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 (%)
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%)
Jun 03, 2013 27.73 27.79 26.91 27.16 941,355 -0.51(-1.84%)
May 31, 2013 27.97 28.17 27.66 27.67 633,853 -0.34(-1.21%)
May 30, 2013 27.62 28.15 27.48 28.01 813,497 +0.41(+1.49%)
May 29, 2013 27.18 27.80 27.04 27.60 871,594 +0.17(+0.62%)
May 28, 2013 27.12 27.48 26.84 27.43 517,512 +0.79(+2.97%)
May 24, 2013 26.53 26.69 26.31 26.64 309,711 -0.04(-0.15%)
May 23, 2013 26.20 26.71 26.04 26.68 508,303 +0.14(+0.53%)
May 22, 2013 27.35 27.56 26.34 26.54 807,835 -0.82(-3.00%)
May 21, 2013 27.17 27.38 27.15 27.36 805,125 +0.19(+0.70%)
May 20, 2013 27.13 27.25 26.96 27.17 757,624 -0.01(-0.04%)
May 17, 2013 26.18 27.23 26.13 27.18 1,500,608 +1.08(+4.14%)
May 16, 2013 25.91 26.25 25.70 26.10 1,313,317 +0.21(+0.81%)
May 15, 2013 25.15 25.94 25.15 25.89 1,280,794 +1.23(+4.99%)
May 13, 2013 24.05 24.81 23.97 24.66 1,269,400 +0.57(+2.37%)
May 10, 2013 23.61 24.10 23.42 24.09 1,115,825 +0.54(+2.29%)
May 09, 2013 23.75 23.83 23.38 23.55 772,167 -0.26(-1.09%)
May 08, 2013 23.30 23.81 23.24 23.81 1,227,834 +0.49(+2.10%)
May 07, 2013 22.97 23.33 22.66 23.32 927,108 +0.45(+1.97%)
May 06, 2013 22.93 22.93 22.61 22.87 1,094,291 -0.26(-1.12%)
May 03, 2013 22.87 23.54 22.83 23.13 713,424 +0.54(+2.39%)
May 02, 2013 22.32 22.62 22.32 22.59 585,063 +0.36(+1.62%)
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.