Federated Investors Inc $29.82

up +0.22


24/4/2014 06:40 PM  |  NYSE : FII  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FII historical data

Date Open High Low Close Volume
4/24/201429.7029.8629.4429.82595,666
4/23/201429.6329.8429.5229.60329,554
4/22/201429.2029.6529.0529.61422,853
4/21/201429.1629.4128.9529.10485,552
4/17/201429.1829.2928.9729.11677,490
4/16/201429.4729.5329.0429.15600,633
4/15/201429.1429.5128.7229.19543,546
4/14/201428.8629.0928.5029.05710,829
4/11/201428.5428.8028.3528.59612,770
4/10/201429.3329.4928.7728.81602,913
4/9/201429.7930.0929.0529.291,712,380
4/8/201429.7729.9229.3329.791,104,160
4/7/201429.7530.0129.5529.861,117,870
4/4/201431.2731.4829.6829.882,327,120
4/3/201430.9031.2630.5231.131,101,830
4/2/201430.9130.9130.4930.76712,148
4/1/201430.6730.9330.5130.91625,342
3/31/201430.8731.1130.5030.541,016,070
3/28/201430.8731.1030.5630.71768,122
3/27/201430.9330.9530.4530.841,111,410
3/26/201430.2231.2030.0630.451,697,050
3/25/201429.8529.9229.0929.861,233,860
3/24/201429.4829.9429.2329.66958,640
3/21/201429.4030.1229.2529.442,070,690
3/20/201427.8729.3027.8729.221,119,530
3/19/201427.2828.0826.9028.011,673,410
3/18/201427.5027.6027.3227.42453,249
3/17/201427.1527.8027.1227.49549,344
3/14/201427.3727.6826.8526.91608,885
3/13/201427.8928.0927.4827.52602,251
3/12/201427.6427.9527.4327.85395,021
3/11/201427.8528.1027.6627.84492,367
3/10/201427.9728.1827.7027.88350,134
3/7/201427.9928.1627.7428.01548,695
3/6/201427.8728.1427.8127.84395,147
3/5/201427.9328.1127.7127.84388,928
3/4/201427.2128.0427.2127.94837,787
3/3/201427.0127.2426.7726.84660,042
2/28/201426.9927.4426.9327.40570,367
2/27/201426.5427.0526.4427.02444,333
2/26/201427.3327.6126.5726.57718,678
2/25/201427.6527.8327.2027.36479,644
2/24/201427.0827.8627.0127.69594,889
2/21/201427.1427.3727.0227.10389,800
2/20/201426.8427.2826.7227.12288,016
2/19/201427.2727.5326.8526.86354,362
2/18/201427.3627.5827.3327.39349,001
2/14/201427.2927.5727.2727.40235,726
2/13/201426.9627.4826.8927.45262,271
2/12/201427.2527.6027.1827.24280,955
2/11/201426.8927.3826.8327.27366,894
2/10/201426.4726.9826.3926.94352,492
2/7/201426.4126.6426.3026.51471,316
2/6/201426.1526.3626.0526.28351,848
2/5/201426.6426.7526.0726.14841,909
2/4/201425.8426.8325.6326.721,220,650
2/3/201426.8427.0425.7125.731,382,650
1/31/201426.9127.1926.6026.89875,023
1/30/201427.2527.5027.1527.37399,042
1/29/201427.2127.4326.9527.00591,499
1/28/201427.3527.7827.3527.62454,901
1/27/201427.6227.8727.0527.31754,691
1/24/201428.1128.3827.2227.531,129,660
1/23/201428.8528.8828.1628.25568,231
1/22/201428.9329.0428.7328.89330,072
1/21/201428.7228.8828.6028.81418,205
1/17/201428.6428.8828.5428.56409,301
1/16/201428.4128.7928.4128.70502,360
1/15/201428.4028.6828.3528.55671,793
1/14/201428.7028.9828.1028.351,087,190
1/13/201429.4729.7128.6428.711,457,600
1/10/201429.7029.9929.4029.66948,543
1/9/201429.3229.6429.2429.63630,700
1/8/201429.4829.5029.0729.29627,975
1/7/201429.1529.6129.1329.53782,698
1/6/201429.3429.7029.0429.13846,566
1/3/201428.7029.2228.4229.17646,034
1/2/201428.8028.8028.1728.28644,274
12/31/201328.4928.9028.4928.80404,240
12/30/201328.4828.6128.4228.47388,779
12/27/201328.4828.6828.4428.51326,304
12/26/201328.4428.5728.1728.52422,335
12/24/201328.3228.5328.2628.34257,540
12/23/201328.4128.4128.1128.36650,963
12/20/201328.3428.4127.9928.214,496,370
12/19/201327.9528.3527.8828.28999,069
12/18/201327.2928.0827.0728.071,125,050
12/17/201327.1827.3726.9627.291,165,260
12/16/201326.4327.8926.4327.203,000,080
12/13/201325.9426.3025.6226.15652,389
12/12/201325.6226.0125.6225.78637,685
12/11/201326.2626.3625.5025.66788,612
12/10/201326.6126.8026.2026.26667,584
12/9/201326.4027.2826.4026.721,079,440
12/6/201326.5726.6626.3326.361,257,790
12/5/201326.4326.5726.2726.33934,580
12/4/201326.7926.9526.3826.55775,777
12/3/201326.9627.0926.7626.931,108,620
12/2/201327.2827.6727.0827.10820,190
11/29/201327.2827.4827.2227.29395,841
Trading Center