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 30, 2014 28.45 28.57 28.19 28.27 416,742 -0.24(-0.84%)
May 29, 2014 28.29 28.55 28.15 28.51 622,509 +0.30(+1.06%)
May 28, 2014 28.04 28.45 27.82 28.21 576,129 +0.14(+0.50%)
May 27, 2014 27.92 28.20 27.91 28.07 283,555 +0.18(+0.65%)
May 23, 2014 27.86 27.89 27.89 27.89 288,000 +0.09(+0.32%)
May 22, 2014 27.62 27.86 27.38 27.80 248,357 +0.18(+0.65%)
May 21, 2014 27.35 27.64 27.18 27.62 464,239 +0.45(+1.66%)
May 20, 2014 27.70 27.74 27.04 27.17 413,570 -0.50(-1.81%)
May 19, 2014 27.32 27.78 27.23 27.67 466,406 +0.26(+0.95%)
May 16, 2014 27.28 27.42 26.82 27.41 566,122 +0.19(+0.70%)
May 15, 2014 27.62 27.78 27.06 27.22 630,154 -0.58(-2.09%)
May 14, 2014 28.31 28.31 27.76 27.80 449,241 -0.58(-2.04%)
May 13, 2014 28.65 28.79 28.29 28.38 356,219 -0.27(-0.94%)
May 12, 2014 28.33 28.77 28.22 28.65 349,749 +0.43(+1.52%)
May 09, 2014 27.81 28.25 27.64 28.22 578,029 +0.31(+1.11%)
May 08, 2014 27.85 28.09 27.78 27.91 681,038 -0.01(-0.04%)
May 07, 2014 27.57 27.93 27.29 27.92 556,891 +0.44(+1.60%)
May 06, 2014 27.73 27.75 27.31 27.48 701,478 -0.55(-1.96%)
May 05, 2014 28.00 28.11 27.52 28.03 458,380 -0.12(-0.43%)
May 02, 2014 28.25 28.73 28.10 28.15 667,709 -0.07(-0.25%)
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.