Federated Investors (NY: FII )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.78	30.82	30.34	30.53	866,500	-0.50(-1.61%)
May 30, 2019	31.57	31.78	30.93	31.03	531,182	-0.54(-1.71%)
May 29, 2019	31.21	31.63	31.08	31.57	847,794	+0.21(+0.67%)
May 28, 2019	30.76	31.42	30.65	31.36	1,059,124	+0.52(+1.69%)
May 24, 2019	30.59	30.86	30.37	30.84	525,400	+0.54(+1.78%)
May 23, 2019	30.37	30.74	30.11	30.30	656,410	-0.31(-1.01%)
May 22, 2019	30.85	31.05	30.33	30.61	441,915	-0.38(-1.23%)
May 21, 2019	30.41	31.14	30.41	30.99	634,407	+0.70(+2.31%)
May 20, 2019	30.37	30.43	30.13	30.29	532,806	-0.27(-0.88%)
May 17, 2019	30.76	30.99	30.50	30.56	473,500	-0.37(-1.20%)
May 16, 2019	30.81	31.08	30.73	30.93	497,556	+0.21(+0.68%)
May 15, 2019	30.48	30.82	30.10	30.72	775,180	+0.01(+0.03%)
May 14, 2019	30.89	31.04	30.64	30.71	698,519	-0.16(-0.52%)
May 13, 2019	31.60	31.70	30.76	30.87	732,809	-1.03(-3.23%)
May 10, 2019	31.91	32.16	31.55	31.90	556,700	-0.06(-0.19%)
May 09, 2019	31.65	32.10	31.32	31.96	637,159	+0.17(+0.53%)
May 08, 2019	31.54	31.98	31.54	31.79	788,831	+0.15(+0.47%)
May 07, 2019	31.36	32.19	31.01	31.64	1,154,174	-0.23(-0.72%)
May 06, 2019	31.06	31.93	30.89	31.87	874,721	+0.35(+1.11%)
May 03, 2019	31.25	31.53	31.19	31.52	430,900	+0.29(+0.93%)
May 02, 2019	31.40	31.65	30.93	31.23	633,552	-0.12(-0.38%)
May 01, 2019	30.87	31.58	30.64	31.35	755,279	+0.62(+2.02%)
Apr 30, 2019	31.00	31.20	30.66	30.73	1,090,517	-0.10(-0.32%)
Apr 29, 2019	31.07	31.46	30.78	30.83	1,111,641	-0.26(-0.84%)
Apr 26, 2019	30.70	31.73	29.97	31.09	2,445,600	-2.45(-7.30%)
Apr 25, 2019	32.90	33.77	32.56	33.54	1,247,609	+0.55(+1.67%)
Apr 24, 2019	32.69	33.11	32.52	32.99	875,953	+0.31(+0.95%)
Apr 23, 2019	32.57	33.19	32.41	32.68	1,168,938	+0.08(+0.25%)
Apr 22, 2019	32.54	32.86	32.39	32.60	1,908,518	+0.04(+0.12%)
Apr 18, 2019	32.18	32.65	32.02	32.56	478,700	+0.36(+1.12%)
Apr 17, 2019	33.11	33.11	31.98	32.20	1,095,403	-0.82(-2.48%)
Apr 16, 2019	32.70	33.18	32.62	33.02	706,108	+0.56(+1.73%)
Apr 15, 2019	32.69	32.76	32.41	32.46	841,123	-0.19(-0.58%)
Apr 12, 2019	32.48	32.72	32.23	32.65	587,100	+0.46(+1.43%)
Apr 11, 2019	31.80	32.52	31.77	32.19	663,564	+0.44(+1.39%)
Apr 10, 2019	31.24	31.87	31.03	31.75	633,395	+0.53(+1.70%)
Apr 09, 2019	31.20	31.22	30.73	31.22	631,623	+0.03(+0.10%)
Apr 08, 2019	30.95	31.24	30.83	31.19	689,489	+0.29(+0.94%)
Apr 05, 2019	30.50	30.90	30.34	30.90	563,000	+0.41(+1.34%)
Apr 04, 2019	30.13	30.49	30.07	30.49	496,877	+0.42(+1.40%)
Apr 03, 2019	29.94	30.25	29.76	30.07	587,386	+0.36(+1.21%)
Apr 02, 2019	30.08	30.23	29.58	29.71	611,078	-0.35(-1.16%)
Apr 01, 2019	29.52	30.06	29.40	30.06	587,952	+0.75(+2.56%)
Mar 29, 2019	29.61	29.65	29.24	29.31	695,900	-0.12(-0.41%)
Mar 28, 2019	29.11	29.56	28.60	29.43	623,048	+0.28(+0.96%)
Mar 27, 2019	29.12	29.32	28.86	29.15	640,297	+0.08(+0.28%)
Mar 26, 2019	28.67	29.19	28.67	29.07	672,676	+0.57(+2.00%)
Mar 25, 2019	28.48	28.64	27.98	28.50	1,707,422	-0.02(-0.07%)
Mar 22, 2019	29.10	29.10	28.20	28.52	857,800	-0.62(-2.13%)
Mar 21, 2019	29.06	29.59	28.95	29.14	1,120,426	-0.08(-0.27%)
Mar 20, 2019	29.56	29.78	29.17	29.22	1,149,736	-0.38(-1.28%)
Mar 19, 2019	30.50	30.58	29.37	29.60	991,399	-0.80(-2.63%)
Mar 18, 2019	29.85	30.43	29.78	30.40	615,931	+0.65(+2.18%)
Mar 15, 2019	29.36	29.93	29.36	29.75	1,883,100	+0.38(+1.29%)
Mar 14, 2019	29.70	29.82	29.30	29.37	711,328	-0.33(-1.11%)
Mar 13, 2019	29.76	29.90	29.42	29.70	1,120,554	+0.03(+0.10%)
Mar 12, 2019	29.85	29.92	29.52	29.67	550,856	-0.17(-0.57%)
Mar 11, 2019	29.46	29.85	29.27	29.84	562,719	+0.56(+1.91%)
Mar 08, 2019	29.10	29.32	28.73	29.28	499,200	+0.13(+0.45%)
Mar 07, 2019	29.79	29.83	29.02	29.15	659,405	-0.68(-2.28%)
Mar 06, 2019	29.81	30.34	29.71	29.83	1,033,693	-0.06(-0.20%)
Mar 05, 2019	29.57	30.09	29.57	29.89	817,577	+0.30(+1.01%)
Mar 04, 2019	29.53	30.02	29.43	29.59	734,011	+0.04(+0.14%)

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.