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 (%)
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%)
Oct 02, 2017 29.75 30.23 29.66 30.21 791,544 +0.51(+1.72%)
Sep 29, 2017 29.91 30.01 29.65 29.70 725,096 -0.26(-0.87%)
Sep 28, 2017 29.70 30.03 29.60 29.96 498,361 +0.24(+0.81%)
Sep 27, 2017 29.02 29.72 769,456 +0.35(+1.19%)
Sep 26, 2017 29.51 29.57 29.30 29.37 536,582 -0.07(-0.24%)
Sep 25, 2017 28.84 29.46 28.68 29.44 675,407 +0.55(+1.90%)
Sep 22, 2017 28.50 29.08 28.50 28.89 568,386 +0.35(+1.23%)
Sep 21, 2017 28.62 28.68 28.41 28.54 483,212 -0.06(-0.21%)
Sep 20, 2017 28.49 28.62 28.38 28.60 583,337 +0.16(+0.56%)
Sep 19, 2017 28.44 28.67 28.34 28.44 818,623 +0.03(+0.11%)
Sep 18, 2017 28.04 28.46 27.95 28.41 582,803 +0.36(+1.28%)
Sep 15, 2017 27.49 28.06 27.35 28.05 1,461,072 +0.52(+1.89%)
Sep 14, 2017 27.54 27.63 27.44 27.53 415,768 -0.02(-0.07%)
Sep 13, 2017 27.52 27.56 27.30 27.55 494,934 +0.00(+0.00%)
Sep 12, 2017 27.06 27.58 27.06 27.55 361,944 +0.64(+2.38%)
Sep 11, 2017 26.92 27.19 26.90 26.91 528,223 +0.25(+0.94%)
Sep 08, 2017 26.59 26.77 26.56 26.66 513,025 +0.02(+0.08%)
Sep 07, 2017 26.81 26.82 26.57 26.64 421,731 -0.13(-0.49%)
Sep 06, 2017 26.96 27.28 26.61 26.77 667,093 -0.07(-0.26%)
Sep 05, 2017 27.28 27.50 26.70 26.84 480,172 -0.61(-2.22%)
Sep 01, 2017 27.34 27.48 27.34 27.45 290,296 +0.14(+0.51%)
Aug 31, 2017 27.11 27.32 27.00 27.31 530,930 +0.35(+1.30%)
Aug 30, 2017 26.75 27.02 26.59 26.96 438,099 +0.24(+0.90%)
Aug 29, 2017 26.60 26.83 26.57 26.72 388,499 -0.15(-0.56%)
Aug 28, 2017 27.02 27.12 26.79 26.87 416,557 -0.06(-0.22%)
Aug 25, 2017 26.86 27.05 26.75 26.93 282,681 +0.20(+0.75%)
Aug 24, 2017 26.80 26.94 26.67 26.73 372,244 +0.05(+0.19%)
Aug 23, 2017 26.72 27.02 26.66 26.68 465,091 -0.19(-0.71%)
Aug 22, 2017 26.89 26.95 26.72 26.87 385,852 +0.14(+0.52%)
Aug 21, 2017 26.63 26.79 26.51 26.73 674,808 -0.01(-0.04%)
Aug 18, 2017 26.57 26.88 26.42 26.74 533,968 +0.07(+0.26%)
Aug 17, 2017 27.27 27.32 26.66 26.67 1,046,368 -0.61(-2.24%)
Aug 16, 2017 27.41 27.53 27.16 27.28 623,158 -0.09(-0.33%)
Aug 15, 2017 27.52 27.52 27.18 27.37 491,837 -0.06(-0.22%)
Aug 14, 2017 27.36 27.47 27.20 27.43 351,264 +0.31(+1.14%)
Aug 11, 2017 26.82 27.34 26.82 27.12 554,130 +0.00(+0.00%)
Aug 10, 2017 27.53 27.57 27.09 27.12 877,204 -0.59(-2.13%)
Aug 09, 2017 27.28 27.72 27.23 27.71 699,062 +0.23(+0.84%)
Aug 08, 2017 27.68 27.79 27.39 27.48 1,127,357 -0.39(-1.40%)
Aug 07, 2017 27.99 28.07 27.68 27.87 423,939 -0.01(-0.04%)
Aug 04, 2017 27.69 27.89 27.31 27.88 586,233 +0.16(+0.58%)
