Federated Investors Inc $28.60

down -0.30


29/7/2014 04:03 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
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
4/28/201428.8228.9028.1228.501,181,936
4/25/201429.2229.3727.9828.901,657,276
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
4/9/201429.7930.0929.0529.291,712,379
4/8/201429.7729.9229.3329.791,104,161
4/7/201429.7530.0129.5529.861,117,868
4/4/201431.2731.4829.6829.882,327,123
4/3/201430.9031.2630.5231.131,101,826
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
3/27/201430.9330.9530.4530.841,111,409
3/26/201430.2231.2030.0630.451,697,051
3/25/201429.8529.9229.0929.861,233,864
3/24/201429.4829.9429.2329.66958,640
3/21/201429.4030.1229.2529.442,070,689
3/20/201427.8729.3027.8729.221,119,533
3/19/201427.2828.0826.9028.011,673,411
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
Trading Center