36.93 1,918,200 -1.19(-3.12%)
Nov 20, 2007 38.59 39.38 37.12 38.12 1,850,500 -0.29(-0.76%)
Nov 19, 2007 39.10 39.31 38.00 38.41 1,375,856 -1.02(-2.59%)
Nov 16, 2007 40.00 40.01 38.70 39.43 1,620,800 -0.16(-0.40%)
Nov 15, 2007 41.37 41.47 39.11 39.59 1,992,800 -1.84(-4.44%)
Nov 14, 2007 42.25 42.38 41.34 41.43 1,794,400 -0.75(-1.78%)
Nov 13, 2007 40.44 42.18 40.44 42.18 2,184,400 +2.34(+5.87%)
Nov 12, 2007 39.82 40.94 39.70 39.84 1,173,315 -0.13(-0.33%)
Nov 09, 2007 37.46 40.92 37.19 39.97 2,691,900 +1.52(+3.95%)
Nov 08, 2007 39.00 39.09 37.04 38.45 3,265,244 -0.80(-2.04%)
Nov 07, 2007 39.94 40.51 39.25 39.25 1,574,235 -1.46(-3.59%)
Nov 06, 2007 40.16 40.86 39.37 40.71 1,440,500 +0.89(+2.24%)
Nov 05, 2007 40.62 40.62 39.21 39.82 1,562,040 -1.16(-2.83%)
Nov 02, 2007 41.46 41.64 40.04 40.98 1,112,800 -0.38(-0.92%)
Nov 01, 2007 42.40 42.46 40.90 41.36 1,304,500 -1.64(-3.81%)
Oct 31, 2007 42.17 43.35 41.95 43.00 1,127,100 +1.12(+2.67%)
Oct 30, 2007 41.37 42.05 41.28 41.88 1,050,900 +0.53(+1.28%)
Oct 29, 2007 41.27 41.49 40.85 41.35 809,900 +0.38(+0.93%)
Oct 26, 2007 42.49 42.49 38.81 40.97 943,100 +0.45(+1.11%)
Oct 25, 2007 40.70 41.10 39.80 40.52 801,900 +0.03(+0.07%)
Oct 24, 2007 40.55 40.76 39.34 40.49 604,700 -0.32(-0.78%)
Oct 23, 2007 40.17 40.84 40.13 40.81 682,100 +0.79(+1.97%)
Oct 22, 2007 38.65 40.14 38.61 40.02 1,245,600 +1.20(+3.09%)
Oct 19, 2007 40.35 40.72 38.82 38.82 1,078,600 -1.73(-4.27%)
Oct 18, 2007 40.54 40.87 40.14 40.55 675,100 -0.09(-0.22%)
Oct 17, 2007 40.78 41.61 40.37 40.64 844,100 +0.05(+0.12%)
Oct 16, 2007 41.02 41.16 40.49 40.59 775,100 -0.24(-0.59%)
Oct 15, 2007 41.71 41.71 40.47 40.83 606,100 -0.66(-1.59%)
Oct 12, 2007 41.00 41.60 40.79 41.49 536,600 +0.67(+1.64%)
Oct 11, 2007 41.48 41.82 40.30 40.82 783,900 -0.44(-1.07%)
Oct 10, 2007 41.46 41.48 40.89 41.26 653,100 -0.19(-0.46%)
Oct 09, 2007 40.67 41.48 40.42 41.45 802,700 +0.97(+2.40%)
Oct 08, 2007 41.22 41.40 40.41 40.48 744,600 -0.73(-1.77%)
Oct 05, 2007 40.40 41.34 40.39 41.21 577,400 +1.07(+2.67%)
Oct 04, 2007 40.50 40.88 39.73 40.14 973,704 -0.11(-0.27%)
Oct 03, 2007 39.58 40.25 39.58 40.25 781,300 +0.40(+1.00%)
Oct 02, 2007 39.90 40.10 39.59 39.85 670,100 +0.10(+0.25%)
Oct 01, 2007 39.67 40.10 39.51 39.75 1,234,000 +0.05(+0.13%)
Sep 28, 2007 39.66 39.77 39.31 39.70 470,200 -0.18(-0.45%)
Sep 27, 2007 39.22 39.98 39.22 39.88 981,900 +0.56(+1.42%)
Sep 26, 2007 38.55 39.54 38.54 39.32 973,400 +1.14(+2.99%)
