$33.30 +0.37 (%) Federated Investors Inc - NYSE

Mar. 30, 2015 | 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
3/30/201533.2533.5833.0633.30486,389
3/27/201532.7332.9532.5432.93324,137
3/26/201532.4132.9732.2332.73309,292
3/25/201533.2733.3932.5032.50309,913
3/24/201533.7133.7933.0333.18438,516
3/23/201533.6834.2033.6233.80592,275
3/20/201532.9733.7932.8433.612,273,106
3/19/201532.8333.0132.5032.86995,245
3/18/201533.6533.8832.7432.831,282,485
3/17/201534.3234.5533.7033.80701,494
3/16/201533.9934.7433.8234.62485,937
3/13/201534.1834.2033.5433.94377,488
3/12/201534.3034.6733.9434.33402,933
3/11/201533.4234.0633.2934.04513,315
3/10/201533.7633.7733.0833.38622,366
3/9/201534.3834.5933.3334.00673,854
3/6/201534.0034.7633.7434.35859,263
3/5/201533.8534.1633.4833.80869,815
3/4/201533.2733.7633.2733.73591,615
3/3/201533.4633.6433.2033.52426,854
3/2/201533.0633.6832.9933.65719,649
2/27/201533.4933.4932.8632.93827,314
2/26/201533.7133.8133.3433.43843,606
2/25/201534.2034.2033.5233.81836,108
2/24/201534.6534.8034.0134.201,144,362
2/23/201535.1335.1334.5734.71388,421
2/20/201535.0235.6034.7335.32398,663
2/19/201534.6535.1334.4434.95279,999
2/18/201535.3235.4434.4634.79524,866
2/17/201535.0935.4034.7735.34283,926
2/13/201534.8635.2034.5735.09347,357
2/12/201534.8634.9634.5834.89270,775
2/11/201534.4734.8334.2634.64263,791
2/10/201534.5134.6334.0634.58241,978
2/9/201534.1934.4133.9834.14356,802
2/6/201533.9734.5933.8834.43634,828
2/5/201533.3233.9033.2633.62400,386
2/4/201533.0033.3732.3533.14550,187
2/3/201532.4032.9232.2732.90348,146
2/2/201531.7332.1331.3332.12553,300
1/30/201531.8932.2231.6031.61353,291
1/29/201531.4532.2031.1832.19456,923
1/28/201532.5132.5131.2431.36372,871
1/27/201531.7932.3731.6532.25700,156
1/26/201531.8732.3831.4032.37721,458
1/23/201532.3932.5131.7231.78772,823
1/22/201531.7132.5031.1232.36554,875
1/21/201531.0031.3730.5831.33403,863
1/20/201530.9431.0830.3930.97532,038
1/16/201530.4830.9730.2630.93583,414
1/15/201531.3331.5230.5730.65613,998
1/14/201531.3231.5830.7531.41584,726
1/13/201532.0632.4831.3231.81454,776
1/12/201532.2532.2831.5131.68535,009
1/9/201532.9832.9831.9732.19495,259
1/8/201532.6933.1632.3632.89617,352
1/7/201531.8832.2931.5532.27455,609
1/6/201532.2832.3931.1131.51517,956
1/5/201532.5932.7832.0832.27458,982
1/2/201533.1533.2932.5932.96195,237
12/31/201433.2733.5932.9332.93357,848
12/30/201433.2033.3832.9833.19307,394
12/29/201433.4833.8733.0133.25592,331
12/26/201433.9133.9133.4933.53253,613
12/24/201433.6233.9633.4433.86287,802
12/23/201433.0033.7132.8733.60485,016
12/22/201432.9032.9932.6332.92340,943
12/19/201432.6932.9932.1632.82796,827
12/18/201432.5832.8032.3832.79448,914
12/17/201431.7232.1031.2632.05464,700
12/16/201431.4332.0031.0931.44570,940
12/15/201431.9131.9931.5231.70416,945
12/12/201432.6632.8331.6831.70486,338
12/11/201432.7133.2632.7133.05522,695
12/10/201433.1933.4332.4332.47400,586
12/9/201432.8033.4132.6533.33536,185
12/8/201433.0733.3232.8433.21582,055
12/5/201432.3133.3632.2933.13836,695
12/4/201431.7432.1531.5132.14717,659
12/3/201431.3931.8831.2231.84570,945
12/2/201431.0731.5530.8631.41351,677
12/1/201431.2731.4630.7830.88408,335
11/28/201431.7931.8131.3831.44164,175
11/26/201431.7531.7531.5131.74315,990
11/25/201431.6731.7631.2831.71271,624
11/24/201431.2531.6131.1831.56305,590
11/21/201431.1231.1930.8331.18343,515
11/20/201430.3430.8730.3230.68247,752
11/19/201430.7830.8430.3230.64297,913
11/18/201430.3630.9530.3530.70379,422
11/17/201430.7130.7630.4130.44436,129
11/14/201431.0031.0930.7830.84265,364
11/13/201431.2131.3430.8331.01324,514
11/12/201430.9231.3130.9231.20344,152
11/11/201431.2531.2831.0131.12248,111
11/10/201431.3331.5031.0431.23478,849
11/7/201431.2531.5031.0431.34551,915
11/6/201431.1131.3330.9031.19455,564
11/5/201431.3131.3130.8331.08629,373
11/4/201431.2331.4330.9231.24431,469
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center