$31.00 -0.08 (%) Federated Investors Inc - NYSE

Aug. 31, 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
8/28/201530.8931.2230.6431.08279,543
8/27/201530.6331.2130.5631.20388,854
8/26/201530.4130.4629.5430.25560,094
8/25/201531.0931.1029.7129.77465,024
8/24/201529.5431.1629.0830.251,010,256
8/21/201532.1732.6131.5731.61517,134
8/20/201532.9233.1432.5532.64469,587
8/19/201533.5433.5432.9433.24415,132
8/18/201534.0534.1933.7433.78236,306
8/17/201533.6734.5333.3934.29607,320
8/14/201533.3733.8533.2433.83157,862
8/13/201533.3333.6233.1033.41231,324
8/12/201533.3333.3832.5333.25344,470
8/11/201533.8434.0633.5733.81378,058
8/10/201533.9434.4233.8334.33268,823
8/7/201533.5933.8133.2733.66232,857
8/6/201533.9733.9833.4333.66294,267
8/5/201534.1034.2133.7533.93523,104
8/4/201533.7834.1633.7834.02284,038
8/3/201533.7533.8833.4633.82309,370
7/31/201534.1134.2633.6133.71417,509
7/30/201533.8034.1333.7334.07255,389
7/29/201533.5434.0233.3433.89440,672
7/28/201533.2833.6333.0133.46544,513
7/27/201533.2433.3833.0633.08550,235
7/24/201533.8133.9133.0333.60639,444
7/23/201533.7533.7633.2133.39442,480
7/22/201533.2133.8333.1933.73579,975
7/21/201533.4433.7133.0733.32355,918
7/20/201533.6233.6333.3933.50241,470
7/17/201533.8233.8233.3633.57384,371
7/16/201533.5633.8933.3333.88448,005
7/15/201533.2633.3832.9833.19271,628
7/14/201533.7334.0032.8633.24488,197
7/13/201533.5734.1033.4134.081,081,721
7/10/201532.9733.1532.7133.12329,728
7/9/201533.0133.0132.3832.50434,885
7/8/201532.6032.7632.2732.36501,605
7/7/201532.8733.0432.1933.02553,908
7/6/201532.7632.9932.5832.98442,432
7/2/201533.6433.8233.1033.21276,654
7/1/201534.0134.0233.3933.65374,225
6/30/201533.7433.8433.2533.49830,358
6/29/201533.9333.9333.3233.33434,836
6/26/201534.5234.6134.2634.40806,720
6/25/201534.6434.7734.3234.41213,982
6/24/201534.9234.9634.5734.57278,419
6/23/201534.8735.0834.8234.95268,011
6/22/201534.9534.9934.6934.73399,089
6/19/201534.9935.0634.5334.58889,777
6/18/201534.8835.1434.5835.02448,024
6/17/201535.2735.3334.6034.73556,398
6/16/201534.6935.1434.6935.09372,530
6/15/201534.4134.8534.1134.84351,823
6/12/201534.7934.8434.6634.79207,809
6/11/201534.7034.9234.4934.88830,739
6/10/201534.4634.8734.2834.61684,302
6/9/201534.8134.9933.9834.02920,354
6/8/201535.2435.4434.8234.85585,870
6/5/201535.0435.7535.0435.31920,486
6/4/201534.8334.9834.6534.71455,216
6/3/201534.5935.5634.5935.00584,985
6/2/201534.8635.2034.5234.52547,313
6/1/201534.9835.1034.6334.93394,829
5/29/201534.8735.0834.5834.80566,894
5/28/201534.7234.9234.4734.91288,869
5/27/201534.4034.7834.2634.75280,774
5/26/201534.3534.5534.1034.26239,166
5/22/201534.3934.6634.3534.47182,626
5/21/201534.2534.6934.1634.47297,375
5/20/201534.6434.6634.1434.34253,736
5/19/201534.5434.7134.2034.64351,505
5/18/201533.8034.4933.6834.41318,492
5/15/201534.6234.6933.4033.87834,925
5/14/201534.4034.6634.1634.58291,739
5/13/201534.0334.3333.8034.27314,097
5/12/201534.2434.2433.7034.04248,968
5/11/201533.9734.4333.9534.30334,918
5/8/201534.5734.5733.9734.03678,173
5/7/201533.9534.3733.8534.27289,377
5/6/201534.4834.7033.7534.01418,142
5/5/201534.8035.1434.4334.48388,098
5/4/201534.7635.1734.7534.95356,167
5/1/201534.7334.9134.4534.72250,816
4/30/201534.5934.8234.2934.40731,115
4/29/201534.4034.7934.3134.69350,062
4/28/201534.2534.6033.9134.55371,595
4/27/201534.6934.9934.2734.31364,761
4/24/201533.9835.0033.9034.73532,988
4/23/201534.3934.8934.2834.67497,430
4/22/201534.0434.5933.5534.50429,791
4/21/201534.4534.4533.8934.06806,294
4/20/201534.2034.3534.0434.27432,790
4/17/201534.1834.3333.7933.97420,331
4/16/201534.4634.5934.2334.47288,221
4/15/201534.7334.8434.4834.58353,435
4/14/201534.6434.8034.1934.55330,145
4/13/201534.3934.8134.2334.70310,205
4/10/201534.6134.7734.2234.40319,202
4/9/201534.2134.6534.1034.62329,535
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!