Sep 25, 2007 37.21 38.57 37.21 38.18 773,200 +0.59(+1.57%)
Sep 24, 2007 37.90 38.17 37.55 37.59 859,000 -0.38(-1.00%)
Sep 21, 2007 38.00 38.05 37.43 37.97 890,461 +0.54(+1.44%)
Sep 20, 2007 38.00 38.00 37.21 37.43 1,206,300 -0.66(-1.73%)
Sep 19, 2007 39.50 39.97 37.95 38.09 1,373,300 -1.59(-4.01%)
Sep 18, 2007 36.69 40.02 36.37 39.68 2,079,800 +3.30(+9.07%)
Sep 17, 2007 36.66 36.68 36.19 36.38 793,300 -0.50(-1.36%)
Sep 14, 2007 36.74 36.88 36.51 36.88 873,600 -0.10(-0.27%)
Sep 13, 2007 37.00 37.32 36.83 36.98 915,100 +0.22(+0.60%)
Sep 12, 2007 35.94 37.07 35.69 36.76 1,179,900 +0.59(+1.63%)
Sep 11, 2007 35.88 36.43 35.79 36.17 788,200 +0.52(+1.46%)
Sep 10, 2007 36.31 36.38 35.28 35.65 808,900 -0.42(-1.16%)
Sep 07, 2007 35.48 36.45 35.41 36.07 1,978,500 +0.59(+1.66%)
Sep 06, 2007 35.08 35.48 34.55 35.48 679,500 +0.59(+1.69%)
Sep 05, 2007 35.36 35.43 34.43 34.89 655,900 -0.92(-2.57%)
Sep 04, 2007 35.29 36.10 35.10 35.81 532,200 +0.70(+1.99%)
Aug 31, 2007 35.30 35.62 35.01 35.11 561,900 +0.29(+0.83%)
Aug 30, 2007 34.27 35.47 34.07 34.82 1,119,900 +0.31(+0.90%)
Aug 29, 2007 34.02 34.51 33.01 34.51 1,151,600 +0.59(+1.74%)
Aug 28, 2007 35.06 35.07 33.82 33.92 880,700 -1.28(-3.64%)
Aug 27, 2007 35.19 35.35 34.92 35.20 787,400 +0.00(+0.00%)
Aug 24, 2007 34.54 35.20 34.25 35.20 941,300 +0.50(+1.44%)
Aug 23, 2007 34.71 34.93 33.90 34.70 1,467,100 +0.31(+0.90%)
Aug 22, 2007 34.25 34.81 33.81 34.39 1,035,300 +0.52(+1.54%)
Aug 21, 2007 33.34 34.23 33.29 33.87 1,361,700 +0.53(+1.59%)
Aug 20, 2007 34.97 35.29 33.22 33.34 1,775,293 -1.67(-4.77%)
Aug 17, 2007 35.03 37.99 34.02 35.01 2,692,484 +1.98(+5.99%)
Aug 16, 2007 31.44 33.03 30.31 33.03 2,226,000 +1.59(+5.06%)
Aug 15, 2007 31.50 32.46 31.35 31.44 1,403,000 -0.32(-1.01%)
Aug 14, 2007 33.69 33.83 31.51 31.76 2,428,494 -1.80(-5.36%)
Aug 13, 2007 33.57 35.47 33.41 33.56 1,670,400 -0.01(-0.03%)
Aug 10, 2007 33.23 34.25 32.19 33.57 1,780,161 +0.01(+0.03%)
Aug 09, 2007 34.05 36.30 32.42 33.56 2,299,671 -2.74(-7.55%)
Aug 08, 2007 35.91 36.80 35.45 36.30 1,540,900 +0.63(+1.77%)
Aug 07, 2007 35.44 35.80 34.83 35.67 1,165,900 +0.23(+0.65%)
Aug 06, 2007 34.91 35.44 34.23 35.44 996,780 +0.44(+1.26%)
Aug 03, 2007 35.16 36.18 34.83 35.00 1,515,075 -1.18(-3.26%)
Aug 02, 2007 36.44 36.81 35.87 36.18 857,061 +0.00(+0.00%)
Aug 01, 2007 36.04 36.34 35.36 36.18 2,151,759 +0.17(+0.47%)
Jul 31, 2007 36.48 37.00 35.91 36.01 1,442,204 -0.47(-1.29%)
