$32.92 +0.10 (%) Federated Investors Inc - NYSE

Dec. 22, 2014 | 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
12/19/201432.6932.9932.1632.82796,827
12/18/201432.5832.8032.3832.79448,914
12/17/201431.7232.1031.2632.05464,700
12/16/201431.4332.0031.0931.44570,940
12/15/201431.9131.9931.5231.70416,945
12/12/201432.6632.8331.6831.70486,338
12/11/201432.7133.2632.7133.05522,695
12/10/201433.1933.4332.4332.47400,586
12/9/201432.8033.4132.6533.33536,185
12/8/201433.0733.3232.8433.21582,055
12/5/201432.3133.3632.2933.13836,695
12/4/201431.7432.1531.5132.14717,659
12/3/201431.3931.8831.2231.84570,945
12/2/201431.0731.5530.8631.41351,677
12/1/201431.2731.4630.7830.88408,335
11/28/201431.7931.8131.3831.44164,175
11/26/201431.7531.7531.5131.74315,990
11/25/201431.6731.7631.2831.71271,624
11/24/201431.2531.6131.1831.56305,590
11/21/201431.1231.1930.8331.18343,515
11/20/201430.3430.8730.3230.68247,752
11/19/201430.7830.8430.3230.64297,913
11/18/201430.3630.9530.3530.70379,422
11/17/201430.7130.7630.4130.44436,129
11/14/201431.0031.0930.7830.84265,364
11/13/201431.2131.3430.8331.01324,514
11/12/201430.9231.3130.9231.20344,152
11/11/201431.2531.2831.0131.12248,111
11/10/201431.3331.5031.0431.23478,849
11/7/201431.2531.5031.0431.34551,915
11/6/201431.1131.3330.9031.19455,564
11/5/201431.3131.3130.8331.08629,373
11/4/201431.2331.4330.9231.24431,469
11/3/201431.3831.5031.1831.39666,015
10/31/201431.4931.5031.2131.27720,916
10/30/201431.1431.3830.8331.03456,288
10/29/201430.2531.2930.1831.19823,495
10/28/201429.9730.2129.7430.21491,796
10/27/201430.1230.1229.4729.78560,224
10/24/201429.5230.3029.4830.23981,647
10/23/201429.1029.3528.7929.02526,689
10/22/201429.3229.4428.6628.68367,137
10/21/201428.6129.3128.6129.30430,994
10/20/201427.9328.4727.8128.39539,143
10/17/201428.3128.3727.8928.10632,170
10/16/201427.2728.2127.2527.94935,797
10/15/201428.0328.2226.9927.92971,434
10/14/201428.1328.5028.0128.33658,343
10/13/201428.2228.3927.9627.97533,987
10/10/201428.7929.0528.2128.21665,786
10/9/201429.5529.5628.5928.79948,073
10/8/201429.0829.6828.9629.661,105,856
10/7/201428.9729.1228.6728.93902,461
10/6/201429.3729.4328.8529.12630,613
10/3/201429.0729.4228.8829.17605,370
10/2/201428.4328.8828.3928.78506,032
10/1/201429.3229.3228.2328.511,219,794
9/30/201429.4629.5229.1129.36673,432
9/29/201429.3429.5929.1529.46396,604
9/26/201429.4629.7929.2129.74503,013
9/25/201429.8229.9829.2129.33793,747
9/24/201430.3530.4529.6729.95879,917
9/23/201430.1130.3630.0230.28779,889
9/22/201430.4830.5430.0530.30491,335
9/19/201431.1631.2830.6030.631,032,071
9/18/201430.8431.5030.7631.23835,470
9/17/201430.5330.7830.4130.69352,058
9/16/201430.3830.6030.1530.44600,322
9/15/201430.5530.5930.2730.52245,609
9/12/201430.7731.0030.4630.59454,718
9/11/201430.5830.8130.4930.72734,307
9/10/201430.5330.9430.5330.80480,987
9/9/201430.6630.6730.3230.45306,062
9/8/201430.3930.8230.3930.79360,099
9/5/201430.5530.6030.2330.48416,911
9/4/201430.7630.9630.6230.75297,998
9/3/201431.1931.1930.6930.77233,527
9/2/201430.8631.1730.8631.03603,070
8/29/201430.7130.8930.6030.69263,548
8/28/201430.5130.6430.3030.58252,808
8/27/201430.9330.9530.4330.65369,907
8/26/201430.8131.0530.7730.82411,075
8/25/201430.8131.1930.6730.86346,459
8/22/201430.5730.8630.4130.60262,486
8/21/201430.4530.6730.3130.62543,491
8/20/201429.7230.1829.6330.14344,410
8/19/201429.6529.7429.5529.71290,636
8/18/201429.3029.6629.2229.65352,157
8/15/201429.2429.2928.7429.07297,048
8/14/201429.1129.2729.0129.18208,084
8/13/201429.0029.1828.9129.12266,331
8/12/201429.0329.1928.6528.86252,156
8/11/201428.8029.2228.7629.08433,535
8/8/201428.4128.6628.3228.65279,096
8/7/201428.7728.9428.3128.39332,797
8/6/201428.2728.6828.1728.61287,972
8/5/201428.3228.7628.1728.69670,659
8/4/201428.4228.6828.2828.46728,177
8/1/201428.0528.3727.8028.26792,303
7/31/201428.9228.9628.2028.22466,567
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center