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, 2013 23.63 23.78 23.53 23.66 1,216,038 -0.01(-0.04%)
Jan 30, 2013 23.80 23.86 23.58 23.67 1,409,981 -0.10(-0.42%)
Jan 29, 2013 23.19 23.81 23.18 23.77 1,907,337 +0.59(+2.55%)
Jan 28, 2013 23.05 23.26 22.95 23.18 1,359,671 +0.08(+0.35%)
Jan 25, 2013 23.04 23.42 22.84 23.10 1,654,177 +0.18(+0.79%)
Jan 24, 2013 23.00 23.23 22.68 22.92 2,023,195 -0.09(-0.39%)
Jan 23, 2013 22.99 23.36 22.88 23.01 1,986,394 +0.10(+0.44%)
Jan 22, 2013 22.59 23.07 22.59 22.91 1,892,479 +0.30(+1.33%)
Jan 18, 2013 22.48 22.62 22.32 22.61 705,947 +0.22(+0.98%)
Jan 17, 2013 22.29 22.58 22.15 22.39 1,548,632 +0.29(+1.31%)
Jan 16, 2013 22.05 22.32 21.85 22.10 1,844,941 -0.05(-0.23%)
Jan 15, 2013 22.02 22.20 22.00 22.15 1,701,552 +0.08(+0.36%)
Jan 14, 2013 21.99 22.10 21.90 22.07 746,592 +0.07(+0.32%)
Jan 11, 2013 21.87 22.00 21.76 22.00 1,164,896 +0.17(+0.78%)
Jan 10, 2013 21.89 22.16 21.45 21.83 1,235,700 +0.16(+0.74%)
Jan 09, 2013 21.95 22.01 21.56 21.67 1,169,716 -0.06(-0.28%)
Jan 08, 2013 22.00 22.00 21.60 21.73 1,722,429 -0.22(-1.00%)
Jan 07, 2013 22.53 22.61 21.91 21.95 2,598,659 -0.60(-2.66%)
Jan 04, 2013 21.65 22.58 21.60 22.55 1,675,426 +1.03(+4.79%)
Jan 03, 2013 21.17 21.65 21.01 21.52 2,118,188 +0.39(+1.85%)
Jan 02, 2013 20.97 21.14 20.16 21.13 2,737,092 +0.97(+4.81%)
Dec 31, 2012 19.83 20.49 19.80 20.16 14,162,878 +0.32(+1.61%)
Dec 28, 2012 19.85 20.05 19.61 19.84 1,389,007 -0.10(-0.50%)
Dec 27, 2012 20.36 20.36 19.72 19.94 1,843,214 -0.41(-2.01%)
Dec 26, 2012 20.58 20.58 20.21 20.35 775,185 -0.15(-0.73%)
Dec 24, 2012 20.19 20.57 20.01 20.50 384,237 +0.27(+1.33%)
Dec 21, 2012 20.15 20.39 19.89 20.23 2,149,268 -0.43(-2.08%)
Dec 20, 2012 20.52 20.73 20.42 20.66 1,278,073 +0.21(+1.03%)
Dec 19, 2012 20.51 20.83 20.45 20.45 914,431 -0.04(-0.20%)
Dec 18, 2012 20.15 20.52 19.90 20.49 2,065,442 +0.47(+2.35%)
Dec 17, 2012 19.77 20.02 19.68 20.02 1,112,466 +0.35(+1.78%)
Dec 14, 2012 19.87 19.97 19.52 19.67 1,084,443 -0.20(-1.01%)
Dec 13, 2012 20.35 20.48 19.82 19.87 826,048 -0.45(-2.21%)
Dec 12, 2012 20.39 20.50 20.18 20.32 985,505 +0.04(+0.20%)
Dec 11, 2012 19.88 20.39 19.86 20.28 1,358,427 +0.48(+2.42%)
Dec 10, 2012 20.18 20.18 19.45 19.80 1,924,197 -0.48(-2.37%)
Dec 07, 2012 20.28 20.41 20.07 20.28 1,205,032 +0.06(+0.30%)
Dec 06, 2012 20.02 20.26 20.01 20.22 767,905 +0.18(+0.90%)
Dec 05, 2012 19.88 20.35 19.87 20.04 753,976 +0.17(+0.86%)
Dec 04, 2012 20.13 20.19 19.77 19.87 514,811 +0.02(+0.10%)
Nov 30, 2012 19.73 19.86 19.65 19.85 805,687 +0.10(+0.51%)
Nov 29, 2012 19.94 20.02 19.56 19.75 885,146 -0.09(-0.45%)
Nov 28, 2012 19.58 19.96 19.39 19.84 841,438 +0.16(+0.81%)
Nov 27, 2012 19.74 19.99 19.59 19.68 904,638 -0.12(-0.61%)
Nov 26, 2012 19.59 19.82 19.49 19.80 741,654 +0.13(+0.66%)
Nov 23, 2012 19.60 19.67 19.49 19.67 180,537 +0.22(+1.13%)
Nov 21, 2012 19.48 19.54 19.10 19.45 653,156 -0.02(-0.10%)
Nov 20, 2012 19.35 19.62 19.30 19.47 1,025,916 +0.08(+0.41%)
Nov 19, 2012 19.19 19.52 19.12 19.39 917,971 +0.40(+2.11%)
Nov 16, 2012 18.97 19.09 18.65 18.99 1,310,275 +0.18(+0.96%)
Nov 15, 2012 18.45 18.81 18.28 18.81 1,298,798 +0.38(+2.06%)
Nov 14, 2012 19.44 19.65 18.37 18.43 1,879,580 -0.91(-4.71%)
Nov 13, 2012 19.45 19.98 19.31 19.34 1,600,437 -0.24(-1.23%)
Nov 12, 2012 19.75 19.82 19.27 19.58 841,434 -0.12(-0.61%)
Nov 09, 2012 19.72 20.05 19.54 19.70 1,087,677 -0.13(-0.66%)
Nov 08, 2012 20.06 20.21 19.82 19.83 902,170 -0.20(-1.00%)
Nov 07, 2012 20.35 20.42 19.78 20.03 1,363,476 -0.58(-2.81%)
Nov 06, 2012 20.33 20.90 20.30 20.61 1,635,377 -1.54(-6.95%)
Nov 05, 2012 22.12 22.30 21.82 22.15 1,062,540 -0.08(-0.36%)
Nov 02, 2012 22.84 22.90 22.20 22.23 1,303,650 -0.44(-1.94%)
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.