Federated Investors (NY: FII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.71	32.81	32.23	32.32	717,734	-0.19(-0.58%)
May 27, 2016	32.34	32.51	32.51	32.51	607,200	+0.18(+0.56%)
May 26, 2016	32.45	32.51	32.24	32.33	455,858	-0.13(-0.40%)
May 25, 2016	32.33	32.56	32.14	32.46	415,191	+0.36(+1.12%)
May 24, 2016	31.73	32.19	31.26	32.10	638,199	+0.66(+2.10%)
May 23, 2016	31.47	31.70	31.40	31.44	665,711	-0.11(-0.35%)
May 20, 2016	31.17	31.86	31.17	31.55	558,242	+0.54(+1.74%)
May 19, 2016	31.23	31.45	30.67	31.01	476,809	-0.34(-1.08%)
May 18, 2016	30.81	31.68	30.81	31.35	1,045,200	+0.55(+1.79%)
May 17, 2016	31.06	31.47	30.77	30.80	800,524	-0.29(-0.93%)
May 16, 2016	31.26	31.50	30.91	31.09	811,323	-0.20(-0.64%)
May 13, 2016	31.38	31.72	31.12	31.29	1,446,642	-0.12(-0.38%)
May 12, 2016	31.29	31.57	31.01	31.41	791,731	+0.22(+0.71%)
May 11, 2016	31.05	31.45	31.03	31.19	935,042	-0.03(-0.10%)
May 10, 2016	30.65	31.25	30.47	31.22	700,039	+0.78(+2.56%)
May 09, 2016	30.43	30.68	30.30	30.44	493,175	+0.08(+0.26%)
May 06, 2016	29.80	30.41	29.80	30.36	485,919	+0.30(+1.00%)
May 05, 2016	29.97	30.24	29.68	30.06	681,286	+0.26(+0.87%)
May 04, 2016	30.21	30.49	29.68	29.80	1,365,819	-0.94(-3.06%)
May 03, 2016	31.04	31.22	30.26	30.74	691,949	-0.70(-2.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.