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 (%)
Jul 30, 2010 21.22 21.59 21.09 21.22 1,468,031 -0.31(-1.44%)
Jul 29, 2010 21.23 21.61 21.23 21.53 1,550,642 +0.40(+1.89%)
Jul 28, 2010 21.13 21.46 21.12 21.13 1,194 -0.16(-0.75%)
Jul 27, 2010 21.29 21.40 21.11 21.29 856 +0.19(+0.90%)
Jul 26, 2010 21.03 21.10 20.71 21.10 1,359,073 +0.12(+0.57%)
Jul 23, 2010 21.93 21.93 20.67 20.98 2,587,633 -1.07(-4.85%)
Jul 22, 2010 21.54 22.15 21.54 22.05 2,059,585 +0.67(+3.13%)
Jul 21, 2010 21.55 21.86 21.36 21.38 2,045,160 +0.05(+0.23%)
Jul 20, 2010 21.33 21.35 20.62 21.33 860,588 +0.37(+1.77%)
Jul 19, 2010 20.93 21.08 20.74 20.96 961,453 +0.12(+0.58%)
Jul 16, 2010 20.84 21.32 20.76 20.84 2,099,928 -0.05(-0.24%)
Jul 15, 2010 21.34 21.38 20.79 20.89 1,444,816 -0.49(-2.29%)
Jul 14, 2010 21.24 21.41 21.08 21.38 1,818,287 +0.15(+0.71%)
Jul 13, 2010 21.28 21.42 21.12 21.23 2,100,447 +0.11(+0.52%)
Jul 12, 2010 21.17 21.28 21.01 21.12 810,564 -0.12(-0.56%)
Jul 09, 2010 21.24 21.33 21.07 21.24 1,280,071 +0.14(+0.66%)
Jul 08, 2010 21.25 21.37 20.89 21.10 1,298,898 +0.06(+0.29%)
Jul 07, 2010 20.45 21.07 20.45 21.04 1,008,720 +0.65(+3.19%)
Jul 06, 2010 20.39 20.88 20.26 20.39 461 -0.10(-0.49%)
Jul 02, 2010 20.49 20.83 20.34 20.49 578,421 -0.10(-0.49%)
Jul 01, 2010 20.67 20.93 20.28 20.59 1,267,655 -0.12(-0.58%)
Jun 30, 2010 20.96 21.16 20.67 20.71 159 -0.34(-1.62%)
Jun 29, 2010 21.05 21.49 20.82 21.05 517 -0.27(-1.27%)
Jun 25, 2010 21.32 21.44 21.06 21.32 1,539,451 +0.19(+0.90%)
Jun 24, 2010 21.68 21.68 21.08 21.13 882,188 -0.67(-3.07%)
Jun 23, 2010 21.75 21.96 21.66 21.80 1,070,068 +0.11(+0.51%)
Jun 22, 2010 22.01 22.13 21.68 21.69 1,165,442 -0.32(-1.45%)
Jun 21, 2010 22.36 22.39 21.93 22.01 1,459,412 -0.14(-0.63%)
Jun 18, 2010 22.15 22.52 22.06 22.15 1,923,644 -0.30(-1.34%)
Jun 17, 2010 22.64 22.72 22.19 22.45 831,773 -0.24(-1.06%)
Jun 16, 2010 22.70 22.78 22.47 22.69 910,527 -0.03(-0.13%)
Jun 15, 2010 22.36 22.75 22.22 22.72 1,777,794 +0.46(+2.07%)
Jun 14, 2010 22.68 22.95 22.23 22.26 2,514,243 +0.01(+0.04%)
Jun 11, 2010 21.66 22.30 21.55 22.25 1,603,499 +0.44(+2.02%)
Jun 10, 2010 21.18 21.81 21.06 21.81 1,653,762 +0.91(+4.35%)
Jun 09, 2010 21.41 21.41 20.82 20.90 2,119,011 -0.36(-1.69%)
Jun 08, 2010 21.15 21.29 20.86 21.26 1,470,188 +0.09(+0.43%)
Jun 07, 2010 21.99 21.99 21.17 21.17 1,778,796 -0.63(-2.89%)
Jun 04, 2010 21.80 22.28 21.70 21.80 2,309,401 -0.46(-2.07%)
Jun 03, 2010 21.70 22.29 21.57 22.26 2,218,370 +0.68(+3.15%)
Jun 02, 2010 21.74 21.76 21.38 21.58 16,887 -0.02(-0.09%)
Jun 01, 2010 21.99 22.18 21.60 21.60 1,169,710 -0.61(-2.75%)
May 28, 2010 22.21 22.69 22.10 22.21 1,511,271 -0.52(-2.29%)
May 27, 2010 22.72 22.77 22.27 22.73 1,976,350 +0.35(+1.56%)
May 26, 2010 22.68 22.83 22.27 22.38 1,633,564 -0.13(-0.58%)
May 25, 2010 21.82 22.55 21.80 22.51 2,057,588 +0.11(+0.49%)
May 24, 2010 22.76 23.04 22.40 22.40 1,787,473 -0.25(-1.10%)
May 21, 2010 22.00 22.81 21.83 22.65 2,133,724 +0.37(+1.66%)
May 20, 2010 22.43 22.79 22.28 22.28 2,687 -0.83(-3.59%)
May 19, 2010 22.68 23.21 22.40 23.11 2,189,362 +0.30(+1.32%)
May 18, 2010 23.52 23.53 22.71 22.81 1,847,815 -0.48(-2.06%)
May 17, 2010 23.19 23.50 22.91 23.29 1,300,488 +0.13(+0.56%)
May 14, 2010 23.16 23.57 23.00 23.16 2,184,847 -0.28(-1.19%)
May 13, 2010 23.72 23.86 23.43 23.44 1,164,682 -0.38(-1.60%)
May 12, 2010 23.56 23.86 23.53 23.82 1,418,520 +0.32(+1.36%)
May 11, 2010 23.69 23.74 23.35 23.50 19,200 -0.31(-1.30%)
May 10, 2010 23.75 23.82 23.45 23.81 3,305,229 +0.28(+1.19%)
May 07, 2010 23.48 24.18 23.28 23.53 4,071,544 -0.02(-0.08%)
May 06, 2010 23.67 23.98 22.56 23.55 3,943,344 -0.11(-0.46%)
May 05, 2010 23.91 24.17 23.66 23.66 2,162,342 -0.34(-1.42%)
May 04, 2010 24.15 24.18 23.81 24.00 2,321,801 -0.44(-1.80%)
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.