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 (%)
Dec 31, 2007 40.86 41.39 40.59 41.16 434,379 +0.04(+0.10%)
Dec 28, 2007 40.97 41.83 40.86 41.12 369,700 -0.05(-0.12%)
Dec 27, 2007 42.08 42.08 41.17 41.17 798,485 -1.16(-2.74%)
Dec 26, 2007 41.89 42.50 41.26 42.33 968,800 +0.12(+0.28%)
Dec 24, 2007 41.40 42.27 41.31 42.21 377,833 +1.02(+2.48%)
Dec 21, 2007 41.00 41.26 40.65 41.19 1,463,000 +0.69(+1.70%)
Dec 20, 2007 41.45 41.72 40.24 40.50 970,500 -0.78(-1.89%)
Dec 19, 2007 41.40 41.80 40.67 41.28 842,134 +0.28(+0.68%)
Dec 18, 2007 40.14 41.29 40.14 41.00 1,608,561 +1.29(+3.25%)
Dec 17, 2007 40.55 41.15 39.68 39.71 1,385,574 -1.19(-2.91%)
Dec 14, 2007 41.37 41.45 40.66 40.90 1,655,523 -0.53(-1.28%)
Dec 13, 2007 40.51 41.55 40.21 41.43 1,309,565 +0.64(+1.57%)
Dec 12, 2007 40.78 41.91 40.13 40.79 1,824,626 +0.99(+2.49%)
Dec 11, 2007 41.75 42.21 39.63 39.80 1,847,254 -2.01(-4.81%)
Dec 10, 2007 40.41 42.32 40.30 41.81 1,187,300 +1.43(+3.54%)
Dec 07, 2007 40.15 41.09 39.95 40.38 1,174,963 +0.14(+0.35%)
Dec 06, 2007 38.77 40.26 38.59 40.24 1,004,640 +1.46(+3.76%)
Dec 05, 2007 39.12 39.46 38.29 38.78 1,293,858 -0.06(-0.15%)
Dec 04, 2007 39.04 39.35 38.71 38.84 1,534,455 -0.36(-0.92%)
Dec 03, 2007 40.76 40.76 39.13 39.20 1,435,599 -1.59(-3.90%)
Nov 30, 2007 40.66 41.53 40.33 40.79 1,042,967 +1.14(+2.88%)
Nov 29, 2007 40.16 40.23 39.13 39.65 880,920 -0.72(-1.78%)
Nov 28, 2007 38.16 40.42 38.15 40.37 1,762,527 +2.33(+6.13%)
Nov 27, 2007 36.42 38.04 36.42 38.04 1,803,570 +1.67(+4.59%)
Nov 26, 2007 37.75 37.96 36.28 36.37 1,857,993 -1.54(-4.06%)
Nov 23, 2007 37.39 38.02 37.37 37.91 394,200 +0.98(+2.65%)
Nov 21, 2007 37.57 38.12 36.76 36.93 1,918,200 -1.19(-3.12%)
Nov 20, 2007 38.59 39.38 37.12 38.12 1,850,500 -0.29(-0.76%)
Nov 19, 2007 39.10 39.31 38.00 38.41 1,375,856 -1.02(-2.59%)
Nov 16, 2007 40.00 40.01 38.70 39.43 1,620,800 -0.16(-0.40%)
Nov 15, 2007 41.37 41.47 39.11 39.59 1,992,800 -1.84(-4.44%)
Nov 14, 2007 42.25 42.38 41.34 41.43 1,794,400 -0.75(-1.78%)
Nov 13, 2007 40.44 42.18 40.44 42.18 2,184,400 +2.34(+5.87%)
Nov 12, 2007 39.82 40.94 39.70 39.84 1,173,315 -0.13(-0.33%)
Nov 09, 2007 37.46 40.92 37.19 39.97 2,691,900 +1.52(+3.95%)
Nov 08, 2007 39.00 39.09 37.04 38.45 3,265,244 -0.80(-2.04%)
Nov 07, 2007 39.94 40.51 39.25 39.25 1,574,235 -1.46(-3.59%)
Nov 06, 2007 40.16 40.86 39.37 40.71 1,440,500 +0.89(+2.24%)
Nov 05, 2007 40.62 40.62 39.21 39.82 1,562,040 -1.16(-2.83%)
Nov 02, 2007 41.46 41.64 40.04 40.98 1,112,800 -0.38(-0.92%)
Nov 01, 2007 42.40 42.46 40.90 41.36 1,304,500 -1.64(-3.81%)
Oct 31, 2007 42.17 43.35 41.95 43.00 1,127,100 +1.12(+2.67%)
Oct 30, 2007 41.37 42.05 41.28 41.88 1,050,900 +0.53(+1.28%)
Oct 29, 2007 41.27 41.49 40.85 41.35 809,900 +0.38(+0.93%)
Oct 26, 2007 42.49 42.49 38.81 40.97 943,100 +0.45(+1.11%)
Oct 25, 2007 40.70 41.10 39.80 40.52 801,900 +0.03(+0.07%)
Oct 24, 2007 40.55 40.76 39.34 40.49 604,700 -0.32(-0.78%)
Oct 23, 2007 40.17 40.84 40.13 40.81 682,100 +0.79(+1.97%)
Oct 22, 2007 38.65 40.14 38.61 40.02 1,245,600 +1.20(+3.09%)
Oct 19, 2007 40.35 40.72 38.82 38.82 1,078,600 -1.73(-4.27%)
Oct 18, 2007 40.54 40.87 40.14 40.55 675,100 -0.09(-0.22%)
Oct 17, 2007 40.78 41.61 40.37 40.64 844,100 +0.05(+0.12%)
Oct 16, 2007 41.02 41.16 40.49 40.59 775,100 -0.24(-0.59%)
Oct 15, 2007 41.71 41.71 40.47 40.83 606,100 -0.66(-1.59%)
Oct 12, 2007 41.00 41.60 40.79 41.49 536,600 +0.67(+1.64%)
Oct 11, 2007 41.48 41.82 40.30 40.82 783,900 -0.44(-1.07%)
Oct 10, 2007 41.46 41.48 40.89 41.26 653,100 -0.19(-0.46%)
Oct 09, 2007 40.67 41.48 40.42 41.45 802,700 +0.97(+2.40%)
Oct 08, 2007 41.22 41.40 40.41 40.48 744,600 -0.73(-1.77%)
Oct 05, 2007 40.40 41.34 40.39 41.21 577,400 +1.07(+2.67%)
Oct 04, 2007 40.50 40.88 39.73 40.14 973,704 -0.11(-0.27%)
Oct 03, 2007 39.58 40.25 39.58 40.25 781,300 +0.40(+1.00%)
Oct 02, 2007 39.90 40.10 39.59 39.85 670,100 +0.10(+0.25%)
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.