Aug 03, 2017 27.80 27.83 27.63 27.72 642,309 -0.10(-0.36%)
Aug 02, 2017 28.35 28.40 27.75 27.82 722,464 -0.62(-2.18%)
Aug 01, 2017 28.89 28.89 28.38 28.44 1,110,621 -0.39(-1.35%)
Jul 31, 2017 28.29 28.93 28.02 28.83 835,923 +0.60(+2.13%)
Jul 28, 2017 29.00 29.13 28.11 28.23 1,117,082 -0.95(-3.26%)
Jul 27, 2017 29.51 29.51 29.00 29.18 851,458 -0.26(-0.88%)
Jul 26, 2017 29.84 29.89 29.41 29.44 572,540 -0.35(-1.17%)
Jul 25, 2017 29.64 29.94 29.57 29.79 765,325 +0.44(+1.50%)
Jul 24, 2017 29.21 29.44 29.19 29.35 504,074 +0.13(+0.44%)
Jul 21, 2017 29.64 29.70 29.16 29.22 505,029 -0.49(-1.65%)
Jul 20, 2017 29.77 29.34 29.71 500,128 +0.25(+0.85%)
Jul 19, 2017 29.19 29.46 29.14 29.46 576,214 +0.38(+1.31%)
Jul 18, 2017 29.05 29.25 28.88 29.08 729,939 +0.07(+0.24%)
Jul 17, 2017 29.10 29.18 28.94 29.01 1,044,902 -0.21(-0.72%)
Jul 14, 2017 28.92 29.27 28.88 29.22 497,585 +0.12(+0.41%)
Jul 13, 2017 28.89 29.12 28.82 29.10 587,772 +0.34(+1.18%)
Jul 12, 2017 28.78 29.07 28.66 28.76 780,948 +0.01(+0.03%)
Jul 11, 2017 28.95 28.98 28.51 28.75 1,004,187 -0.31(-1.07%)
Jul 10, 2017 28.75 29.19 28.66 29.06 575,525 +0.14(+0.48%)
Jul 07, 2017 28.54 28.93 28.44 28.92 600,641 +0.51(+1.80%)
Jul 06, 2017 28.59 28.74 28.38 28.41 1,114,682 -0.18(-0.63%)
Jul 05, 2017 28.65 28.70 28.34 28.59 519,135 +0.04(+0.14%)
Jul 03, 2017 28.42 28.82 28.42 28.55 383,769 +0.30(+1.06%)
Jun 30, 2017 28.23 28.32 27.73 28.25 914,149 +0.41(+1.47%)
Jun 29, 2017 28.27 28.27 27.55 27.84 617,722 -0.11(-0.39%)
Jun 28, 2017 28.10 28.27 27.95 27.95 664,276 +0.04(+0.14%)
Jun 27, 2017 27.88 28.10 27.77 27.91 554,551 +0.15(+0.54%)
Jun 26, 2017 27.85 28.09 27.63 27.76 1,176,195 +0.01(+0.04%)
Jun 23, 2017 27.70 27.78 27.52 27.75 1,793,500 +0.17(+0.62%)
Jun 22, 2017 27.47 27.79 27.43 27.58 629,742 +0.02(+0.07%)
Jun 21, 2017 27.75 28.02 27.44 27.56 932,695 -0.15(-0.54%)
Jun 20, 2017 27.61 27.76 27.58 27.71 686,883 -0.05(-0.18%)
Jun 19, 2017 27.69 27.76 27.52 27.76 485,296 +0.19(+0.69%)
Jun 16, 2017 27.53 27.70 27.33 27.57 953,779 -0.04(-0.14%)
Jun 15, 2017 27.60 27.78 27.23 27.61 568,827 -0.23(-0.83%)
Jun 14, 2017 27.56 27.87 27.40 27.84 542,631 +0.06(+0.22%)
Jun 13, 2017 27.71 27.98 27.58 27.78 771,684 +0.24(+0.87%)
Jun 12, 2017 26.98 27.65 26.98 27.54 993,165 +0.54(+2.00%)
Jun 09, 2017 26.42 27.04 26.42 27.00 605,190 +0.61(+2.31%)
Jun 08, 2017 26.09 26.53 26.09 26.39 504,243 +0.29(+1.11%)
Jun 07, 2017 25.80 26.15 25.71 26.10 537,826 +0.37(+1.44%)
Jun 06, 2017 26.37 26.37 25.71 25.73 1,378,640 -0.82(-3.09%)
