$27.69 +0.06 (%) Federated Investors Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/201727.8628.3727.6227.69729,833
1/12/201727.8527.9427.1527.631,001,144
1/11/201727.9628.1227.7227.99776,752
1/10/201727.7828.2027.5827.92600,312
1/9/201728.1128.1627.7227.74751,457
1/6/201728.8528.9528.1128.29686,683
1/5/201728.6529.1728.4628.85646,175
1/4/201728.8729.1228.6528.781,023,489
1/3/201728.7629.0428.4528.71810,422
12/30/201628.1628.4627.9628.28855,719
12/29/201627.8628.1127.8228.00685,263
12/28/201628.3328.3427.8527.85762,539
12/27/201628.1328.4328.0328.35694,554
12/23/201627.9728.1227.7628.10548,620
12/22/201628.0728.0827.8227.99692,298
12/21/201628.0428.1927.5128.09688,759
12/20/201627.7028.1327.6428.11854,560
12/19/201627.2827.6227.2727.50926,557
12/16/201627.8027.8127.1827.331,297,463
12/15/201627.7527.9227.4927.591,209,381
12/14/201628.1828.5427.5327.601,609,231
12/13/201628.9829.1728.2128.341,428,588
12/12/201629.4029.5728.7628.82788,885
12/9/201629.5429.6029.2529.55986,086
12/8/201629.1729.7028.9629.56851,203
12/7/201628.4429.2628.3729.061,219,435
12/6/201628.3028.5328.1628.49863,430
12/5/201627.9728.3027.8428.28981,796
12/2/201627.7727.9627.6427.68967,952
12/1/201627.7228.0527.5427.871,216,167
11/30/201627.5627.6427.2727.49841,969
11/29/201627.1827.4527.1727.20653,930
11/28/201627.5527.6927.1127.15880,194
11/25/201627.7027.8527.5627.73257,466
11/23/201627.5227.7427.3927.68776,360
11/22/201627.3627.6127.2627.56758,316
11/21/201626.8927.3926.7927.341,210,224
11/18/201627.6027.7927.2527.371,572,155
11/17/201627.6027.9027.1727.251,302,404
11/16/201628.0528.3727.3327.671,699,961
11/15/201628.6228.6728.0528.30997,873
11/14/201628.5028.8328.4028.821,810,140
11/11/201628.2828.4527.8228.171,278,651
11/10/201626.9928.4126.9928.352,624,914
11/9/201624.8726.7524.7326.591,815,217
11/8/201625.3225.3224.8824.901,665,219
11/7/201625.5725.6425.0525.292,175,863
11/4/201624.9125.2224.5224.951,599,090
11/3/201626.1626.3225.9326.001,729,457
11/2/201626.1526.2625.8325.962,205,817
11/1/201627.1327.1326.0226.222,314,150
10/31/201626.8827.1026.4827.001,967,191
10/28/201626.7027.3726.3726.842,570,875
10/27/201626.7526.7526.1326.181,338,523
10/26/201626.7626.7826.3526.551,653,462
10/25/201627.3627.4826.9326.931,116,753
10/24/201627.8927.8927.4427.56642,451
10/21/201627.5627.7127.4227.44642,855
10/20/201627.7128.0427.5927.83860,689
10/19/201627.9927.9927.7227.76395,916
10/18/201627.8427.9427.5627.781,165,604
10/17/201627.5527.7327.3927.49567,238
10/14/201627.9928.0927.6027.62600,145
10/13/201627.7827.9427.3627.76825,664
10/12/201627.9928.3327.9128.12804,923
10/11/201628.3928.4527.9227.981,004,360
10/10/201628.5428.7828.4628.52880,460
10/7/201628.8229.1927.9628.311,663,745
10/6/201629.2229.5828.9229.491,029,348
10/5/201629.0929.5028.8629.213,003,175
10/4/201629.3929.5828.6928.902,064,651
10/3/201629.5629.9629.2629.301,163,921
9/30/201629.6129.8829.4329.63959,616
9/29/201629.7729.9329.1729.27711,755
9/28/201629.8929.9429.4429.84955,285
9/27/201629.6830.0329.4929.801,033,539
9/26/201631.0031.1129.1929.722,103,967
9/23/201631.3931.6631.2731.40632,514
9/22/201632.2632.4031.4731.59982,932
9/21/201632.0432.2031.6831.99485,449
9/20/201632.1832.2531.7731.78402,633
9/19/201631.9532.3931.8731.94451,070
9/16/201631.7932.0031.5731.82776,828
9/15/201631.6532.2931.6532.12426,095
9/14/201631.4931.8931.4831.66734,953
9/13/201631.7331.8931.1631.54676,974
9/12/201631.3832.2431.3032.13668,281
9/9/201632.6632.9131.6131.61772,710
9/8/201632.8033.1332.7332.93908,092
9/7/201632.5432.8532.4732.841,077,634
9/6/201632.7432.8032.3432.61573,313
9/2/201632.2832.7532.1232.75586,623
9/1/201632.3532.4431.7432.08598,496
8/31/201632.4032.6032.0732.30633,122
8/30/201632.1032.4632.1032.45380,654
8/29/201632.0332.3532.0332.16336,069
8/26/201631.9432.1431.7731.99411,220
8/25/201631.8231.9631.7231.81326,608
8/24/201632.2132.4231.8531.90447,218
8/23/201632.2032.4832.1432.15393,560
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center