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 (%)
Feb 27, 2004 32.45 32.58 32.00 32.27 570,300 -0.14(-0.43%)
Feb 26, 2004 31.99 32.60 31.84 32.41 492,700 +0.43(+1.34%)
Feb 25, 2004 32.16 32.21 31.84 31.98 424,900 -0.15(-0.47%)
Feb 24, 2004 31.69 32.24 31.64 32.13 576,100 +0.46(+1.45%)
Feb 23, 2004 31.68 31.93 31.40 31.67 303,100 -0.06(-0.19%)
Feb 20, 2004 32.15 32.20 31.65 31.73 349,400 -0.26(-0.81%)
Feb 19, 2004 32.20 32.31 31.83 31.99 434,700 -0.12(-0.37%)
Feb 18, 2004 32.95 32.95 32.06 32.11 384,600 +0.01(+0.03%)
Feb 17, 2004 31.60 32.96 31.60 32.10 701,400 +0.43(+1.36%)
Feb 13, 2004 31.35 32.10 31.35 31.67 449,100 +0.60(+1.93%)
Feb 12, 2004 31.96 32.11 31.07 31.07 1,435,400 -0.86(-2.69%)
Feb 11, 2004 31.60 32.17 31.55 31.93 1,198,100 +0.01(+0.03%)
Feb 10, 2004 31.73 32.18 31.73 31.92 995,200 +0.39(+1.24%)
Feb 09, 2004 31.12 32.36 31.12 31.53 1,104,300 +0.63(+2.04%)
Feb 06, 2004 30.59 31.10 30.51 30.90 449,000 +0.32(+1.05%)
Feb 05, 2004 31.35 31.45 30.50 30.58 318,400 -0.52(-1.67%)
Feb 04, 2004 31.91 31.91 31.00 31.10 695,500 -0.81(-2.54%)
Feb 03, 2004 31.25 32.14 31.00 31.91 471,800 +0.71(+2.28%)
Feb 02, 2004 30.95 31.70 30.89 31.20 401,200 +0.31(+1.00%)
Jan 30, 2004 31.00 31.10 30.79 30.89 422,700 -0.21(-0.68%)
Jan 29, 2004 31.23 31.48 30.78 31.10 250,600 +0.02(+0.06%)
Jan 28, 2004 31.58 32.07 31.05 31.08 414,400 -0.44(-1.40%)
Jan 27, 2004 31.62 31.85 31.24 31.52 229,900 -0.02(-0.06%)
Jan 26, 2004 31.38 31.55 31.05 31.54 144,000 +0.22(+0.70%)
Jan 23, 2004 30.97 31.54 30.95 31.32 499,500 +0.40(+1.29%)
Jan 22, 2004 32.00 32.20 30.85 30.92 1,155,700 -1.08(-3.37%)
Jan 21, 2004 31.75 32.16 31.43 32.00 348,800 +0.25(+0.79%)
Jan 20, 2004 31.55 31.80 31.45 31.75 269,800 +0.20(+0.63%)
Jan 16, 2004 31.90 31.90 31.43 31.55 376,200 -0.09(-0.28%)
Jan 15, 2004 31.61 31.81 31.28 31.64 373,700 +0.10(+0.32%)
Jan 14, 2004 31.80 31.93 31.46 31.54 308,000 -0.21(-0.66%)
Jan 13, 2004 31.85 32.00 31.47 31.75 432,900 -0.09(-0.28%)
Jan 12, 2004 31.26 31.96 31.26 31.84 448,000 +0.59(+1.89%)
Jan 09, 2004 31.36 31.64 31.10 31.25 601,800 -0.14(-0.45%)
Jan 08, 2004 30.60 31.39 30.58 31.39 736,800 +0.85(+2.78%)
Jan 07, 2004 30.40 30.64 30.07 30.54 509,400 +0.24(+0.79%)
Jan 06, 2004 30.05 30.60 30.04 30.30 723,000 +0.26(+0.87%)
Jan 05, 2004 29.20 30.10 29.15 30.04 1,256,300 +1.22(+4.23%)
Jan 02, 2004 29.00 29.25 28.78 28.82 1,242,700 -0.54(-1.84%)
Dec 31, 2003 29.20 29.43 29.04 29.36 366,900 +0.16(+0.55%)
Dec 30, 2003 29.15 29.23 28.97 29.20 254,500 +0.00(+0.00%)
Dec 29, 2003 28.84 29.27 28.84 29.20 281,200 +0.36(+1.25%)
Dec 26, 2003 28.85 29.05 28.84 28.84 84,600 -0.01(-0.03%)
Dec 24, 2003 28.94 28.95 28.81 28.85 88,400 -0.01(-0.03%)
Dec 23, 2003 28.91 28.98 28.72 28.86 538,800 +0.13(+0.45%)
Dec 22, 2003 29.26 29.26 28.71 28.73 977,300 -0.53(-1.81%)
Dec 19, 2003 28.22 29.45 28.13 29.26 828,900 +1.20(+4.28%)
Dec 18, 2003 27.59 28.08 27.54 28.06 509,600 +0.52(+1.89%)
Dec 17, 2003 27.58 27.66 27.42 27.54 329,500 -0.23(-0.83%)
Dec 16, 2003 27.35 27.81 27.30 27.77 446,300 -0.25(-0.89%)
Dec 15, 2003 28.70 28.75 27.95 28.02 497,300 -0.71(-2.47%)
Dec 12, 2003 28.45 28.84 28.35 28.73 336,200 +0.28(+0.98%)
Dec 11, 2003 28.40 28.51 28.05 28.45 353,300 +0.22(+0.78%)
Dec 10, 2003 28.42 28.66 28.16 28.23 208,000 -0.12(-0.42%)
Dec 09, 2003 29.03 29.03 28.29 28.35 278,600 -0.63(-2.17%)
Dec 08, 2003 28.05 29.01 28.05 28.98 441,900 +0.81(+2.88%)
Dec 05, 2003 28.37 28.37 27.93 28.17 293,000 -0.17(-0.60%)
Dec 04, 2003 28.80 28.80 28.34 28.34 506,800 -0.41(-1.43%)
Dec 03, 2003 29.18 29.34 28.68 28.75 452,300 -0.28(-0.96%)
Dec 02, 2003 28.90 29.12 28.88 29.03 428,500 +0.00(+0.00%)
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.