Jun 05, 2017 26.49 26.85 26.25 26.55 816,803 -0.39(-1.45%)
Jun 02, 2017 26.87 27.14 26.83 26.94 852,039 -0.04(-0.15%)
Jun 01, 2017 26.65 27.02 26.46 26.98 944,713 +0.42(+1.58%)
May 31, 2017 26.37 26.56 25.93 26.56 1,570,380 +0.26(+0.99%)
May 30, 2017 26.75 26.79 26.23 26.30 957,300 -0.57(-2.12%)
May 26, 2017 26.41 27.03 26.41 26.87 1,004,310 +0.35(+1.32%)
May 25, 2017 26.47 26.73 26.03 26.52 958,022 +0.84(+3.27%)
May 24, 2017 25.63 25.74 25.45 25.68 470,562 +0.05(+0.20%)
May 23, 2017 25.75 25.75 25.49 25.63 559,173 -0.09(-0.35%)
May 22, 2017 25.81 25.86 25.56 25.72 450,357 +0.08(+0.31%)
May 19, 2017 25.53 25.86 25.39 25.64 509,353 +0.15(+0.59%)
May 18, 2017 25.38 25.66 25.24 25.49 688,289 +0.01(+0.04%)
May 17, 2017 25.91 25.68 25.35 25.48 1,053,983 -0.43(-1.66%)
May 16, 2017 25.83 26.03 25.69 25.91 791,212 +0.09(+0.35%)
May 15, 2017 25.89 26.11 25.73 25.82 622,263 +0.01(+0.04%)
May 12, 2017 25.71 25.93 25.63 25.81 881,498 -0.05(-0.19%)
May 11, 2017 25.90 26.05 25.67 25.86 686,793 -0.20(-0.77%)
May 10, 2017 25.80 26.09 25.73 26.06 455,883 +0.23(+0.89%)
May 09, 2017 25.63 25.96 25.60 25.83 482,920 +0.20(+0.78%)
May 08, 2017 25.82 25.91 25.52 25.63 388,966 -0.15(-0.58%)
May 05, 2017 25.77 25.82 25.58 25.78 542,392 +0.03(+0.12%)
May 04, 2017 26.10 26.15 25.53 25.75 605,758 -0.46(-1.76%)
May 03, 2017 26.48 26.51 25.95 26.21 655,185 -0.31(-1.17%)
May 02, 2017 26.33 26.52 26.18 26.52 779,962 +0.20(+0.76%)
May 01, 2017 26.61 26.73 26.03 26.32 1,351,275 -0.50(-1.86%)
Apr 28, 2017 27.76 27.76 26.62 26.82 1,307,338 -1.26(-4.49%)
Apr 27, 2017 27.90 28.12 27.56 28.08 1,071,239 +0.18(+0.65%)
Apr 26, 2017 27.65 28.16 27.61 27.90 960,030 +0.21(+0.76%)
Apr 25, 2017 27.65 27.84 27.59 27.69 541,841 +0.26(+0.95%)
Apr 24, 2017 27.59 27.64 27.22 27.43 620,810 +0.39(+1.44%)
Apr 21, 2017 26.79 27.23 26.74 27.04 904,095 +0.16(+0.60%)
Apr 20, 2017 26.94 26.97 26.61 26.88 885,729 +0.17(+0.64%)
Apr 19, 2017 26.77 26.88 26.60 26.71 395,619 +0.14(+0.53%)
Apr 18, 2017 26.59 26.80 26.37 26.57 619,971 -0.16(-0.60%)
Apr 17, 2017 26.40 26.75 26.20 26.73 612,774 +0.49(+1.87%)
Apr 13, 2017 26.50 26.74 26.22 26.24 755,298 -0.37(-1.39%)
Apr 12, 2017 26.38 26.80 26.17 26.61 780,145 +0.22(+0.83%)
Apr 11, 2017 26.17 26.44 26.05 26.39 416,169 +0.07(+0.27%)
Apr 10, 2017 26.15 26.47 26.08 26.32 570,175 +0.16(+0.61%)
Apr 07, 2017 26.10 26.36 26.06 26.16 595,178 -0.08(-0.30%)
Apr 06, 2017 26.00 26.34 25.87 26.24 625,090 +0.20(+0.77%)
Apr 05, 2017 26.49 26.64 26.04 26.04 1,020,885 -0.20(-0.76%)
