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 (%)
May 31, 2007 38.26 38.96 38.26 38.94 820,300 +0.72(+1.88%)
May 30, 2007 37.62 38.24 37.53 38.22 546,716 +0.59(+1.57%)
May 29, 2007 37.41 37.73 37.40 37.63 795,870 +0.23(+0.61%)
May 25, 2007 37.83 37.83 37.39 37.40 581,600 -0.39(-1.03%)
May 24, 2007 38.17 38.49 37.73 37.79 524,400 -0.38(-1.00%)
May 23, 2007 38.66 38.78 38.16 38.17 605,500 -0.48(-1.24%)
May 22, 2007 38.38 38.78 38.17 38.65 795,800 +0.27(+0.70%)
May 21, 2007 37.87 38.63 37.82 38.38 986,500 +0.51(+1.35%)
May 18, 2007 37.55 37.87 37.54 37.87 604,900 +0.41(+1.09%)
May 17, 2007 37.55 37.81 37.43 37.46 507,247 -0.10(-0.27%)
May 16, 2007 37.06 37.69 37.06 37.56 934,400 +0.48(+1.29%)
May 15, 2007 37.05 37.58 37.03 37.08 1,002,000 +0.07(+0.19%)
May 14, 2007 37.15 37.35 36.86 37.01 830,200 -0.14(-0.38%)
May 11, 2007 37.05 37.19 36.49 37.15 1,076,580 +0.04(+0.11%)
May 10, 2007 37.95 37.95 37.11 37.11 615,700 -0.88(-2.32%)
May 09, 2007 37.85 38.01 37.65 37.99 349,500 +0.14(+0.37%)
May 08, 2007 37.87 37.96 37.68 37.85 382,800 -0.07(-0.18%)
May 07, 2007 37.77 37.96 37.62 37.92 662,000 +0.22(+0.58%)
May 04, 2007 37.96 37.96 37.46 37.70 748,000 -0.35(-0.92%)
May 03, 2007 37.77 38.05 37.71 38.05 688,000 +0.29(+0.77%)
May 02, 2007 37.83 37.95 37.43 37.76 862,904 -0.32(-0.84%)
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.