$34.44 -0.03 (%) Federated Investors Inc - NYSE

May. 22, 2015 | 11:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FII historical data

Date Open High Low Close Volume
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
4/8/201534.1934.2934.0034.26432,982
4/7/201534.0834.2633.9934.03320,749
4/6/201533.5234.0533.2634.01685,783
4/2/201533.6734.0133.3433.90491,644
4/1/201533.9633.9733.2333.751,263,110
3/31/201533.1133.9233.0833.89691,879
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center