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 (%)
Jun 30, 2009 24.36 24.36 23.86 24.09 1,121,939 -0.21(-0.86%)
Jun 29, 2009 24.33 24.37 24.10 24.30 761,032 +0.00(+0.00%)
Jun 26, 2009 24.07 24.43 24.02 24.30 1,129,537 +0.15(+0.62%)
Jun 25, 2009 23.86 24.20 23.78 24.15 1,234,699 +0.37(+1.56%)
Jun 24, 2009 23.35 23.89 23.26 23.78 1,195,258 +0.71(+3.08%)
Jun 23, 2009 23.12 23.30 22.63 23.07 1,903,859 -0.08(-0.35%)
Jun 22, 2009 24.35 24.43 23.14 23.15 1,600,429 -1.32(-5.39%)
Jun 19, 2009 25.79 26.85 24.36 24.47 2,497,292 -0.95(-3.74%)
Jun 18, 2009 25.64 26.03 25.30 25.42 1,357,173 -0.22(-0.86%)
Jun 17, 2009 26.06 26.14 25.60 25.64 977,318 -0.42(-1.61%)
Jun 16, 2009 26.35 26.51 26.06 26.06 869,149 -0.17(-0.63%)
Jun 15, 2009 26.03 26.30 25.86 26.23 1,034,799 -0.02(-0.10%)
Jun 12, 2009 26.43 26.43 25.94 26.25 447,523 -0.18(-0.68%)
Jun 11, 2009 26.00 26.62 25.97 26.43 716,001 +0.43(+1.65%)
Jun 10, 2009 26.49 26.56 25.64 26.00 912,778 -0.12(-0.46%)
Jun 09, 2009 25.47 26.23 25.32 26.12 833,640 +0.72(+2.83%)
Jun 08, 2009 25.35 25.58 25.05 25.40 648,799 -0.14(-0.55%)
Jun 05, 2009 26.09 26.29 25.28 25.54 1,285,066 -0.29(-1.12%)
Jun 04, 2009 25.87 26.10 25.59 25.83 1,274,550 +0.04(+0.16%)
Jun 03, 2009 25.87 26.31 25.60 25.79 1,163,105 -0.37(-1.41%)
Jun 02, 2009 25.57 26.60 25.55 26.16 1,303,179 +0.40(+1.55%)
Jun 01, 2009 25.20 26.19 25.09 25.76 1,744,095 +0.73(+2.92%)
May 29, 2009 24.04 25.03 23.77 25.03 1,464,338 +1.02(+4.25%)
May 28, 2009 23.11 24.02 23.11 24.01 1,066,875 +1.22(+5.35%)
May 27, 2009 23.24 23.75 22.75 22.79 1,273,818 -0.42(-1.81%)
May 26, 2009 22.12 23.21 22.06 23.21 1,284,246 +0.93(+4.17%)
May 22, 2009 22.55 22.69 22.21 22.28 1,125,077 -0.10(-0.45%)
May 21, 2009 21.91 22.55 21.60 22.38 1,077,683 +0.19(+0.86%)
May 20, 2009 23.54 23.81 22.10 22.19 1,687,253 -0.98(-4.23%)
May 19, 2009 23.49 23.93 23.13 23.17 1,134,941 -0.57(-2.40%)
May 18, 2009 22.87 23.85 22.70 23.74 1,425,137 +1.26(+5.60%)
May 15, 2009 22.78 22.79 22.16 22.48 1,288,975 -0.38(-1.66%)
May 14, 2009 22.21 23.13 22.21 22.86 1,378,938 +0.33(+1.46%)
May 13, 2009 23.24 23.75 22.47 22.53 2,025,162 -1.06(-4.49%)
May 12, 2009 23.52 23.98 23.17 23.59 1,866,010 +0.20(+0.86%)
May 11, 2009 23.41 24.00 23.28 23.39 1,761,656 -0.92(-3.78%)
May 08, 2009 23.62 24.31 23.02 24.31 1,901,317 +1.18(+5.10%)
May 07, 2009 23.35 24.25 23.03 23.13 1,603,263 -0.20(-0.86%)
May 06, 2009 23.12 23.99 22.75 23.33 2,021,539 +0.11(+0.47%)
May 05, 2009 22.97 23.73 22.94 23.22 994,396 -0.22(-0.94%)
May 04, 2009 23.02 23.48 22.39 23.44 1,737,138 +0.43(+1.87%)
May 01, 2009 22.92 23.18 22.58 23.01 1,020,440 +0.13(+0.57%)
Apr 30, 2009 23.50 23.79 22.70 22.88 1,120,210 -0.20(-0.87%)
Apr 29, 2009 23.10 23.31 22.44 23.08 1,682,540 +0.17(+0.74%)
Apr 28, 2009 22.71 23.30 22.52 22.91 875,536 -0.06(-0.26%)
Apr 27, 2009 23.30 23.70 22.83 22.97 1,211,999 -0.54(-2.30%)
Apr 24, 2009 23.72 23.80 22.81 23.51 1,936,936 -0.05(-0.21%)
Apr 23, 2009 22.75 23.77 22.07 23.56 1,403,759 +0.91(+4.02%)
Apr 22, 2009 22.06 23.52 21.79 22.65 2,065,513 +0.09(+0.40%)
Apr 21, 2009 22.22 22.62 21.70 22.56 2,354,357 +0.11(+0.49%)
Apr 20, 2009 23.64 23.64 22.40 22.45 1,560,489 -1.56(-6.50%)
Apr 17, 2009 24.07 24.34 23.60 24.01 1,659,512 -0.08(-0.33%)
Apr 16, 2009 24.24 24.25 23.50 24.09 1,197,810 -0.04(-0.17%)
Apr 15, 2009 22.98 24.18 22.56 24.13 1,633,854 +1.00(+4.32%)
Apr 14, 2009 23.44 24.00 22.97 23.13 1,787,384 -0.92(-3.83%)
Apr 13, 2009 23.18 24.28 22.61 24.05 2,430,166 +0.55(+2.34%)
Apr 09, 2009 22.89 23.53 22.40 23.50 1,777,340 +1.42(+6.43%)
Apr 08, 2009 21.51 22.22 21.08 22.08 1,262,526 +0.37(+1.70%)
Apr 07, 2009 22.61 22.86 21.70 21.71 1,245,010 -1.61(-6.90%)
Apr 06, 2009 23.61 24.02 22.85 23.32 1,285,139 -1.08(-4.43%)
Apr 03, 2009 23.12 24.42 22.84 24.40 1,469,441 +1.20(+5.17%)
Apr 02, 2009 23.35 23.46 22.80 23.20 1,748,105 +0.69(+3.07%)
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.