Jul 30, 2007 36.05 36.83 35.97 36.48 2,085,664 +0.51(+1.42%)
Jul 27, 2007 38.49 39.85 35.83 35.97 1,830,832 -2.44(-6.35%)
Jul 26, 2007 39.15 39.17 37.46 38.41 1,155,334 -1.18(-2.98%)
Jul 25, 2007 39.30 39.69 38.77 39.59 985,966 +0.59(+1.51%)
Jul 24, 2007 40.33 40.33 38.81 39.00 1,333,477 -0.47(-1.19%)
Jul 23, 2007 39.33 39.74 39.25 39.47 626,300 +0.45(+1.15%)
Jul 20, 2007 39.28 39.50 38.75 39.02 1,694,027 -0.26(-0.66%)
Jul 19, 2007 39.71 40.00 39.13 39.28 953,186 -0.43(-1.08%)
Jul 18, 2007 39.97 40.35 39.20 39.71 878,100 -0.55(-1.37%)
Jul 17, 2007 40.09 40.58 39.84 40.26 446,200 +0.24(+0.60%)
Jul 16, 2007 39.62 40.34 39.62 40.02 685,100 +0.26(+0.65%)
Jul 13, 2007 39.32 39.89 39.26 39.76 603,600 +0.18(+0.45%)
Jul 12, 2007 39.17 39.59 39.08 39.58 830,912 +0.41(+1.05%)
Jul 11, 2007 38.82 39.21 38.82 39.17 801,700 +0.35(+0.90%)
Jul 10, 2007 39.19 39.32 38.72 38.82 1,328,700 -0.65(-1.65%)
Jul 09, 2007 39.39 39.58 39.10 39.47 473,000 +0.18(+0.46%)
Jul 06, 2007 39.09 39.34 39.00 39.29 349,200 +0.15(+0.38%)
Jul 05, 2007 39.23 39.30 38.97 39.14 410,000 -0.10(-0.25%)
Jul 03, 2007 39.00 39.35 39.00 39.24 358,400 +0.41(+1.06%)
Jul 02, 2007 38.00 38.85 37.73 38.83 744,800 +0.50(+1.30%)
Jun 29, 2007 39.00 39.23 37.96 38.33 771,500 -0.64(-1.64%)
Jun 28, 2007 39.30 39.37 38.86 38.97 878,153 -0.32(-0.81%)
Jun 27, 2007 38.65 39.31 38.56 39.29 636,700 +0.45(+1.16%)
Jun 26, 2007 39.30 39.43 38.68 38.84 956,486 -0.28(-0.72%)
Jun 25, 2007 39.67 40.10 38.98 39.12 622,500 -0.68(-1.71%)
Jun 22, 2007 40.14 40.40 39.65 39.80 929,900 -0.34(-0.85%)
Jun 21, 2007 39.94 40.45 39.65 40.14 804,300 -0.02(-0.05%)
Jun 20, 2007 40.22 41.42 40.05 40.16 1,915,700 +1.10(+2.82%)
Jun 19, 2007 38.85 39.12 38.71 39.06 629,600 +0.22(+0.57%)
Jun 18, 2007 39.40 39.40 38.59 38.84 616,000 -0.52(-1.32%)
Jun 15, 2007 39.31 39.53 39.02 39.36 1,087,000 +0.45(+1.16%)
Jun 14, 2007 38.37 38.92 38.10 38.91 770,200 +0.40(+1.04%)
Jun 13, 2007 37.77 38.51 37.68 38.51 609,500 +0.94(+2.50%)
Jun 12, 2007 37.65 38.20 37.56 37.57 889,700 -0.15(-0.40%)
Jun 11, 2007 37.55 37.78 37.35 37.72 649,571 +0.19(+0.51%)
Jun 08, 2007 37.59 37.60 37.14 37.53 853,500 -0.12(-0.32%)
Jun 07, 2007 38.20 38.29 37.63 37.65 666,479 -0.59(-1.54%)
Jun 06, 2007 38.28 38.39 37.97 38.24 519,000 -0.10(-0.26%)
Jun 05, 2007 38.26 38.42 38.05 38.34 538,200 +0.02(+0.05%)
Jun 04, 2007 38.32 38.41 38.16 38.32 501,800 -0.03(-0.08%)
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.