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 (%)
Aug 31, 2004 28.75 28.90 28.51 28.85 301,200 +0.07(+0.24%)
Aug 30, 2004 29.03 29.14 28.71 28.78 310,900 -0.24(-0.83%)
Aug 27, 2004 29.25 29.32 28.84 29.02 360,200 -0.31(-1.06%)
Aug 26, 2004 29.43 29.54 29.06 29.33 394,300 -0.06(-0.20%)
Aug 25, 2004 28.85 29.43 28.80 29.39 208,300 +0.50(+1.73%)
Aug 24, 2004 28.98 28.99 28.64 28.89 392,600 -0.01(-0.03%)
Aug 23, 2004 29.00 29.03 28.70 28.90 279,100 +0.00(+0.00%)
Aug 20, 2004 28.43 28.98 28.41 28.90 320,200 +0.27(+0.94%)
Aug 19, 2004 28.82 28.99 28.49 28.63 292,000 -0.43(-1.48%)
Aug 18, 2004 28.63 29.07 28.45 29.06 275,100 +0.43(+1.50%)
Aug 17, 2004 28.60 28.89 28.60 28.63 226,400 -0.02(-0.07%)
Aug 16, 2004 28.08 28.73 28.08 28.65 213,000 +0.54(+1.92%)
Aug 13, 2004 28.06 28.25 27.90 28.11 390,100 +0.07(+0.25%)
Aug 12, 2004 28.23 28.30 27.97 28.04 229,300 -0.22(-0.78%)
Aug 11, 2004 28.10 28.40 27.90 28.26 391,500 +0.08(+0.28%)
Aug 10, 2004 27.67 28.19 27.67 28.18 327,000 +0.54(+1.95%)
Aug 09, 2004 26.88 27.75 26.74 27.64 799,200 +0.76(+2.83%)
Aug 06, 2004 27.79 27.83 26.82 26.88 970,600 -0.91(-3.27%)
Aug 05, 2004 28.35 28.46 27.71 27.79 418,600 -0.62(-2.18%)
Aug 04, 2004 28.15 28.59 28.03 28.41 551,100 +0.10(+0.35%)
Aug 03, 2004 28.30 28.43 28.12 28.31 715,100 -0.23(-0.81%)
Aug 02, 2004 28.07 28.57 27.98 28.54 505,400 +0.43(+1.53%)
Jul 30, 2004 27.98 28.11 27.60 28.11 413,500 -0.03(-0.11%)
Jul 29, 2004 27.97 28.15 27.81 28.14 894,300 +0.42(+1.52%)
Jul 28, 2004 28.36 28.50 27.52 27.72 814,800 -0.65(-2.29%)
Jul 27, 2004 28.34 28.50 26.72 28.37 1,328,200 +0.03(+0.11%)
Jul 26, 2004 28.53 28.66 28.31 28.34 276,400 -0.15(-0.53%)
Jul 23, 2004 28.63 28.63 28.29 28.49 315,500 -0.14(-0.49%)
Jul 22, 2004 28.68 28.68 27.86 28.63 392,800 -0.09(-0.31%)
Jul 21, 2004 29.00 29.34 28.72 28.72 324,700 -0.28(-0.97%)
Jul 20, 2004 28.45 29.00 28.36 29.00 342,000 +0.50(+1.75%)
Jul 19, 2004 28.50 28.80 28.24 28.50 276,600 +0.01(+0.04%)
Jul 16, 2004 28.92 28.92 28.43 28.49 276,900 -0.23(-0.80%)
Jul 15, 2004 28.80 28.89 28.55 28.72 250,400 -0.10(-0.35%)
Jul 14, 2004 28.98 29.17 28.73 28.82 358,800 -0.24(-0.83%)
Jul 13, 2004 29.20 29.30 28.87 29.06 308,300 -0.20(-0.68%)
Jul 12, 2004 29.00 29.31 28.99 29.26 215,400 +0.21(+0.72%)
Jul 09, 2004 29.00 29.15 28.96 29.05 322,000 +0.05(+0.17%)
Jul 08, 2004 29.00 29.17 28.97 29.00 442,900 -0.09(-0.31%)
Jul 07, 2004 29.25 29.45 29.04 29.09 353,200 -0.26(-0.89%)
Jul 06, 2004 29.62 29.62 29.32 29.35 423,800 -0.35(-1.18%)
Jul 02, 2004 29.60 29.79 29.44 29.70 541,400 +0.05(+0.17%)
Jul 01, 2004 28.50 30.34 28.40 29.65 1,715,100 -0.69(-2.27%)
Jun 30, 2004 30.40 30.64 30.20 30.34 442,600 -0.26(-0.85%)
Jun 29, 2004 30.36 30.64 30.30 30.60 359,200 +0.14(+0.46%)
Jun 28, 2004 30.85 30.90 30.46 30.46 229,700 -0.14(-0.46%)
Jun 25, 2004 30.48 30.76 30.32 30.60 390,500 +0.15(+0.49%)
Jun 24, 2004 30.48 30.82 30.40 30.45 648,800 -0.43(-1.39%)
Jun 23, 2004 30.95 31.00 30.50 30.88 412,900 +0.03(+0.10%)
Jun 22, 2004 30.37 31.05 30.22 30.85 377,300 +0.33(+1.08%)
Jun 21, 2004 30.76 30.84 30.39 30.52 203,300 -0.14(-0.46%)
Jun 18, 2004 30.44 30.92 30.35 30.66 315,100 +0.05(+0.16%)
Jun 17, 2004 30.60 30.80 30.35 30.61 339,300 -0.15(-0.49%)
Jun 16, 2004 30.65 30.95 30.58 30.76 237,700 +0.16(+0.52%)
Jun 15, 2004 30.75 31.04 30.56 30.60 310,900 +0.05(+0.16%)
Jun 14, 2004 30.90 30.96 30.48 30.55 371,900 -0.28(-0.91%)
Jun 10, 2004 31.03 31.11 30.77 30.83 270,700 -0.29(-0.93%)
Jun 09, 2004 31.25 31.33 31.04 31.12 233,700 -0.09(-0.29%)
Jun 08, 2004 31.41 31.41 31.05 31.21 500,500 -0.20(-0.64%)
Jun 07, 2004 31.10 31.46 31.03 31.41 266,700 +0.48(+1.55%)
Jun 04, 2004 30.62 31.30 30.61 30.93 1,100,800 +0.67(+2.21%)
Jun 03, 2004 29.92 30.43 29.85 30.26 648,000 +0.34(+1.14%)
Jun 02, 2004 30.07 30.10 29.66 29.92 331,100 +0.05(+0.17%)
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.