$32.51 +0.18 (%) Federated Investors Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FII historical data

Date Open High Low Close Volume
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
5/3/201631.0431.2230.2630.74691,949
5/2/201631.6131.7831.1131.441,053,770
4/29/201631.3531.6930.8731.601,112,713
4/28/201631.8731.8731.3231.41656,674
4/27/201631.8332.3231.7132.21641,843
4/26/201631.5831.8731.5031.83476,440
4/25/201631.3931.6331.0731.58679,804
4/22/201631.3531.7531.3531.57484,778
4/21/201631.3331.5831.1831.35613,274
4/20/201630.7331.3930.7031.33574,030
4/19/201630.4030.7430.4030.64556,982
4/18/201630.0430.4129.8530.25505,293
4/15/201630.2630.4029.9930.12571,871
4/14/201630.4130.6630.0530.231,125,509
4/13/201629.4230.5229.4230.41796,065
4/12/201628.3929.2628.3929.10406,119
4/11/201628.4828.8428.2828.42580,880
4/8/201628.3028.4528.0028.16501,191
4/7/201628.9329.0427.8928.13737,857
4/6/201628.5629.0728.5629.05526,217
4/5/201628.7828.9028.5228.59633,323
4/4/201629.3229.4528.9829.10556,058
4/1/201628.5829.3228.5629.29482,958
3/31/201628.8729.1328.8028.85552,541
3/30/201628.8629.1628.7528.95339,040
3/29/201628.1428.8027.9028.78423,295
3/28/201628.3028.4028.0228.28393,221
3/24/201628.0728.2627.9028.22362,033
3/23/201628.5928.7028.3528.35349,011
3/22/201628.5328.7828.4028.61437,684
3/21/201628.8729.1328.5428.86380,128
3/18/201628.7829.1428.5828.871,539,429
3/17/201627.8928.8427.8928.72449,676
3/16/201627.6428.1527.5927.98487,296
3/15/201627.8627.8927.5627.82511,669
3/14/201628.4028.4727.6528.10664,662
3/11/201627.6628.4527.6628.42587,091
3/10/201627.7227.7427.1227.47440,215
3/9/201627.8227.9627.3927.55609,174
3/8/201628.2028.2827.6827.71574,166
3/7/201628.2128.4727.9228.40973,109
3/4/201627.6328.4927.5728.341,359,136
3/3/201627.1527.6827.0327.551,109,466
3/2/201626.9627.2626.8527.20859,813
3/1/201626.3526.9626.1826.94882,923
2/29/201626.0426.3425.9226.171,021,065
2/26/201626.0426.2225.9326.09824,095
2/25/201625.5125.8325.3625.78592,247
2/24/201625.0225.5724.5125.48874,982
2/23/201625.3525.5225.1925.411,199,709
2/22/201625.2425.4925.1825.40790,269
2/19/201624.5424.9524.4224.931,004,643
2/18/201624.9724.9724.5824.71625,511
2/17/201624.8225.3224.7624.86790,648
2/16/201624.4424.7024.2324.57794,668
2/12/201623.7124.0823.4524.04655,171
2/11/201623.3423.4722.9723.29896,257
2/10/201623.8224.4023.6923.951,123,653
2/9/201622.8823.8122.8423.581,456,119
2/8/201623.1823.4022.7623.311,432,821
2/5/201623.6824.0023.5423.58746,042
2/4/201623.3423.8723.2123.701,362,187
2/3/201624.1424.2022.8623.672,015,349
2/2/201624.7624.8423.8023.951,271,526
2/1/201625.1525.4324.5925.241,187,713
1/29/201626.0426.0425.0825.291,696,510
1/28/201625.6525.8224.9725.12980,814
1/27/201625.6425.9525.1625.34608,138
1/26/201625.0425.7925.0025.72712,048
1/25/201625.8325.9424.9024.93844,333
1/22/201625.6325.9425.4225.93849,870
1/21/201625.1225.8524.9825.181,057,311
1/20/201625.2125.3924.2525.081,153,686
1/19/201625.7126.1125.5225.711,332,126
1/15/201624.8225.4524.8125.34874,848
1/14/201625.6326.0325.0825.78838,556
1/13/201626.5326.5525.3925.54966,755
1/12/201626.3026.4825.9426.44901,052
1/11/201626.0526.1825.4726.061,025,227
1/8/201626.8126.9925.9125.94720,854
1/7/201626.8227.0026.3526.48757,102
1/6/201627.7227.7327.1527.42815,011
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center