Apr 04, 2017 26.35 26.52 26.12 26.24 864,983 -0.26(-0.98%)
Apr 03, 2017 26.43 26.58 26.20 26.50 878,983 +0.16(+0.61%)
Mar 31, 2017 26.21 26.55 26.06 26.34 485,487 +0.04(+0.15%)
Mar 30, 2017 25.96 26.32 25.92 26.30 310,110 +0.32(+1.23%)
Mar 29, 2017 25.92 26.07 25.67 25.98 383,500 +0.00(+0.00%)
Mar 28, 2017 25.52 26.16 25.49 25.98 680,560 +0.39(+1.52%)
Mar 27, 2017 25.11 25.69 25.10 25.59 472,941 +0.09(+0.35%)
Mar 24, 2017 25.68 25.73 25.39 25.50 368,692 -0.07(-0.27%)
Mar 23, 2017 25.72 26.04 25.51 25.57 575,297 -0.21(-0.81%)
Mar 22, 2017 25.10 25.79 24.93 25.78 1,299,865 +0.52(+2.06%)
Mar 21, 2017 26.17 26.19 25.18 25.26 769,834 -0.70(-2.70%)
Mar 20, 2017 26.04 26.06 25.74 25.96 757,031 -0.01(-0.04%)
Mar 17, 2017 26.96 26.98 25.93 25.97 1,274,580 -0.97(-3.60%)
Mar 16, 2017 26.89 27.11 26.81 26.94 442,055 +0.06(+0.22%)
Mar 15, 2017 26.56 27.14 26.49 26.88 865,521 +0.44(+1.66%)
Mar 14, 2017 26.44 26.63 26.16 26.44 581,490 -0.16(-0.60%)
Mar 13, 2017 26.38 26.63 26.21 26.60 605,348 +0.32(+1.22%)
Mar 10, 2017 26.61 26.66 26.12 26.28 566,129 -0.16(-0.61%)
Mar 09, 2017 26.90 26.97 26.44 26.44 815,520 -0.38(-1.42%)
Mar 08, 2017 26.76 27.02 26.69 26.82 596,457 +0.25(+0.94%)
Mar 07, 2017 26.55 26.69 26.39 26.57 617,619 +0.01(+0.04%)
Mar 06, 2017 26.42 26.62 26.35 26.56 694,581 -0.08(-0.30%)
Mar 03, 2017 26.72 26.78 26.53 26.64 504,832 +0.01(+0.04%)
Mar 02, 2017 26.95 26.99 26.62 26.63 1,048,709 -0.31(-1.15%)
Mar 01, 2017 27.80 27.85 26.92 26.94 1,039,490 -0.23(-0.85%)
Feb 28, 2017 27.47 27.54 27.16 27.17 1,517,695 -0.49(-1.77%)
Feb 27, 2017 27.20 27.71 27.08 27.66 535,346 +0.51(+1.88%)
Feb 24, 2017 26.88 27.15 26.86 27.15 367,884 +0.00(+0.00%)
Feb 23, 2017 27.08 27.25 26.90 27.15 476,650 +0.11(+0.41%)
Feb 22, 2017 26.75 27.14 26.68 27.04 576,794 +0.14(+0.52%)
Feb 21, 2017 26.83 27.25 26.78 26.90 639,491 +0.01(+0.04%)
Feb 17, 2017 26.89 26.89 26.89 0 +0.02(+0.07%)
Feb 16, 2017 27.00 27.06 26.70 26.87 683,629 -0.13(-0.48%)
Feb 15, 2017 26.54 27.00 26.26 27.00 1,230,399 +0.48(+1.81%)
Feb 14, 2017 26.45 26.58 26.32 26.52 612,115 +0.02(+0.08%)
Feb 13, 2017 26.56 26.73 26.33 26.50 670,418 +0.08(+0.30%)
Feb 10, 2017 26.38 26.63 26.26 26.42 497,303 +0.11(+0.42%)
Feb 09, 2017 25.93 26.31 25.59 26.31 977,720 +0.57(+2.21%)
Feb 08, 2017 25.77 25.79 25.53 25.74 575,156 -0.15(-0.58%)
Feb 07, 2017 26.19 26.22 25.79 25.89 938,764 -0.15(-0.58%)
Feb 06, 2017 26.10 26.23 25.91 26.04 559,583 -0.46(-1.74%)
Feb 03, 2017 26.62 26.84 26.32 26.50 999,271 +0.28(+1.07%)
