$24.04 +0.75 (%) Federated Investors Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FII historical data

Date Open High Low Close Volume
2/12/201623.7124.0823.4524.04655,171
2/11/201623.3423.4722.9723.29896,257
2/10/201623.8224.4023.6923.951,123,653
2/9/201622.8823.8122.8423.581,456,119
2/8/201623.1823.4022.7623.311,432,821
2/5/201623.6824.0023.5423.58746,042
2/4/201623.3423.8723.2123.701,362,187
2/3/201624.1424.2022.8623.672,015,349
2/2/201624.7624.8423.8023.951,271,526
2/1/201625.1525.4324.5925.241,187,713
1/29/201626.0426.0425.0825.291,696,510
1/28/201625.6525.8224.9725.12980,814
1/27/201625.6425.9525.1625.34608,138
1/26/201625.0425.7925.0025.72712,048
1/25/201625.8325.9424.9024.93844,333
1/22/201625.6325.9425.4225.93849,870
1/21/201625.1225.8524.9825.181,057,311
1/20/201625.2125.3924.2525.081,153,686
1/19/201625.7126.1125.5225.711,332,126
1/15/201624.8225.4524.8125.34874,848
1/14/201625.6326.0325.0825.78838,556
1/13/201626.5326.5525.3925.54966,755
1/12/201626.3026.4825.9426.44901,052
1/11/201626.0526.1825.4726.061,025,227
1/8/201626.8126.9925.9125.94720,854
1/7/201626.8227.0026.3526.48757,102
1/6/201627.7227.7327.1527.42815,011
1/5/201628.3628.5027.9328.13658,377
1/4/201627.9728.2827.7028.28714,043
12/31/201528.8029.0128.6528.65680,143
12/30/201528.8629.0128.7628.80326,796
12/29/201529.2429.3028.8629.00612,354
12/28/201528.8329.0128.8229.00531,264
12/24/201529.0229.1228.9128.97508,224
12/23/201528.9429.1228.7929.00987,473
12/22/201528.6228.8328.3628.75310,478
12/21/201528.5428.7228.3828.68412,476
12/18/201528.7428.7428.3328.341,300,304
12/17/201529.3029.3828.8428.85883,372
12/16/201529.0029.4828.7229.211,325,765
12/15/201528.5128.9228.3828.751,188,694
12/14/201528.7529.1428.0528.291,186,110
12/11/201529.3829.4728.5528.701,309,966
12/10/201529.3330.0829.1829.871,331,242
12/9/201529.8729.9829.1929.36750,345
12/8/201530.1330.1429.7829.95719,226
12/7/201530.6530.7530.2630.50962,900
12/4/201530.5130.9830.4230.722,139,627
12/3/201530.8930.9330.3130.49837,314
12/2/201531.3631.4530.6930.74836,530
12/1/201531.4531.6931.1431.24979,141
11/30/201531.6231.6331.3231.32863,121
11/27/201531.2131.7131.0431.58437,473
11/25/201531.1531.4430.9831.181,386,371
11/24/201531.1231.1830.8530.981,121,338
11/23/201531.4431.6231.3831.42479,518
11/20/201531.6431.6731.4031.47877,279
11/19/201531.6231.6931.4631.561,201,180
11/18/201531.4431.6331.3031.551,526,088
11/17/201531.2831.4830.9331.25997,775
11/16/201530.9931.3530.8231.23809,174
11/13/201531.2231.4030.9031.05651,201
11/12/201531.5231.7131.2631.301,680,948
11/11/201531.7631.8731.5031.59640,514
11/10/201531.5031.7130.8931.571,449,742
11/9/201531.9831.9831.4231.61958,021
11/6/201531.7432.0131.1531.952,288,714
11/5/201530.7331.3330.7231.23496,886
11/4/201530.8831.0030.5330.65819,631
11/3/201531.1531.4230.8531.02941,178
11/2/201530.7631.3130.7331.221,237,718
10/30/201531.3531.4230.7230.73897,091
10/29/201531.7731.9231.2031.39571,983
10/28/201530.8231.8230.7731.82739,923
10/27/201530.7531.2930.6330.82935,627
10/26/201531.0531.3930.9130.95946,699
10/23/201530.7630.8930.2130.89676,243
10/22/201529.4130.2329.4129.98527,391
10/21/201529.6529.9029.2429.28296,387
10/20/201529.5229.7929.5229.68536,046
10/19/201529.5829.8129.3729.59427,415
10/16/201529.6429.9129.4629.87666,026
10/15/201529.2229.6228.9729.62673,877
10/14/201529.1529.2728.8929.00545,619
10/13/201529.1929.6029.0729.08445,552
10/12/201529.7029.8629.2529.50506,251
10/9/201530.0030.1829.6129.69574,627
10/8/201529.9830.1429.7530.02544,819
10/7/201529.5229.9729.3529.94426,273
10/6/201529.4029.6129.2229.34480,540
10/5/201529.0229.6428.8629.52884,369
10/2/201528.5728.7327.5128.73985,159
10/1/201528.8629.3628.7629.33658,572
9/30/201528.9629.0928.6128.90454,613
9/29/201528.5628.8528.2828.51537,252
9/28/201529.0329.1528.5028.54406,169
9/25/201529.5729.6629.2629.28780,485
9/24/201528.9829.2828.8429.13540,724
9/23/201529.3929.6529.1529.28412,605
9/22/201529.7530.0029.2429.31778,562
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center