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 (%)
Oct 29, 2010 24.60 25.16 24.60 24.91 1,963,013 +0.43(+1.76%)
Oct 28, 2010 24.21 24.69 24.04 24.48 1,566,139 +0.47(+1.96%)
Oct 27, 2010 23.94 24.04 23.68 24.01 938,946 -0.13(-0.54%)
Oct 25, 2010 24.31 24.33 23.98 24.14 879,632 +0.03(+0.12%)
Oct 22, 2010 24.34 24.41 24.09 24.11 1,071,186 -0.20(-0.82%)
Oct 21, 2010 24.19 24.43 24.00 24.31 903,811 +0.12(+0.50%)
Oct 20, 2010 23.72 24.26 23.72 24.19 1,165,965 +0.48(+2.02%)
Oct 19, 2010 23.70 24.18 23.60 23.71 1,027,479 -0.21(-0.88%)
Oct 18, 2010 23.78 23.92 23.70 23.92 959,884 +0.18(+0.76%)
Oct 15, 2010 23.85 23.85 23.43 23.74 910,657 +0.10(+0.42%)
Oct 14, 2010 23.72 23.86 23.48 23.64 802,653 -0.16(-0.67%)
Oct 13, 2010 23.55 23.86 23.34 23.80 1,029,901 +0.40(+1.71%)
Oct 12, 2010 23.30 23.45 23.12 23.40 745,559 +0.15(+0.65%)
Oct 11, 2010 23.12 23.29 23.12 23.25 413,616 +0.12(+0.52%)
Oct 08, 2010 23.13 23.26 22.98 23.13 878,670 +0.00(+0.00%)
Oct 07, 2010 23.19 23.32 23.06 23.13 1,050,398 +0.09(+0.39%)
Oct 06, 2010 23.26 23.32 22.94 23.04 1,428,884 -0.22(-0.95%)
Oct 05, 2010 23.10 23.56 22.84 23.26 1,280,602 +0.21(+0.91%)
Oct 04, 2010 22.98 23.09 22.79 23.05 1,120,927 -0.01(-0.04%)
Oct 01, 2010 23.06 23.12 22.76 23.06 659,696 +0.30(+1.33%)
Sep 30, 2010 22.88 23.18 22.61 22.76 947,260 -0.05(-0.23%)
Sep 29, 2010 22.96 23.10 22.71 22.81 943,421 -0.15(-0.65%)
Sep 28, 2010 23.01 23.06 22.78 22.96 4,856 +0.06(+0.26%)
Sep 27, 2010 23.10 23.21 22.85 22.90 545,474 -0.12(-0.52%)
Sep 24, 2010 22.70 23.02 22.60 23.02 1,055,547 +0.52(+2.31%)
Sep 23, 2010 22.70 22.90 22.48 22.50 791,182 -0.40(-1.75%)
Sep 22, 2010 23.12 23.28 22.87 22.90 586,216 -0.33(-1.42%)
Sep 21, 2010 23.42 23.54 23.12 23.23 1,157,930 -0.09(-0.39%)
Sep 20, 2010 22.98 23.35 22.92 23.32 987,884 +0.36(+1.57%)
Sep 17, 2010 22.96 23.06 22.83 22.96 1,072,930 -0.04(-0.17%)
Sep 15, 2010 22.77 23.05 22.66 23.00 674,728 +0.19(+0.83%)
Sep 14, 2010 22.66 23.08 22.49 22.81 859,928 +0.03(+0.13%)
Sep 13, 2010 22.46 22.79 22.43 22.78 979,203 +0.55(+2.47%)
Sep 10, 2010 22.19 22.29 22.12 22.23 645,187 +0.08(+0.36%)
Sep 09, 2010 22.17 22.17 21.85 22.15 854 +0.26(+1.19%)
Sep 08, 2010 21.89 22.44 21.83 21.89 1,999,066 +0.02(+0.09%)
Sep 07, 2010 21.98 22.09 21.82 21.87 850,546 -0.32(-1.44%)
Sep 03, 2010 21.71 22.19 21.68 22.19 1,080,629 +0.66(+3.07%)
Sep 02, 2010 21.54 21.73 21.43 21.53 334 +0.05(+0.23%)
Sep 01, 2010 21.08 21.51 20.99 21.48 1,212,186 +0.66(+3.17%)
Aug 31, 2010 20.81 21.03 20.76 20.82 8,600 -0.15(-0.72%)
Aug 30, 2010 21.12 21.14 20.91 20.97 1,432,017 -0.16(-0.76%)
Aug 27, 2010 21.13 21.14 20.51 21.13 1,056,606 +0.40(+1.93%)
Aug 26, 2010 20.51 20.83 20.50 20.73 1,988,377 +0.30(+1.47%)
Aug 25, 2010 20.27 20.48 20.01 20.43 1,711 +0.09(+0.44%)
Aug 24, 2010 20.65 20.66 20.15 20.34 118 -0.55(-2.63%)
Aug 23, 2010 20.57 21.14 20.48 20.89 1,985,308 +0.40(+1.95%)
Aug 20, 2010 20.13 20.50 20.04 20.49 993,674 +0.22(+1.09%)
Aug 19, 2010 20.63 20.70 20.20 20.27 118 -0.45(-2.17%)
Aug 18, 2010 20.70 20.85 20.55 20.72 612,805 -0.02(-0.10%)
Aug 17, 2010 20.37 20.82 20.37 20.74 513 +0.57(+2.83%)
Aug 16, 2010 20.33 20.53 20.15 20.17 1,464,786 -0.26(-1.27%)
Aug 13, 2010 20.43 20.61 20.38 20.43 578,387 -0.18(-0.87%)
Aug 12, 2010 20.51 20.82 20.43 20.61 940,589 -0.14(-0.67%)
Aug 11, 2010 21.06 21.07 20.67 20.75 1,054,495 -0.70(-3.26%)
Aug 10, 2010 21.38 21.63 21.30 21.45 855,221 -0.15(-0.69%)
Aug 09, 2010 21.38 21.73 21.35 21.60 1,130,809 +0.25(+1.17%)
Aug 06, 2010 21.35 21.59 21.04 21.35 1,026,249 -0.38(-1.75%)
Aug 05, 2010 21.37 21.85 21.36 21.73 342 +0.20(+0.93%)
Aug 04, 2010 21.13 21.55 20.98 21.53 1,701,641 +0.29(+1.37%)
Aug 03, 2010 21.67 21.70 21.23 21.24 1,711 -0.43(-1.98%)
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.