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, 2006 33.12 33.53 33.09 33.48 377,800 +0.28(+0.84%)
Aug 30, 2006 32.95 33.31 32.89 33.20 301,700 +0.30(+0.91%)
Aug 29, 2006 33.07 33.13 32.67 32.90 332,000 -0.07(-0.21%)
Aug 28, 2006 32.96 33.18 32.63 32.97 485,900 +0.06(+0.18%)
Aug 25, 2006 33.08 33.14 32.75 32.91 252,600 -0.16(-0.48%)
Aug 24, 2006 33.33 33.41 32.91 33.07 532,500 -0.16(-0.48%)
Aug 23, 2006 33.34 33.50 33.14 33.23 241,400 -0.10(-0.30%)
Aug 22, 2006 33.67 33.71 33.24 33.33 479,600 -0.31(-0.92%)
Aug 21, 2006 33.98 34.00 33.46 33.64 339,400 -0.42(-1.23%)
Aug 18, 2006 33.99 34.13 33.72 34.06 574,100 +0.14(+0.41%)
Aug 17, 2006 33.67 34.30 33.52 33.92 1,062,700 +0.25(+0.74%)
Aug 16, 2006 32.99 33.71 32.93 33.67 1,122,300 +0.82(+2.50%)
Aug 15, 2006 32.53 33.02 32.53 32.85 751,800 +0.59(+1.83%)
Aug 14, 2006 32.28 32.43 32.05 32.26 977,800 +0.09(+0.28%)
Aug 11, 2006 32.17 32.42 32.00 32.17 713,000 +0.01(+0.03%)
Aug 10, 2006 31.73 32.24 31.39 32.16 972,200 +0.40(+1.26%)
Aug 09, 2006 31.75 32.21 31.49 31.76 1,157,800 +0.22(+0.70%)
Aug 08, 2006 31.77 31.96 31.46 31.54 941,100 -0.03(-0.10%)
Aug 07, 2006 31.13 31.61 30.98 31.57 967,300 +0.33(+1.06%)
Aug 04, 2006 31.20 31.67 31.18 31.24 1,157,700 +0.03(+0.10%)
Aug 03, 2006 30.69 31.24 30.53 31.21 715,300 +0.52(+1.69%)
Aug 02, 2006 30.75 30.90 30.54 30.69 618,500 -0.03(-0.10%)
Aug 01, 2006 31.02 31.07 30.51 30.72 609,000 -0.29(-0.94%)
Jul 31, 2006 31.53 31.54 30.74 31.01 1,029,400 -0.81(-2.55%)
Jul 28, 2006 30.60 32.44 29.56 31.82 1,686,900 +0.81(+2.61%)
Jul 27, 2006 30.87 31.36 30.81 31.01 909,500 +0.21(+0.68%)
Jul 26, 2006 30.70 31.04 30.61 30.80 939,500 +0.00(+0.00%)
Jul 25, 2006 30.76 31.05 30.55 30.80 1,049,300 +0.04(+0.13%)
Jul 24, 2006 30.47 30.89 30.44 30.76 439,300 +0.35(+1.15%)
Jul 21, 2006 30.70 30.72 30.34 30.41 409,000 -0.15(-0.49%)
Jul 20, 2006 30.97 30.98 30.50 30.56 545,200 -0.42(-1.36%)
Jul 19, 2006 30.40 31.16 30.40 30.98 577,900 +0.66(+2.18%)
Jul 18, 2006 30.54 30.60 30.12 30.32 743,500 -0.11(-0.36%)
Jul 17, 2006 30.36 30.68 30.25 30.43 654,600 -0.04(-0.13%)
Jul 14, 2006 31.13 31.20 30.32 30.47 677,200 -0.74(-2.37%)
Jul 13, 2006 31.36 31.40 30.91 31.21 1,039,600 -0.15(-0.48%)
Jul 12, 2006 31.50 32.40 31.31 31.36 1,455,700 +0.54(+1.75%)
Jul 11, 2006 30.80 30.93 30.64 30.82 393,700 -0.07(-0.23%)
Jul 10, 2006 30.84 31.08 30.77 30.89 311,900 +0.09(+0.29%)
Jul 07, 2006 30.90 31.23 30.73 30.80 719,900 -0.17(-0.55%)
Jul 06, 2006 30.62 31.10 30.58 30.97 732,100 +0.33(+1.08%)
Jul 05, 2006 31.00 31.00 30.44 30.64 812,100 -0.36(-1.16%)
Jul 03, 2006 30.75 31.16 30.43 31.00 901,000 -0.50(-1.59%)
Jun 30, 2006 31.30 31.71 31.29 31.50 1,205,400 +0.30(+0.96%)
Jun 29, 2006 30.85 31.25 30.70 31.20 917,500 +0.39(+1.27%)
Jun 28, 2006 30.64 30.91 30.31 30.81 465,400 +0.20(+0.65%)
Jun 27, 2006 31.12 31.29 30.57 30.61 705,500 -0.52(-1.67%)
Jun 26, 2006 30.85 31.17 30.73 31.13 561,200 +0.25(+0.81%)
Jun 23, 2006 30.94 31.17 30.65 30.88 612,200 -0.18(-0.58%)
Jun 22, 2006 31.10 31.11 30.76 31.06 982,100 -0.12(-0.38%)
Jun 21, 2006 30.86 31.28 30.86 31.18 660,600 +0.29(+0.94%)
Jun 20, 2006 30.53 30.95 30.40 30.89 950,400 +0.34(+1.11%)
Jun 19, 2006 30.93 31.15 30.42 30.55 824,200 -0.20(-0.65%)
Jun 16, 2006 30.80 31.05 30.46 30.75 1,275,600 -0.23(-0.74%)
Jun 15, 2006 30.16 31.15 30.16 30.98 1,505,300 +0.86(+2.86%)
Jun 14, 2006 30.32 30.71 29.71 30.12 851,800 -0.24(-0.79%)
Jun 13, 2006 31.46 31.55 30.30 30.36 1,128,100 -1.10(-3.50%)
Jun 12, 2006 32.35 32.44 31.40 31.46 609,400 -0.89(-2.75%)
Jun 09, 2006 32.45 32.76 32.16 32.35 421,500 -0.16(-0.49%)
Jun 08, 2006 32.44 32.72 31.93 32.51 754,200 +0.07(+0.22%)
Jun 07, 2006 32.20 33.06 32.05 32.44 730,300 +0.46(+1.44%)
Jun 06, 2006 32.40 32.51 31.77 31.98 773,400 -0.38(-1.17%)
Jun 05, 2006 32.82 33.15 32.34 32.36 1,026,400 -0.44(-1.34%)
Jun 02, 2006 32.85 33.15 32.61 32.80 793,600 +0.18(+0.55%)
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.