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, 2007 35.30 35.62 35.01 35.11 561,900 +0.29(+0.83%)
Aug 30, 2007 34.27 35.47 34.07 34.82 1,119,900 +0.31(+0.90%)
Aug 29, 2007 34.02 34.51 33.01 34.51 1,151,600 +0.59(+1.74%)
Aug 28, 2007 35.06 35.07 33.82 33.92 880,700 -1.28(-3.64%)
Aug 27, 2007 35.19 35.35 34.92 35.20 787,400 +0.00(+0.00%)
Aug 24, 2007 34.54 35.20 34.25 35.20 941,300 +0.50(+1.44%)
Aug 23, 2007 34.71 34.93 33.90 34.70 1,467,100 +0.31(+0.90%)
Aug 22, 2007 34.25 34.81 33.81 34.39 1,035,300 +0.52(+1.54%)
Aug 21, 2007 33.34 34.23 33.29 33.87 1,361,700 +0.53(+1.59%)
Aug 20, 2007 34.97 35.29 33.22 33.34 1,775,293 -1.67(-4.77%)
Aug 17, 2007 35.03 37.99 34.02 35.01 2,692,484 +1.98(+5.99%)
Aug 16, 2007 31.44 33.03 30.31 33.03 2,226,000 +1.59(+5.06%)
Aug 15, 2007 31.50 32.46 31.35 31.44 1,403,000 -0.32(-1.01%)
Aug 14, 2007 33.69 33.83 31.51 31.76 2,428,494 -1.80(-5.36%)
Aug 13, 2007 33.57 35.47 33.41 33.56 1,670,400 -0.01(-0.03%)
Aug 10, 2007 33.23 34.25 32.19 33.57 1,780,161 +0.01(+0.03%)
Aug 09, 2007 34.05 36.30 32.42 33.56 2,299,671 -2.74(-7.55%)
Aug 08, 2007 35.91 36.80 35.45 36.30 1,540,900 +0.63(+1.77%)
Aug 07, 2007 35.44 35.80 34.83 35.67 1,165,900 +0.23(+0.65%)
Aug 06, 2007 34.91 35.44 34.23 35.44 996,780 +0.44(+1.26%)
Aug 03, 2007 35.16 36.18 34.83 35.00 1,515,075 -1.18(-3.26%)
Aug 02, 2007 36.44 36.81 35.87 36.18 857,061 +0.00(+0.00%)
Aug 01, 2007 36.04 36.34 35.36 36.18 2,151,759 +0.17(+0.47%)
Jul 31, 2007 36.48 37.00 35.91 36.01 1,442,204 -0.47(-1.29%)
Jul 30, 2007 36.05 36.83 35.97 36.48 2,085,664 +0.51(+1.42%)
Jul 27, 2007 38.49 39.85 35.83 35.97 1,830,832 -2.44(-6.35%)
Jul 26, 2007 39.15 39.17 37.46 38.41 1,155,334 -1.18(-2.98%)
Jul 25, 2007 39.30 39.69 38.77 39.59 985,966 +0.59(+1.51%)
Jul 24, 2007 40.33 40.33 38.81 39.00 1,333,477 -0.47(-1.19%)
Jul 23, 2007 39.33 39.74 39.25 39.47 626,300 +0.45(+1.15%)
Jul 20, 2007 39.28 39.50 38.75 39.02 1,694,027 -0.26(-0.66%)
Jul 19, 2007 39.71 40.00 39.13 39.28 953,186 -0.43(-1.08%)
Jul 18, 2007 39.97 40.35 39.20 39.71 878,100 -0.55(-1.37%)
Jul 17, 2007 40.09 40.58 39.84 40.26 446,200 +0.24(+0.60%)
Jul 16, 2007 39.62 40.34 39.62 40.02 685,100 +0.26(+0.65%)
Jul 13, 2007 39.32 39.89 39.26 39.76 603,600 +0.18(+0.45%)
Jul 12, 2007 39.17 39.59 39.08 39.58 830,912 +0.41(+1.05%)
Jul 11, 2007 38.82 39.21 38.82 39.17 801,700 +0.35(+0.90%)
Jul 10, 2007 39.19 39.32 38.72 38.82 1,328,700 -0.65(-1.65%)
Jul 09, 2007 39.39 39.58 39.10 39.47 473,000 +0.18(+0.46%)
Jul 06, 2007 39.09 39.34 39.00 39.29 349,200 +0.15(+0.38%)
Jul 05, 2007 39.23 39.30 38.97 39.14 410,000 -0.10(-0.25%)
Jul 03, 2007 39.00 39.35 39.00 39.24 358,400 +0.41(+1.06%)
Jul 02, 2007 38.00 38.85 37.73 38.83 744,800 +0.50(+1.30%)
Jun 29, 2007 39.00 39.23 37.96 38.33 771,500 -0.64(-1.64%)
Jun 28, 2007 39.30 39.37 38.86 38.97 878,153 -0.32(-0.81%)
Jun 27, 2007 38.65 39.31 38.56 39.29 636,700 +0.45(+1.16%)
Jun 26, 2007 39.30 39.43 38.68 38.84 956,486 -0.28(-0.72%)
Jun 25, 2007 39.67 40.10 38.98 39.12 622,500 -0.68(-1.71%)
Jun 22, 2007 40.14 40.40 39.65 39.80 929,900 -0.34(-0.85%)
Jun 21, 2007 39.94 40.45 39.65 40.14 804,300 -0.02(-0.05%)
Jun 20, 2007 40.22 41.42 40.05 40.16 1,915,700 +1.10(+2.82%)
Jun 19, 2007 38.85 39.12 38.71 39.06 629,600 +0.22(+0.57%)
Jun 18, 2007 39.40 39.40 38.59 38.84 616,000 -0.52(-1.32%)
Jun 15, 2007 39.31 39.53 39.02 39.36 1,087,000 +0.45(+1.16%)
Jun 14, 2007 38.37 38.92 38.10 38.91 770,200 +0.40(+1.04%)
Jun 13, 2007 37.77 38.51 37.68 38.51 609,500 +0.94(+2.50%)
Jun 12, 2007 37.65 38.20 37.56 37.57 889,700 -0.15(-0.40%)
Jun 11, 2007 37.55 37.78 37.35 37.72 649,571 +0.19(+0.51%)
Jun 08, 2007 37.59 37.60 37.14 37.53 853,500 -0.12(-0.32%)
Jun 07, 2007 38.20 38.29 37.63 37.65 666,479 -0.59(-1.54%)
Jun 06, 2007 38.28 38.39 37.97 38.24 519,000 -0.10(-0.26%)
Jun 05, 2007 38.26 38.42 38.05 38.34 538,200 +0.02(+0.05%)
Jun 04, 2007 38.32 38.41 38.16 38.32 501,800 -0.03(-0.08%)
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.