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 29, 2006 34.03 34.04 33.72 33.78 187,100 -0.30(-0.88%)
Dec 28, 2006 34.10 34.20 33.87 34.08 177,900 -0.01(-0.03%)
Dec 27, 2006 33.92 34.15 33.88 34.09 331,200 +0.28(+0.83%)
Dec 26, 2006 33.69 33.94 33.65 33.81 142,200 +0.12(+0.36%)
Dec 22, 2006 33.90 33.97 33.52 33.69 246,900 -0.15(-0.44%)
Dec 21, 2006 33.86 34.01 33.78 33.84 311,600 -0.02(-0.06%)
Dec 20, 2006 33.82 33.90 33.69 33.86 234,400 +0.09(+0.27%)
Dec 19, 2006 33.55 33.84 33.42 33.77 491,400 +0.20(+0.60%)
Dec 18, 2006 33.47 33.75 33.40 33.57 255,900 +0.23(+0.69%)
Dec 15, 2006 33.68 33.81 33.29 33.34 548,900 -0.17(-0.51%)
Dec 14, 2006 33.12 33.51 33.08 33.51 287,500 +0.45(+1.36%)
Dec 13, 2006 33.15 33.43 33.01 33.06 272,800 +0.14(+0.43%)
Dec 12, 2006 33.25 33.25 32.84 32.92 608,800 -0.31(-0.93%)
Dec 11, 2006 33.55 33.60 33.08 33.23 319,900 -0.31(-0.92%)
Dec 08, 2006 33.25 33.60 33.19 33.54 378,000 +0.29(+0.87%)
Dec 07, 2006 33.28 33.59 33.22 33.25 289,400 +0.00(+0.00%)
Dec 06, 2006 33.35 33.38 33.17 33.25 257,500 -0.09(-0.27%)
Dec 05, 2006 33.30 33.41 33.14 33.34 533,800 +0.07(+0.21%)
Dec 04, 2006 32.75 33.43 32.75 33.27 633,500 +0.59(+1.81%)
Dec 01, 2006 32.76 33.22 32.44 32.68 648,900 -0.50(-1.51%)
Nov 30, 2006 33.24 33.50 33.07 33.18 412,200 -0.06(-0.18%)
Nov 29, 2006 33.34 33.57 33.04 33.24 436,800 -0.06(-0.18%)
Nov 28, 2006 32.95 33.52 32.85 33.30 511,100 +0.35(+1.06%)
Nov 27, 2006 34.02 34.02 32.94 32.95 607,300 -1.06(-3.12%)
Nov 24, 2006 34.14 34.14 33.91 34.01 86,900 -0.20(-0.58%)
Nov 22, 2006 34.21 34.45 34.13 34.21 185,800 -0.04(-0.12%)
Nov 21, 2006 34.34 34.61 34.16 34.25 243,500 -0.13(-0.38%)
Nov 20, 2006 34.19 34.53 34.18 34.38 188,500 +0.10(+0.29%)
Nov 17, 2006 34.65 34.65 34.25 34.28 233,100 -0.42(-1.21%)
Nov 16, 2006 34.57 34.76 34.43 34.70 338,800 +0.14(+0.41%)
Nov 15, 2006 34.26 34.60 34.25 34.56 402,400 +0.30(+0.88%)
Nov 14, 2006 33.90 34.30 33.90 34.26 501,300 +0.40(+1.18%)
Nov 13, 2006 33.73 33.97 33.51 33.86 531,200 +0.16(+0.47%)
Nov 10, 2006 33.63 33.86 33.48 33.70 298,600 +0.07(+0.21%)
Nov 09, 2006 33.71 33.85 33.58 33.63 635,200 -0.05(-0.15%)
Nov 08, 2006 33.93 33.98 33.60 33.68 533,000 -0.25(-0.74%)
Nov 07, 2006 34.03 34.46 33.85 33.93 530,200 -0.15(-0.44%)
Nov 06, 2006 33.38 34.14 33.38 34.08 358,400 +0.55(+1.64%)
Nov 03, 2006 33.97 34.22 33.46 33.53 565,900 -0.42(-1.24%)
Nov 02, 2006 33.75 34.00 33.30 33.95 506,300 +0.17(+0.50%)
Nov 01, 2006 34.29 34.65 33.74 33.78 597,900 -0.51(-1.49%)
Oct 31, 2006 34.20 34.44 34.13 34.29 568,300 +0.09(+0.26%)
Oct 30, 2006 34.44 34.54 34.11 34.20 573,000 -0.24(-0.70%)
Oct 27, 2006 33.76 35.36 33.64 34.44 790,800 +0.68(+2.01%)
Oct 26, 2006 33.40 33.84 33.34 33.76 839,800 +0.39(+1.17%)
Oct 25, 2006 33.92 33.92 33.28 33.37 702,500 -0.51(-1.51%)
Oct 24, 2006 33.84 33.97 33.58 33.88 486,700 -0.10(-0.29%)
Oct 23, 2006 33.76 34.16 33.75 33.98 391,700 +0.17(+0.50%)
Oct 20, 2006 34.12 34.26 33.77 33.81 503,300 -0.27(-0.79%)
Oct 19, 2006 34.42 34.50 33.96 34.08 303,200 -0.41(-1.19%)
Oct 18, 2006 34.60 34.91 34.37 34.49 394,400 -0.02(-0.06%)
Oct 17, 2006 34.91 34.95 34.42 34.51 770,100 -0.39(-1.12%)
Oct 16, 2006 34.74 35.20 34.74 34.90 621,400 +0.17(+0.49%)
Oct 13, 2006 34.47 34.81 34.35 34.73 621,600 +0.25(+0.73%)
Oct 12, 2006 34.46 34.65 34.21 34.48 676,300 +0.19(+0.55%)
Oct 11, 2006 34.93 34.94 34.21 34.29 949,300 -0.70(-2.00%)
Oct 10, 2006 35.10 35.29 34.84 34.99 475,400 -0.11(-0.31%)
Oct 09, 2006 35.21 35.29 34.51 35.10 360,000 -0.09(-0.26%)
Oct 06, 2006 34.94 35.43 34.91 35.19 648,400 +0.26(+0.74%)
Oct 05, 2006 34.98 35.15 34.68 34.93 338,100 +0.01(+0.03%)
Oct 04, 2006 34.28 34.98 34.18 34.92 529,800 +0.62(+1.81%)
Oct 03, 2006 34.13 34.35 33.79 34.30 678,800 +0.17(+0.50%)
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.