$31.28 -0.07 (%) Federated Investors Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FII historical data

Date Open High Low Close Volume
7/26/201631.2831.4231.0731.28375,050
7/25/201631.3031.5231.1831.35388,168
7/22/201631.1031.4131.1031.38203,816
7/21/201631.2231.3831.0831.09271,519
7/20/201631.2031.3030.8731.27279,806
7/19/201630.8731.1630.6331.03459,504
7/18/201630.8431.1730.8231.06559,833
7/15/201630.7230.9230.4430.90555,435
7/14/201630.6530.8530.3930.52522,525
7/13/201630.1130.2329.8830.14415,565
7/12/201629.7230.2929.7230.15470,603
7/11/201628.9529.3828.9329.35464,492
7/8/201628.7028.9528.6328.81407,696
7/7/201628.3428.5428.0328.29604,468
7/6/201627.8628.4027.6928.36564,072
7/5/201628.5428.5427.7528.09597,635
7/1/201628.6929.0328.5128.71705,299
6/30/201628.2728.7828.0328.78753,352
6/29/201627.8628.1227.4528.06622,596
6/28/201627.2627.4526.8827.451,232,820
6/27/201627.9427.9426.6026.711,082,317
6/24/201629.2029.3328.3128.321,243,741
6/23/201630.3830.6230.1230.522,231,010
6/22/201629.9330.0829.9329.961,275,241
6/21/201630.1230.1629.8929.891,101,668
6/20/201630.4630.6729.9730.001,474,895
6/17/201630.0030.1729.8529.961,257,398
6/16/201629.9930.1629.7029.99662,861
6/15/201630.3330.7130.2230.28421,747
6/14/201630.4230.6230.0530.15462,211
6/13/201630.6730.8830.4730.54563,566
6/10/201630.9531.1530.6530.86774,969
6/9/201631.6831.7831.3231.46515,666
6/8/201632.0032.1731.7131.84721,749
6/7/201632.2632.2631.8432.04515,779
6/6/201631.8832.4131.8432.17676,446
6/3/201632.0032.0331.1931.82915,081
6/2/201632.3032.5832.1532.37646,525
6/1/201632.0632.5931.8232.47601,265
5/31/201632.7132.8132.2332.32717,734
5/27/201632.3432.7132.2232.51607,179
5/26/201632.4532.5132.2432.33455,858
5/25/201632.3332.5632.1432.46415,191
5/24/201631.7332.1931.2632.10638,199
5/23/201631.4731.7031.4031.44665,711
5/20/201631.1731.8631.1731.55558,242
5/19/201631.2331.4530.6731.01476,809
5/18/201630.8131.6830.8131.351,045,200
5/17/201631.0631.4730.7730.80800,524
5/16/201631.2631.5030.9131.09811,323
5/13/201631.3831.7231.1331.291,446,642
5/12/201631.2931.5731.0131.41791,731
5/11/201631.0531.4531.0331.19935,042
5/10/201630.6531.2530.4731.22700,039
5/9/201630.4430.6830.3030.44493,175
5/6/201629.8030.4129.8030.36485,919
5/5/201629.9730.2429.6830.06681,286
5/4/201630.2130.4929.6829.801,365,819
5/3/201631.0431.2230.2630.74691,949
5/2/201631.6131.7831.1131.441,053,770
4/29/201631.3531.6930.8731.601,112,713
4/28/201631.8731.8731.3231.41656,674
4/27/201631.8332.3231.7132.21641,843
4/26/201631.5831.8731.5031.83476,440
4/25/201631.3931.6331.0731.58679,804
4/22/201631.3531.7531.3531.57484,778
4/21/201631.3331.5831.1831.35613,274
4/20/201630.7331.3930.7031.33574,030
4/19/201630.4030.7430.4030.64556,982
4/18/201630.0430.4129.8530.25505,293
4/15/201630.2630.4029.9930.12571,871
4/14/201630.4130.6630.0530.231,125,509
4/13/201629.4230.5229.4230.41796,065
4/12/201628.3929.2628.3929.10406,119
4/11/201628.4828.8428.2828.42580,880
4/8/201628.3028.4528.0028.16501,191
4/7/201628.9329.0427.8928.13737,857
4/6/201628.5629.0728.5629.05526,217
4/5/201628.7828.9028.5228.59633,323
4/4/201629.3229.4528.9829.10556,058
4/1/201628.5829.3228.5629.29482,958
3/31/201628.8729.1328.8028.85552,541
3/30/201628.8629.1628.7528.95339,040
3/29/201628.1428.8027.9028.78423,295
3/28/201628.3028.4028.0228.28393,221
3/24/201628.0728.2627.9028.22362,033
3/23/201628.5928.7028.3528.35349,011
3/22/201628.5328.7828.4028.61437,684
3/21/201628.8729.1328.5428.86380,128
3/18/201628.7829.1428.5828.871,539,429
3/17/201627.8928.8427.8928.72449,676
3/16/201627.6428.1527.5927.98487,296
3/15/201627.8627.8927.5627.82511,669
3/14/201628.4028.4727.6528.10664,662
3/11/201627.6628.4527.6628.42587,091
3/10/201627.7227.7427.1227.47440,215
3/9/201627.8227.9627.3927.55609,174
3/8/201628.2028.2827.6827.71574,166
3/7/201628.2128.4727.9228.40973,109
3/4/201627.6328.4927.5728.341,359,136
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center