FEDERATED INVESTORS $28.18

up +0.14


18/6/2013 04:18 PM  |  NYSE : FII  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

FII historical data

Date Open High Low Close Volume
6/18/2013 28.07 28.37 28.05 28.18 3592
6/17/2013 27.75 28.10 27.69 28.04 3854
6/14/2013 27.86 27.91 27.24 27.48 4533
6/13/2013 27.37 28.08 27.32 27.87 7925
6/12/2013 28.08 28.09 27.37 27.44 3854
6/11/2013 27.85 28.31 27.65 27.83 3974
6/10/2013 28.98 29.08 28.24 28.30 9405
6/7/2013 28.50 28.97 28.11 28.97 15537
6/6/2013 27.58 28.33 27.52 28.33 16526
6/5/2013 27.46 27.72 27.08 27.55 13407
6/4/2013 27.37 27.80 27.09 27.59 14227
6/3/2013 27.73 27.79 26.91 27.16 9414
5/31/2013 27.97 28.17 27.66 27.67 6337
5/30/2013 27.62 28.15 27.48 28.01 8135
5/29/2013 27.18 27.80 27.04 27.60 8713
5/28/2013 27.12 27.48 26.84 27.43 5176
5/24/2013 26.53 26.69 26.31 26.64 3097
5/23/2013 26.20 26.71 26.04 26.68 5084
5/22/2013 27.35 27.56 26.34 26.54 8079
5/21/2013 27.17 27.38 27.15 27.36 8052
5/20/2013 27.13 27.25 26.97 27.17 7577
5/17/2013 26.18 27.23 26.13 27.18 15000
5/16/2013 25.91 26.25 25.70 26.10 13134
5/15/2013 25.15 25.94 25.15 25.89 12808
5/14/2013 24.72 25.28 24.66 25.25 10070
5/13/2013 24.05 24.81 23.97 24.66 12688
5/10/2013 23.61 24.10 23.42 24.09 11159
5/9/2013 23.75 23.83 23.38 23.55 7722
5/8/2013 23.30 23.81 23.24 23.81 12279
5/7/2013 22.97 23.33 22.66 23.32 9272
5/6/2013 22.93 22.93 22.61 22.87 10943
5/3/2013 22.87 23.54 22.83 23.13 7119
5/2/2013 22.32 22.62 22.32 22.59 5851
5/1/2013 22.89 23.02 22.21 22.23 11164
4/30/2013 22.68 23.07 22.68 22.96 9323
4/29/2013 22.79 23.04 22.49 22.99 8960
4/26/2013 22.52 23.12 21.92 22.77 17487
4/25/2013 23.40 23.66 23.22 23.45 5593
4/24/2013 23.31 23.38 23.08 23.28 7185
4/23/2013 22.71 23.26 22.60 23.24 7079
4/22/2013 22.71 22.71 22.07 22.55 11334
4/19/2013 22.55 22.73 22.34 22.62 5872
4/18/2013 22.69 22.85 22.28 22.45 7122
4/17/2013 23.15 23.15 22.53 22.69 9352
4/16/2013 23.16 23.31 22.61 23.30 9363
4/15/2013 23.93 23.97 22.94 22.94 8632
4/12/2013 24.04 24.11 23.84 24.02 4042
4/11/2013 24.08 24.38 24.06 24.19 5424
4/10/2013 23.70 24.41 23.70 24.13 8327
4/9/2013 23.71 23.92 23.43 23.67 5070
4/8/2013 23.14 23.65 23.05 23.65 4302
4/5/2013 22.98 23.20 22.68 23.17 7993
4/4/2013 22.85 23.31 22.79 23.31 5712
4/3/2013 23.56 23.64 22.83 22.89 7823
4/2/2013 23.55 23.68 23.41 23.60 8215
4/1/2013 23.71 23.89 23.32 23.42 10622
3/28/2013 23.83 24.07 23.51 23.67 13464
3/27/2013 24.36 24.40 24.04 24.04 8870
3/26/2013 24.55 24.72 24.32 24.56 8588
3/25/2013 24.54 24.80 24.28 24.42 7505
3/22/2013 24.33 24.50 24.25 24.42 4475
3/21/2013 24.58 24.81 24.32 24.32 5781
3/20/2013 24.51 24.86 24.33 24.79 5902
3/19/2013 24.41 24.57 24.06 24.30 6406
3/18/2013 24.08 24.55 23.98 24.41 6164
3/15/2013 24.67 24.75 24.28 24.39 12113
3/14/2013 24.69 24.89 24.61 24.68 7725
3/13/2013 24.48 24.70 24.30 24.59 8379
3/12/2013 24.61 24.72 24.40 24.51 5525
3/11/2013 24.42 24.76 24.29 24.64 8766
3/8/2013 24.33 24.60 24.06 24.37 9474
3/7/2013 23.95 24.19 23.73 24.15 9100
3/6/2013 23.77 24.11 23.76 23.95 9847
3/5/2013 23.61 23.78 23.46 23.61 12539
3/4/2013 22.95 23.39 22.82 23.38 25370
3/1/2013 23.13 23.16 22.82 22.97 27689
2/28/2013 23.25 23.45 23.12 23.22 15651
2/27/2013 23.10 23.42 23.09 23.22 17656
2/26/2013 23.37 23.39 22.98 23.01 13095
2/25/2013 23.75 23.94 23.19 23.21 14793
2/22/2013 23.86 23.95 23.38 23.55 22180
2/21/2013 24.21 24.35 23.59 23.65 36049
2/20/2013 24.87 24.87 24.25 24.28 14712
2/19/2013 25.29 25.29 24.78 24.83 21450
2/15/2013 24.96 25.32 24.82 25.20 9282
2/14/2013 24.72 24.98 24.56 24.87 8498
2/13/2013 24.72 24.85 24.63 24.78 11498
2/12/2013 24.50 24.74 24.48 24.68 11151
2/11/2013 24.42 24.49 24.11 24.44 15235
2/8/2013 23.75 24.42 23.71 24.42 18560
2/7/2013 24.13 24.22 23.63 23.72 19772
2/6/2013 23.44 24.09 23.37 24.07 18512
2/5/2013 23.63 23.94 23.52 23.74 16720
2/4/2013 23.51 23.67 23.38 23.53 12630
2/1/2013 23.83 23.87 23.57 23.69 14306
1/31/2013 23.63 23.78 23.53 23.66 12161
1/30/2013 23.80 23.86 23.58 23.67 14100
1/29/2013 23.19 23.81 23.18 23.77 19074
1/28/2013 23.05 23.26 22.95 23.18 13597
1/25/2013 23.04 23.42 22.84 23.10 16542
Marketplace
Trading Center