Federated Investors Inc $30.63

down -0.60


19/9/2014 04:06 PM  |  NYSE : FII  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FII historical data

Date Open High Low Close Volume
9/18/201430.8431.5030.7631.23835,470
9/17/201430.5330.7830.4130.69352,058
9/16/201430.3830.6030.1530.44598,979
9/15/201430.5530.5930.2730.52245,609
9/12/201430.7731.0030.4630.59454,718
9/11/201430.5830.8130.4930.72734,307
9/10/201430.5330.9430.5330.80480,987
9/9/201430.6630.6730.3230.45306,062
9/8/201430.3930.8230.3930.79360,099
9/5/201430.5530.6030.2330.48416,911
9/4/201430.7630.9630.6230.75297,998
9/3/201431.1931.1930.6930.77233,527
9/2/201430.8631.1730.8631.03603,070
8/29/201430.7130.8930.6030.69263,548
8/28/201430.5130.6430.3030.58252,808
8/27/201430.9330.9530.4330.65369,907
8/26/201430.8131.0530.7730.82411,075
8/25/201430.8131.1930.6730.86346,459
8/22/201430.5730.8630.4130.60262,486
8/21/201430.4530.6730.3130.62543,491
8/20/201429.7230.1829.6330.14344,410
8/19/201429.6529.7429.5529.71290,636
8/18/201429.3029.6629.2229.65352,157
8/15/201429.2429.2928.7429.07297,048
8/14/201429.1129.2729.0129.18208,084
8/13/201429.0029.1828.9129.12266,331
8/12/201429.0329.1928.6528.86252,156
8/11/201428.8029.2228.7629.08433,535
8/8/201428.4128.6628.3228.65279,096
8/7/201428.7728.9428.3128.39332,797
8/6/201428.2728.6828.1728.61287,972
8/5/201428.3228.7628.1728.69670,659
8/4/201428.4228.6828.2828.46728,177
8/1/201428.0528.3727.8028.26792,303
7/31/201428.9228.9628.2028.22466,567
7/30/201428.7929.2228.7929.21520,446
7/29/201428.8329.1728.5428.60580,023
7/28/201428.6428.9928.3428.90611,688
7/25/201429.0529.3628.5428.77758,626
7/24/201429.8230.0429.7129.89589,751
7/23/201429.7829.9229.5429.82470,241
7/22/201430.0330.1529.8729.89314,919
7/21/201429.9330.0329.7629.92243,854
7/18/201429.9030.2429.8130.05459,156
7/17/201430.0030.1829.6929.77322,492
7/16/201430.4930.5029.8830.11394,323
7/15/201430.3130.4929.9830.29230,084
7/14/201430.4330.6030.2230.27397,928
7/11/201430.2130.2229.8730.09323,349
7/10/201429.7930.2929.5230.24509,343
7/9/201430.3730.4430.1930.24627,614
7/8/201430.7830.7830.2230.25781,041
7/7/201431.1331.1730.6830.91742,791
7/3/201431.2131.4431.0031.25406,436
7/2/201431.1531.2230.7530.99426,059
7/1/201431.0031.3730.9731.17852,999
6/30/201430.5230.9530.4830.92851,471
6/27/201430.1830.5029.9330.48314,580
6/26/201430.6630.7530.1030.30431,818
6/25/201430.1630.6730.0530.63594,555
6/24/201430.6130.7730.2930.33823,678
6/23/201430.2930.7130.1530.70484,118
6/20/201430.2630.3930.0930.24598,832
6/19/201430.0930.1329.3530.03815,948
6/18/201430.3530.3529.8530.04814,871
6/17/201429.0830.4929.0330.321,482,316
6/16/201429.1729.3128.8329.16368,018
6/13/201429.2829.4828.9829.24425,990
6/12/201429.7129.8629.0229.15987,592
6/11/201429.6629.8929.5929.79353,105
6/10/201429.5929.8829.4029.88521,390
6/9/201429.6729.7429.3629.67526,747
6/6/201429.8530.5429.7229.731,453,276
6/5/201429.2829.7929.0929.69398,802
6/4/201428.6929.4028.6029.31655,209
6/3/201428.2128.8328.1628.76453,281
6/2/201428.3528.4927.9928.34276,901
5/30/201428.4528.5728.1928.27416,742
5/29/201428.2928.5528.1528.51622,599
5/28/201428.0428.4527.8228.21576,129
5/27/201427.9228.2027.9128.07283,555
5/23/201427.8628.0327.6927.89288,048
5/22/201427.6227.9227.3827.89397,593
5/21/201427.3527.6427.1827.62464,239
5/20/201427.7027.7427.0427.17413,570
5/19/201427.3227.7827.2327.67466,406
5/16/201427.2827.4226.8227.41566,122
5/15/201427.6227.7827.0627.22630,154
5/14/201428.3128.3127.7627.80449,241
5/13/201428.6528.7928.2928.38356,219
5/12/201428.3328.7728.2228.65349,749
5/9/201427.8128.2527.6428.22578,029
5/8/201427.8528.0927.7827.91681,038
5/7/201427.5727.9327.2927.92556,891
5/6/201427.7327.8127.3127.48701,478
5/5/201428.0028.1127.5228.03458,380
5/2/201428.2528.7328.1028.15667,709
5/1/201428.5628.5828.1028.22695,019
4/30/201428.5928.6828.3128.54540,751
4/29/201428.5528.7628.4128.57559,369
Trading Center