Federated Investors (NY: FII )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	28.92	28.96	28.20	28.22	466,167	-0.99(-3.39%)
Jul 30, 2014	28.79	29.22	28.79	29.21	520,446	+0.61(+2.13%)
Jul 29, 2014	28.83	29.17	28.54	28.60	580,023	-0.30(-1.04%)
Jul 28, 2014	28.64	28.99	28.34	28.90	611,688	+0.13(+0.45%)
Jul 25, 2014	29.05	29.36	28.54	28.77	758,626	-1.12(-3.75%)
Jul 24, 2014	29.82	30.04	29.71	29.89	589,751	+0.07(+0.23%)
Jul 23, 2014	29.78	29.92	29.54	29.82	466,841	-0.07(-0.23%)
Jul 22, 2014	30.03	30.15	29.87	29.89	314,919	-0.03(-0.10%)
Jul 21, 2014	29.93	30.03	29.76	29.92	243,854	-0.13(-0.43%)
Jul 18, 2014	29.90	30.24	29.80	30.05	459,156	+0.28(+0.94%)
Jul 17, 2014	30.00	30.18	29.69	29.77	322,492	-0.34(-1.13%)
Jul 16, 2014	30.49	30.50	29.88	30.11	394,223	-0.18(-0.59%)
Jul 15, 2014	30.31	30.48	29.98	30.29	230,084	+0.02(+0.07%)
Jul 14, 2014	30.43	30.60	30.22	30.27	397,928	+0.18(+0.60%)
Jul 11, 2014	30.21	30.22	29.87	30.09	323,349	-0.15(-0.50%)
Jul 10, 2014	29.79	30.29	29.52	30.24	509,343	+0.00(+0.00%)
Jul 09, 2014	30.37	30.44	30.19	30.24	627,614	-0.01(-0.03%)
Jul 08, 2014	30.78	30.78	30.22	30.25	781,041	-0.66(-2.14%)
Jul 07, 2014	31.13	31.17	30.68	30.91	742,791	-0.34(-1.09%)
Jul 03, 2014	31.21	31.25	31.25	31.25	406,400	+0.26(+0.84%)
Jul 02, 2014	31.15	31.21	30.75	30.99	426,059	-0.18(-0.58%)
Jul 01, 2014	31.00	31.37	30.96	31.17	852,999	+0.25(+0.81%)
Jun 30, 2014	30.52	30.95	30.48	30.92	850,662	+0.44(+1.44%)
Jun 27, 2014	30.18	30.50	29.93	30.48	314,580	+0.18(+0.59%)
Jun 26, 2014	30.66	30.75	30.10	30.30	431,818	-0.33(-1.08%)
Jun 25, 2014	30.16	30.67	30.05	30.63	594,555	+0.30(+0.99%)
Jun 24, 2014	30.61	30.77	30.29	30.33	823,669	-0.37(-1.21%)
Jun 23, 2014	30.29	30.71	30.15	30.70	484,118	+0.46(+1.52%)
Jun 20, 2014	30.26	30.39	30.09	30.24	598,832	+0.21(+0.70%)
Jun 19, 2014	30.09	30.13	29.35	30.03	815,947	-0.01(-0.03%)
Jun 18, 2014	30.35	30.35	29.85	30.04	814,871	-0.28(-0.92%)
Jun 17, 2014	29.08	30.49	29.03	30.32	1,482,316	+1.16(+3.98%)
Jun 16, 2014	29.17	29.31	28.83	29.16	367,918	-0.08(-0.27%)
Jun 13, 2014	29.28	29.48	28.98	29.24	425,990	+0.09(+0.31%)
Jun 12, 2014	29.71	29.86	29.02	29.15	987,592	-0.64(-2.15%)
Jun 11, 2014	29.66	29.89	29.59	29.79	353,105	-0.09(-0.30%)
Jun 10, 2014	29.59	29.88	29.41	29.88	521,390	+0.15(+0.50%)
Jun 06, 2014	29.85	30.54	29.72	29.73	1,453,276	+0.04(+0.13%)
Jun 05, 2014	29.28	29.79	29.09	29.69	398,802	+0.38(+1.30%)
Jun 04, 2014	28.69	29.40	28.60	29.31	655,209	+0.55(+1.91%)
Jun 03, 2014	28.21	28.83	28.16	28.76	453,281	+0.42(+1.48%)
Jun 02, 2014	28.35	28.49	27.99	28.34	275,901	+0.07(+0.25%)
May 30, 2014	28.45	28.57	28.19	28.27	416,742	-0.24(-0.84%)
May 29, 2014	28.29	28.55	28.15	28.51	622,509	+0.30(+1.06%)
May 28, 2014	28.04	28.45	27.82	28.21	576,129	+0.14(+0.50%)
May 27, 2014	27.92	28.20	27.91	28.07	283,555	+0.18(+0.65%)
May 23, 2014	27.86	27.89	27.89	27.89	288,000	+0.09(+0.32%)
May 22, 2014	27.62	27.86	27.38	27.80	248,357	+0.18(+0.65%)
May 21, 2014	27.35	27.64	27.18	27.62	464,239	+0.45(+1.66%)
May 20, 2014	27.70	27.74	27.04	27.17	413,570	-0.50(-1.81%)
May 19, 2014	27.32	27.78	27.23	27.67	466,406	+0.26(+0.95%)
May 16, 2014	27.28	27.42	26.82	27.41	566,122	+0.19(+0.70%)
May 15, 2014	27.62	27.78	27.06	27.22	630,154	-0.58(-2.09%)
May 14, 2014	28.31	28.31	27.76	27.80	449,241	-0.58(-2.04%)
May 13, 2014	28.65	28.79	28.29	28.38	356,219	-0.27(-0.94%)
May 12, 2014	28.33	28.77	28.22	28.65	349,749	+0.43(+1.52%)
May 09, 2014	27.81	28.25	27.64	28.22	578,029	+0.31(+1.11%)
May 08, 2014	27.85	28.09	27.78	27.91	681,038	-0.01(-0.04%)
May 07, 2014	27.57	27.93	27.29	27.92	556,891	+0.44(+1.60%)
May 06, 2014	27.73	27.75	27.31	27.48	701,478	-0.55(-1.96%)
May 05, 2014	28.00	28.11	27.52	28.03	458,380	-0.12(-0.43%)
May 02, 2014	28.25	28.73	28.10	28.15	667,709	-0.07(-0.25%)

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.