Feb 02, 2017 26.04 26.60 25.97 26.22 1,143,456 +0.07(+0.27%)
Feb 01, 2017 26.26 26.47 25.92 26.15 1,308,973 +0.14(+0.54%)
Jan 31, 2017 25.88 26.21 25.72 26.01 912,790 +0.04(+0.15%)
Jan 30, 2017 25.95 26.06 25.60 25.97 880,143 -0.16(-0.61%)
Jan 27, 2017 27.08 27.47 26.05 26.13 1,599,453 -1.05(-3.86%)
Jan 26, 2017 27.42 27.43 26.91 27.18 909,953 -0.39(-1.41%)
Jan 25, 2017 27.83 28.02 27.33 27.57 380,206 +0.12(+0.44%)
Jan 24, 2017 27.29 27.66 27.19 27.45 445,312 +0.32(+1.18%)
Jan 23, 2017 27.13 27.32 26.91 27.13 745,936 -0.14(-0.51%)
Jan 20, 2017 27.25 27.44 27.08 27.27 658,958 +0.07(+0.26%)
Jan 19, 2017 27.27 27.35 26.91 27.20 797,843 -0.01(-0.04%)
Jan 18, 2017 27.14 27.23 26.82 27.21 936,516 +0.18(+0.67%)
Jan 17, 2017 27.51 27.61 26.95 27.03 896,170 -0.66(-2.38%)
Jan 13, 2017 27.69 27.69 27.69 0 +0.06(+0.22%)
Jan 12, 2017 27.85 27.94 27.15 27.63 1,001,144 -0.36(-1.29%)
Jan 11, 2017 27.96 28.12 27.72 27.99 776,752 +0.07(+0.25%)
Jan 10, 2017 27.78 28.20 27.58 27.92 600,312 +0.18(+0.65%)
Jan 09, 2017 28.11 28.16 27.72 27.74 751,457 -0.55(-1.94%)
Jan 06, 2017 28.85 28.95 28.11 28.29 686,683 -0.56(-1.94%)
Jan 05, 2017 28.65 29.17 28.46 28.85 646,175 +0.07(+0.24%)
Jan 04, 2017 28.87 29.12 28.65 28.78 1,023,489 +0.07(+0.24%)
Jan 03, 2017 28.76 29.04 28.45 28.71 810,422 +0.43(+1.52%)
Dec 30, 2016 28.28 28.28 28.28 0 +0.28(+1.00%)
Dec 29, 2016 27.86 28.11 27.82 28.00 685,263 +0.15(+0.54%)
Dec 28, 2016 28.33 28.34 27.85 27.85 762,539 -0.50(-1.76%)
Dec 27, 2016 28.13 28.43 28.03 28.35 694,554 +0.25(+0.89%)
Dec 23, 2016 28.10 28.10 28.10 0 +0.11(+0.39%)
Dec 22, 2016 28.07 28.08 27.82 27.99 692,298 -0.10(-0.36%)
Dec 21, 2016 28.04 28.19 27.51 28.09 688,759 -0.02(-0.07%)
Dec 20, 2016 27.70 28.12 27.64 28.11 854,560 +0.61(+2.22%)
Dec 19, 2016 27.28 27.62 27.27 27.50 926,557 +0.17(+0.62%)
Dec 16, 2016 27.80 27.81 27.18 27.33 1,297,463 -0.26(-0.94%)
Dec 15, 2016 27.75 27.92 27.49 27.59 1,209,381 -0.01(-0.04%)
Dec 14, 2016 28.18 28.54 27.53 27.60 1,609,231 -0.74(-2.61%)
Dec 13, 2016 28.98 29.17 28.21 28.34 1,428,588 -0.48(-1.67%)
Dec 12, 2016 29.40 29.57 28.76 28.82 788,884 -0.73(-2.47%)
Dec 09, 2016 29.54 29.60 29.25 29.55 986,086 -0.01(-0.03%)
Dec 08, 2016 29.17 29.70 28.96 29.56 851,203 +0.50(+1.72%)
Dec 07, 2016 28.44 29.26 28.37 29.06 1,219,435 +0.57(+2.00%)
Dec 06, 2016 28.30 28.53 28.16 28.49 863,430 +0.21(+0.74%)
Dec 05, 2016 27.97 28.30 27.84 28.28 981,796 +0.60(+2.17%)
Dec 02, 2016 27.77 27.96 27.64 27.68 967,952 -0.19(-0.68%)
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.