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 30, 2013 27.59 27.86 27.10 27.16 420,133 -0.44(-1.59%)
Aug 29, 2013 27.31 27.85 27.31 27.60 216,132 +0.26(+0.95%)
Aug 28, 2013 27.44 27.65 27.22 27.34 332,267 -0.10(-0.36%)
Aug 27, 2013 27.77 27.90 27.27 27.44 357,316 -0.78(-2.76%)
Aug 26, 2013 28.28 28.60 28.13 28.22 311,274 -0.05(-0.18%)
Aug 23, 2013 28.30 28.50 28.02 28.27 523,383 +0.02(+0.07%)
Aug 22, 2013 27.80 28.34 27.71 28.25 260,311 +0.47(+1.69%)
Aug 21, 2013 27.81 28.06 27.45 27.78 506,907 -0.15(-0.54%)
Aug 20, 2013 27.62 28.23 27.51 27.93 367,425 +0.37(+1.34%)
Aug 19, 2013 27.99 27.99 27.51 27.56 387,096 -0.54(-1.92%)
Aug 16, 2013 28.32 28.44 28.06 28.10 385,429 -0.33(-1.16%)
Aug 15, 2013 28.39 28.51 28.08 28.43 541,127 -0.32(-1.11%)
Aug 14, 2013 29.04 29.11 28.68 28.75 317,248 -0.24(-0.83%)
Aug 13, 2013 28.79 29.18 28.64 28.99 287,589 +0.24(+0.83%)
Aug 12, 2013 28.79 29.06 28.70 28.75 480,483 -0.25(-0.86%)
Aug 09, 2013 28.52 29.07 28.52 29.00 909,518 +0.34(+1.19%)
Aug 08, 2013 28.83 29.51 28.40 28.66 458,607 +0.13(+0.46%)
Aug 07, 2013 28.64 28.72 28.21 28.53 600,472 -0.27(-0.94%)
Aug 06, 2013 28.85 29.07 28.60 28.80 606,026 -0.33(-1.13%)
Aug 05, 2013 29.23 29.38 29.05 29.13 370,605 -0.25(-0.85%)
Aug 02, 2013 29.34 29.45 29.17 29.38 522,630 -0.17(-0.58%)
Aug 01, 2013 29.40 29.90 29.40 29.55 986,360 +0.52(+1.79%)
Jul 31, 2013 29.10 29.38 29.00 29.03 680,356 +0.00(+0.00%)
Jul 30, 2013 28.98 29.22 28.89 29.03 554,532 +0.14(+0.48%)
Jul 29, 2013 29.25 29.40 28.80 28.89 1,008,595 -0.54(-1.83%)
Jul 26, 2013 29.92 30.08 29.30 29.43 953,264 -0.66(-2.19%)
Jul 25, 2013 30.21 30.48 29.76 30.09 1,311,876 -0.24(-0.79%)
Jul 24, 2013 30.66 30.74 30.14 30.33 880,503 -0.19(-0.62%)
Jul 23, 2013 30.63 30.87 30.30 30.52 762,056 +0.05(+0.16%)
Jul 22, 2013 30.46 30.49 30.19 30.47 666,984 +0.10(+0.33%)
Jul 19, 2013 30.18 30.56 29.98 30.37 974,584 +0.16(+0.53%)
Jul 18, 2013 29.77 30.30 29.64 30.21 535,103 +0.62(+2.10%)
Jul 17, 2013 29.82 29.92 29.37 29.59 1,755,676 -0.21(-0.70%)
Jul 16, 2013 29.77 29.87 29.52 29.80 995,992 +0.04(+0.13%)
Jul 15, 2013 29.97 29.99 29.46 29.76 1,313,956 -0.04(-0.13%)
Jul 12, 2013 29.44 29.83 29.33 29.80 525,930 +0.31(+1.05%)
Jul 11, 2013 29.46 29.60 29.21 29.49 748,731 +0.38(+1.31%)
Jul 10, 2013 29.11 29.39 28.88 29.11 490,315 -0.06(-0.21%)
Jul 09, 2013 28.65 29.29 28.40 29.17 914,380 +0.77(+2.71%)
Jul 08, 2013 28.18 28.53 27.88 28.40 883,794 +0.28(+1.00%)
Jul 05, 2013 27.81 28.13 27.57 28.12 308,201 +0.60(+2.18%)
Jul 03, 2013 27.41 27.57 27.35 27.52 442,107 -0.14(-0.51%)
Jul 02, 2013 27.79 28.11 27.48 27.66 403,497 -0.20(-0.72%)
Jul 01, 2013 27.44 27.98 27.44 27.86 352,298 +0.45(+1.64%)
Jun 28, 2013 27.68 27.69 27.39 27.41 921,860 -0.27(-0.98%)
Jun 27, 2013 27.35 27.84 27.23 27.68 469,550 +0.57(+2.10%)
Jun 26, 2013 27.03 27.21 26.83 27.11 989,314 +0.32(+1.19%)
Jun 25, 2013 26.44 27.30 26.25 26.79 1,265,201 +0.64(+2.45%)
Jun 24, 2013 26.35 26.39 25.72 26.15 909,806 -0.46(-1.73%)
Jun 21, 2013 27.55 27.58 26.56 26.61 1,089,489 -0.69(-2.53%)
Jun 20, 2013 27.50 27.71 27.18 27.30 702,293 -0.56(-2.01%)
Jun 19, 2013 28.10 28.53 27.86 27.86 563,548 -0.32(-1.14%)
Jun 18, 2013 28.07 28.37 28.05 28.18 359,248 +0.14(+0.50%)
Jun 17, 2013 27.75 28.10 27.69 28.04 385,384 +0.56(+2.04%)
Jun 14, 2013 27.86 27.91 27.24 27.48 453,241 -0.39(-1.40%)
Jun 13, 2013 27.37 28.08 27.32 27.87 792,413 +0.43(+1.57%)
Jun 12, 2013 28.08 28.09 27.37 27.44 385,389 -0.39(-1.40%)
Jun 11, 2013 27.85 28.31 27.65 27.83 397,321 -0.47(-1.66%)
Jun 10, 2013 28.98 29.08 28.24 28.30 940,834 -0.67(-2.31%)
Jun 07, 2013 28.50 28.97 28.11 28.97 1,554,906 +0.64(+2.26%)
Jun 06, 2013 27.58 28.33 27.52 28.33 1,654,402 +0.78(+2.83%)
Jun 05, 2013 27.46 27.72 27.08 27.55 1,340,666 -0.04(-0.14%)
Jun 04, 2013 27.37 27.80 27.09 27.59 1,422,821 +0.43(+1.58%)
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.