Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federated Investors (NY: FII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.86 42.90 40.68 42.37 2,079,126 +0.34(+0.81%)
Jan 30, 2008 42.29 43.50 41.90 42.03 1,479,048 -0.36(-0.85%)
Jan 29, 2008 41.79 42.59 41.44 42.39 1,200,187 +1.08(+2.61%)
Jan 28, 2008 40.53 41.57 40.16 41.31 2,017,306 -0.98(-2.32%)
Jan 25, 2008 44.09 44.33 41.92 42.29 2,304,639 -1.02(-2.36%)
Jan 24, 2008 44.54 44.78 42.76 43.31 2,710,072 -1.08(-2.43%)
Jan 23, 2008 39.43 45.01 38.87 44.39 3,144,941 +3.69(+9.07%)
Jan 22, 2008 38.80 41.92 38.80 40.70 2,955,606 +0.00(+0.00%)
Jan 21, 2008 41.94 42.28 40.13 40.70 0 +0.00(+0.00%)
Jan 18, 2008 41.94 42.28 40.13 40.70 1,763,542 -0.81(-1.95%)
Jan 17, 2008 42.65 43.05 41.19 41.51 2,224,151 -0.85(-2.01%)
Jan 16, 2008 41.81 43.36 41.81 42.36 2,320,933 +0.43(+1.03%)
Jan 15, 2008 43.48 43.68 41.92 41.93 2,254,600 -1.80(-4.12%)
Jan 14, 2008 43.70 43.96 43.20 43.73 1,794,391 +0.47(+1.09%)
Jan 11, 2008 42.07 43.60 41.77 43.26 1,987,597 +0.94(+2.22%)
Jan 10, 2008 40.74 42.75 40.40 42.32 2,071,828 +1.20(+2.92%)
Jan 09, 2008 39.58 41.12 39.58 41.12 2,940,572 +2.16(+5.54%)
Jan 08, 2008 40.14 40.69 38.89 38.96 2,123,622 -0.09(-0.23%)
Jan 07, 2008 39.15 39.85 38.34 39.05 1,957,890 +0.06(+0.15%)
Jan 04, 2008 39.85 40.00 38.87 38.99 1,255,800 -1.33(-3.30%)
Jan 03, 2008 40.77 41.07 40.05 40.32 1,021,500 -0.30(-0.74%)
Jan 02, 2008 41.03 41.35 40.38 40.62 1,143,700 -0.54(-1.31%)
Jan 01, 2008 40.86 41.39 40.59 41.16 0 +0.00(+0.00%)
Dec 31, 2007 40.86 41.39 40.59 41.16 434,379 +0.04(+0.10%)
Dec 28, 2007 40.97 41.83 40.86 41.12 369,700 -0.05(-0.12%)
Dec 27, 2007 42.08 42.08 41.17 41.17 798,485 -1.16(-2.74%)
Dec 26, 2007 41.89 42.50 41.26 42.33 968,800 +0.12(+0.28%)
Dec 24, 2007 41.40 42.27 41.31 42.21 377,833 +1.02(+2.48%)
Dec 21, 2007 41.00 41.26 40.65 41.19 1,463,000 +0.69(+1.70%)
Dec 20, 2007 41.45 41.72 40.24 40.50 970,500 -0.78(-1.89%)
Dec 19, 2007 41.40 41.80 40.67 41.28 842,134 +0.28(+0.68%)
Dec 18, 2007 40.14 41.29 40.14 41.00 1,608,561 +1.29(+3.25%)
Dec 17, 2007 40.55 41.15 39.68 39.71 1,385,574 -1.19(-2.91%)
Dec 14, 2007 41.37 41.45 40.66 40.90 1,655,523 -0.53(-1.28%)
Dec 13, 2007 40.51 41.55 40.21 41.43 1,309,565 +0.64(+1.57%)
Dec 12, 2007 40.78 41.91 40.13 40.79 1,824,626 +0.99(+2.49%)
Dec 11, 2007 41.75 42.21 39.63 39.80 1,847,254 -2.01(-4.81%)
Dec 10, 2007 40.41 42.32 40.30 41.81 1,187,300 +1.43(+3.54%)
Dec 07, 2007 40.15 41.09 39.95 40.38 1,174,963 +0.14(+0.35%)
Dec 06, 2007 38.77 40.26 38.59 40.24 1,004,640 +1.46(+3.76%)
Dec 05, 2007 39.12 39.46 38.29 38.78 1,293,858 -0.06(-0.15%)
Dec 04, 2007 39.04 39.35 38.71 38.84 1,534,455 -0.36(-0.92%)
Dec 03, 2007 40.76 40.76 39.13 39.20 1,435,599 -1.59(-3.90%)
Nov 30, 2007 40.66 41.53 40.33 40.79 1,042,967 +1.14(+2.88%)
Nov 29, 2007 40.16 40.23 39.13 39.65 880,920 -0.72(-1.78%)
Nov 28, 2007 38.16 40.42 38.15 40.37 1,762,527 +2.33(+6.13%)
Nov 27, 2007 36.42 38.04 36.42 38.04 1,803,570 +1.67(+4.59%)
Nov 26, 2007 37.75 37.96 36.28 36.37 1,857,993 -1.54(-4.06%)
Nov 23, 2007 37.39 38.02 37.37 37.91 394,200 +0.98(+2.65%)
Nov 21, 2007 37.57 38.12 36.76 36.93 1,918,200 -1.19(-3.12%)
Nov 20, 2007 38.59 39.38 37.12 38.12 1,850,500 -0.29(-0.76%)
Nov 19, 2007 39.10 39.31 38.00 38.41 1,375,856 -1.02(-2.59%)
Nov 16, 2007 40.00 40.01 38.70 39.43 1,620,800 -0.16(-0.40%)
Nov 15, 2007 41.37 41.47 39.11 39.59 1,992,800 -1.84(-4.44%)
Nov 14, 2007 42.25 42.38 41.34 41.43 1,794,400 -0.75(-1.78%)
Nov 13, 2007 40.44 42.18 40.44 42.18 2,184,400 +2.34(+5.87%)
Nov 12, 2007 39.82 40.94 39.70 39.84 1,173,315 -0.13(-0.33%)
Nov 09, 2007 37.46 40.92 37.19 39.97 2,691,900 +1.52(+3.95%)
Nov 08, 2007 39.00 39.09 37.04 38.45 3,265,244 -0.80(-2.04%)
Nov 07, 2007 39.94 40.51 39.25 39.25 1,574,235 -1.46(-3.59%)
Nov 06, 2007 40.16 40.86 39.37 40.71 1,440,500 +0.89(+2.24%)
Nov 05, 2007 40.62 40.62 39.21 39.82 1,562,040 -1.16(-2.83%)
Nov 02, 2007 41.46 41.64 40.04 40.98 1,112,800 -0.38(-0.92%)
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.