Federated Investors Inc historical prices

   Watch this stock

Historical chart

    27.36 
    24.38 
    21.41 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 26.53 26.69 26.31 26.64 309,711
May 23, 2013 26.20 26.71 26.04 26.68 508,303
May 22, 2013 27.35 27.56 26.34 26.54 806,454
May 21, 2013 27.17 27.38 27.15 27.36 805,125
May 20, 2013 27.13 27.25 26.96 27.17 757,624
May 17, 2013 26.18 27.23 26.13 27.18 1,500,608
May 16, 2013 25.91 26.25 25.70 26.10 1,313,317
May 15, 2013 25.15 25.94 25.15 25.89 1,280,794
May 14, 2013 24.72 25.28 24.66 25.25 1,006,982
May 13, 2013 24.05 24.81 23.97 24.66 1,269,400
May 10, 2013 23.61 24.10 23.42 24.09 1,115,825
May 9, 2013 23.75 23.83 23.38 23.55 772,167
May 8, 2013 23.30 23.81 23.24 23.81 1,227,834
May 7, 2013 22.97 23.33 22.66 23.32 927,108
May 6, 2013 22.93 22.93 22.61 22.87 1,094,291
May 3, 2013 22.87 23.54 22.83 23.13 713,424
May 2, 2013 22.32 22.62 22.32 22.59 585,063
May 1, 2013 22.89 23.02 22.21 22.23 1,116,732
Apr 30, 2013 22.68 23.07 22.68 22.96 932,216
Apr 29, 2013 22.79 23.04 22.49 22.99 895,940
Apr 26, 2013 22.52 23.12 21.92 22.77 1,748,622
Apr 25, 2013 23.40 23.66 23.22 23.45 559,261
Apr 24, 2013 23.31 23.38 23.08 23.28 718,407
Apr 23, 2013 22.71 23.26 22.60 23.24 708,028
Apr 22, 2013 22.71 22.71 22.07 22.55 1,133,870
Apr 19, 2013 22.55 22.73 22.34 22.62 590,119
Apr 18, 2013 22.69 22.85 22.28 22.45 712,116
Apr 17, 2013 23.15 23.15 22.53 22.69 935,176
Apr 16, 2013 23.16 23.31 22.61 23.30 936,281
Apr 15, 2013 23.93 23.97 22.94 22.94 863,946

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service