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 (%)
Jan 29, 2010 25.62 26.06 24.87 25.38 4,941,786 -0.64(-2.46%)
Jan 28, 2010 26.60 26.78 25.78 26.02 1,505,689 -0.48(-1.81%)
Jan 27, 2010 25.59 26.67 25.52 26.50 1,766,248 +0.91(+3.56%)
Jan 26, 2010 25.89 26.09 25.56 25.59 1,116,756 -0.39(-1.50%)
Jan 25, 2010 25.97 26.49 25.83 25.98 1,149,441 +0.24(+0.93%)
Jan 22, 2010 26.91 26.91 25.73 25.74 1,445,964 -1.14(-4.24%)
Jan 21, 2010 27.56 27.66 26.88 26.88 1,024,130 -0.60(-2.18%)
Jan 20, 2010 27.44 27.62 27.21 27.48 655,540 -0.27(-0.97%)
Jan 19, 2010 27.40 27.76 27.25 27.75 607,742 +0.45(+1.65%)
Jan 15, 2010 27.43 27.30 27.30 27.30 726,900 -0.20(-0.73%)
Jan 14, 2010 27.71 27.71 27.30 27.50 504,082 -0.23(-0.83%)
Jan 13, 2010 27.80 27.83 27.59 27.73 477,110 +0.05(+0.18%)
Jan 12, 2010 27.70 27.98 27.59 27.68 649,354 -0.20(-0.72%)
Jan 11, 2010 27.76 27.90 27.60 27.88 816,211 +0.31(+1.12%)
Jan 08, 2010 27.67 27.67 27.32 27.57 877,989 -0.01(-0.04%)
Jan 07, 2010 27.72 27.93 27.49 27.58 1,038,343 -0.23(-0.83%)
Jan 06, 2010 27.94 28.03 27.70 27.81 663,833 -0.20(-0.71%)
Jan 05, 2010 27.97 28.14 27.67 28.01 1,095,769 +0.01(+0.04%)
Jan 04, 2010 27.71 28.03 27.44 28.00 1,388,758 +0.50(+1.82%)
Dec 31, 2009 27.84 27.50 27.50 27.50 773,800 -0.37(-1.33%)
Dec 30, 2009 27.68 27.87 27.56 27.87 501,444 +0.08(+0.29%)
Dec 29, 2009 27.99 28.06 27.72 27.79 754,955 -0.15(-0.54%)
Dec 28, 2009 28.02 28.19 27.87 27.94 432,664 -0.08(-0.29%)
Dec 24, 2009 27.99 28.31 27.81 28.02 281,553 +0.06(+0.21%)
Dec 23, 2009 27.69 28.30 27.68 27.96 1,381,954 +0.27(+0.98%)
Dec 22, 2009 26.97 27.69 26.96 27.69 1,492,029 +1.02(+3.82%)
Dec 21, 2009 26.57 27.11 26.41 26.67 1,256,577 +0.20(+0.76%)
Dec 18, 2009 25.98 26.47 25.98 26.47 2,084,014 +0.71(+2.76%)
Dec 17, 2009 25.58 25.88 25.49 25.76 1,567,064 +0.11(+0.43%)
Dec 16, 2009 25.14 25.73 25.04 25.65 1,149,067 +0.65(+2.60%)
Dec 15, 2009 25.14 25.14 24.87 25.00 1,382,120 -0.22(-0.87%)
Dec 14, 2009 25.23 25.23 25.05 25.22 888,555 -0.14(-0.55%)
Dec 11, 2009 25.40 25.45 25.15 25.36 773,367 +0.03(+0.12%)
Dec 10, 2009 25.43 25.56 25.31 25.33 595,963 +0.05(+0.20%)
Dec 09, 2009 24.94 25.40 24.86 25.28 819,986 +0.32(+1.28%)
Dec 08, 2009 24.92 25.11 24.81 24.96 929,957 -0.05(-0.20%)
Dec 07, 2009 25.67 25.80 24.98 25.01 1,925,095 -0.77(-2.99%)
Dec 04, 2009 26.11 26.15 25.36 25.78 1,195,246 +0.05(+0.19%)
Dec 03, 2009 25.92 26.11 25.67 25.73 1,123,655 -0.05(-0.19%)
Dec 02, 2009 26.00 26.13 25.68 25.78 1,221,393 -0.22(-0.85%)
Dec 01, 2009 25.99 26.18 25.80 26.00 961,440 +0.22(+0.85%)
Nov 30, 2009 25.66 25.87 25.51 25.78 1,221,966 +0.18(+0.70%)
Nov 27, 2009 25.50 25.83 25.41 25.60 748,780 -0.50(-1.92%)
Nov 25, 2009 26.23 26.29 26.02 26.10 916,886 +0.05(+0.19%)
Nov 24, 2009 26.25 26.81 25.86 26.05 1,788,917 -0.05(-0.19%)
Nov 23, 2009 26.98 26.98 25.97 26.10 2,043,060 -0.54(-2.03%)
Nov 20, 2009 26.83 26.85 26.59 26.64 1,039,286 -0.30(-1.11%)
Nov 19, 2009 27.18 27.28 26.72 26.94 906,366 -0.41(-1.50%)
Nov 18, 2009 27.60 27.67 27.13 27.35 1,288,385 -0.34(-1.23%)
Nov 17, 2009 27.91 27.96 27.60 27.69 1,203,749 -0.22(-0.79%)
Nov 16, 2009 27.79 28.05 27.73 27.91 1,105,424 +0.37(+1.34%)
Nov 13, 2009 27.24 27.55 27.06 27.54 674,126 +0.28(+1.03%)
Nov 12, 2009 27.53 27.72 27.25 27.26 794,212 -0.29(-1.05%)
Nov 11, 2009 27.45 27.70 27.37 27.55 635,512 +0.33(+1.21%)
Nov 10, 2009 27.15 27.38 26.97 27.22 651,531 -0.05(-0.18%)
Nov 09, 2009 26.80 27.29 26.66 27.27 656,054 +0.65(+2.44%)
Nov 06, 2009 26.39 26.70 26.20 26.62 758,219 +0.04(+0.15%)
Nov 05, 2009 26.49 26.61 26.19 26.58 890,376 +0.16(+0.61%)
Nov 04, 2009 27.01 27.19 26.36 26.42 1,017,637 -0.37(-1.38%)
Nov 03, 2009 26.51 27.00 26.40 26.79 1,410,141 -0.02(-0.07%)
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.