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 (%)
Oct 31, 2003 27.62 27.81 27.52 27.65 473,300 +0.06(+0.22%)
Oct 30, 2003 27.87 27.94 27.59 27.59 423,300 -0.39(-1.39%)
Oct 29, 2003 28.35 28.50 27.62 27.98 1,128,400 -0.40(-1.41%)
Oct 28, 2003 28.77 28.89 28.22 28.38 791,400 -0.39(-1.36%)
Oct 27, 2003 28.15 29.19 28.15 28.77 873,200 +0.74(+2.64%)
Oct 24, 2003 28.10 28.33 27.83 28.03 1,077,100 -0.28(-0.99%)
Oct 23, 2003 26.50 28.92 26.50 28.31 1,352,700 +0.72(+2.61%)
Oct 22, 2003 28.50 29.23 27.00 27.59 3,381,900 -4.06(-12.83%)
Oct 21, 2003 31.70 31.89 31.58 31.65 1,057,500 -0.03(-0.09%)
Oct 20, 2003 31.59 31.64 31.18 31.68 569,400 +0.29(+0.92%)
Oct 17, 2003 31.00 31.88 31.00 31.39 993,200 +1.34(+4.46%)
Oct 16, 2003 29.90 30.10 29.56 30.05 563,900 +0.30(+1.01%)
Oct 15, 2003 30.25 30.25 29.61 29.75 244,900 -0.11(-0.37%)
Oct 14, 2003 29.55 29.88 29.41 29.86 214,000 +0.18(+0.61%)
Oct 13, 2003 29.07 29.77 29.42 29.68 189,300 +0.61(+2.10%)
Oct 10, 2003 29.23 29.34 29.00 29.07 241,900 +0.09(+0.31%)
Oct 09, 2003 28.50 29.14 28.50 28.98 356,600 +0.63(+2.22%)
Oct 08, 2003 28.35 28.50 28.31 28.35 281,200 -0.03(-0.11%)
Oct 07, 2003 28.46 28.49 27.92 28.38 516,900 -0.08(-0.28%)
Oct 06, 2003 28.57 28.57 28.22 28.46 514,800 +0.08(+0.28%)
Oct 03, 2003 29.07 29.44 28.37 28.38 447,500 -0.38(-1.32%)
Oct 02, 2003 28.85 28.99 28.48 28.76 400,800 +0.26(+0.91%)
Oct 01, 2003 27.50 28.53 27.49 28.50 549,100 +0.80(+2.89%)
Sep 30, 2003 28.51 28.54 27.59 27.70 468,300 -0.77(-2.70%)
Sep 29, 2003 28.20 28.59 28.15 28.47 237,300 +0.22(+0.78%)
Sep 26, 2003 28.30 28.40 28.03 28.25 347,200 -0.08(-0.28%)
Sep 25, 2003 28.90 28.98 28.25 28.33 337,000 -0.37(-1.29%)
Sep 24, 2003 29.06 29.10 28.70 28.70 158,100 -0.31(-1.07%)
Sep 23, 2003 29.05 29.05 28.70 29.01 175,600 -0.08(-0.28%)
Sep 22, 2003 29.50 29.50 28.75 29.09 331,500 -0.62(-2.09%)
Sep 19, 2003 29.60 29.83 29.38 29.71 350,800 +0.28(+0.95%)
Sep 18, 2003 29.00 29.43 29.00 29.43 241,900 +0.46(+1.59%)
Sep 17, 2003 29.00 29.31 28.95 28.97 267,500 -0.20(-0.69%)
Sep 16, 2003 28.25 29.17 28.20 29.17 326,300 +0.92(+3.26%)
Sep 15, 2003 28.58 28.67 27.99 28.25 355,400 -0.41(-1.43%)
Sep 12, 2003 28.40 28.76 27.93 28.66 288,700 +0.24(+0.84%)
Sep 11, 2003 28.45 28.58 28.15 28.42 316,000 +0.07(+0.25%)
Sep 10, 2003 28.98 28.98 28.24 28.35 480,000 -0.64(-2.21%)
Sep 09, 2003 29.00 29.29 28.58 28.99 315,800 -0.06(-0.21%)
Sep 08, 2003 29.10 29.18 28.75 29.05 310,600 -0.12(-0.41%)
Sep 05, 2003 29.20 29.60 29.00 29.17 258,200 -0.13(-0.44%)
Sep 04, 2003 29.40 29.50 29.15 29.30 380,700 -0.13(-0.44%)
Sep 03, 2003 29.93 29.93 29.12 29.43 445,500 -0.36(-1.21%)
Sep 02, 2003 29.36 29.91 29.19 29.79 392,100 +0.43(+1.46%)
Aug 29, 2003 29.50 29.50 29.19 29.36 270,800 -0.12(-0.41%)
Aug 28, 2003 29.29 29.49 29.12 29.48 267,800 +0.09(+0.31%)
Aug 27, 2003 29.30 29.69 29.14 29.39 233,500 +0.00(+0.00%)
Aug 26, 2003 29.33 29.51 28.68 29.39 321,800 +0.05(+0.17%)
Aug 25, 2003 29.36 29.45 28.95 29.34 177,700 +0.08(+0.27%)
Aug 22, 2003 30.00 30.09 29.26 29.26 286,800 -0.73(-2.43%)
Aug 21, 2003 30.31 30.35 29.79 29.99 263,100 -0.07(-0.23%)
Aug 20, 2003 29.85 30.16 29.77 30.06 285,400 +0.28(+0.94%)
Aug 19, 2003 29.54 29.87 29.38 29.78 304,300 +0.22(+0.74%)
Aug 18, 2003 29.68 29.71 29.33 29.56 205,600 -0.07(-0.24%)
Aug 15, 2003 29.87 30.07 29.40 29.63 430,600 +0.56(+1.93%)
Aug 14, 2003 28.62 29.10 28.42 29.07 367,700 +0.70(+2.47%)
Aug 13, 2003 28.60 28.82 28.35 28.37 285,300 -0.26(-0.91%)
Aug 12, 2003 28.05 28.70 28.05 28.63 292,400 +0.53(+1.89%)
Aug 11, 2003 28.15 28.30 27.72 28.10 152,300 +0.05(+0.18%)
Aug 08, 2003 27.82 28.11 27.69 28.05 238,100 +0.33(+1.19%)
Aug 07, 2003 27.80 27.81 27.44 27.72 340,600 -0.16(-0.57%)
Aug 06, 2003 27.77 28.12 27.60 27.88 365,800 +0.15(+0.54%)
Aug 05, 2003 28.10 28.30 27.69 27.73 293,200 -0.43(-1.53%)
Aug 04, 2003 28.27 28.38 27.54 28.16 353,800 -0.18(-0.64%)
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.