$31.40 -0.19 (%) Federated Investors Inc - New York Stock Exchange, Inc.

Sep. 23, 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
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
8/22/201632.2932.2931.9832.11261,543
8/19/201632.3432.4432.1232.39424,490
8/18/201632.2532.6132.2232.49303,574
8/17/201632.0932.4432.0732.20507,925
8/16/201632.1832.2631.9932.11431,402
8/15/201632.0932.3531.9732.28381,158
8/12/201631.8832.0531.7732.03240,578
8/11/201632.2432.2632.0032.05400,805
8/10/201631.9532.0731.7132.07689,750
8/9/201632.1032.1631.8731.91551,873
8/8/201632.2432.3231.9732.04570,060
8/5/201631.9232.3031.7932.13474,890
8/4/201631.4331.5931.2931.56317,879
8/3/201631.2631.7931.2631.71513,860
8/2/201631.6131.7131.1331.29438,781
8/1/201631.5631.9031.4331.71623,584
7/29/201632.1032.1031.2331.57719,710
7/28/201631.4931.6831.2431.41452,277
7/27/201631.2831.7431.2731.61479,110
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center