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, 2013 28.49 28.80 28.80 28.80 404,200 +0.33(+1.16%)
Dec 30, 2013 28.48 28.61 28.42 28.47 388,779 -0.04(-0.14%)
Dec 27, 2013 28.48 28.68 28.44 28.51 326,304 -0.01(-0.04%)
Dec 26, 2013 28.44 28.57 28.17 28.52 420,001 +0.18(+0.64%)
Dec 24, 2013 28.32 28.53 28.26 28.34 257,540 -0.02(-0.07%)
Dec 23, 2013 28.41 28.41 28.11 28.36 645,823 +0.15(+0.53%)
Dec 20, 2013 28.34 28.41 27.99 28.21 4,496,371 -0.07(-0.25%)
Dec 19, 2013 27.95 28.35 27.88 28.28 1,000,769 +0.21(+0.75%)
Dec 18, 2013 27.29 28.08 27.07 28.07 1,124,451 +0.78(+2.86%)
Dec 17, 2013 27.18 27.36 26.96 27.29 1,164,061 +0.09(+0.33%)
Dec 16, 2013 26.43 27.89 26.43 27.20 3,000,076 +1.05(+4.02%)
Dec 13, 2013 25.94 26.30 25.62 26.15 652,389 +0.37(+1.44%)
Dec 12, 2013 25.62 26.01 25.62 25.78 637,685 +0.12(+0.47%)
Dec 11, 2013 26.26 26.36 25.50 25.66 788,612 -0.60(-2.28%)
Dec 10, 2013 26.61 26.80 26.20 26.26 667,584 -0.46(-1.72%)
Dec 09, 2013 26.40 27.27 26.40 26.72 1,079,441 +0.36(+1.37%)
Dec 06, 2013 26.57 26.66 26.33 26.36 1,257,788 +0.03(+0.11%)
Dec 05, 2013 26.43 26.57 26.27 26.33 934,580 -0.22(-0.83%)
Dec 04, 2013 26.79 26.95 26.38 26.55 775,777 -0.38(-1.41%)
Dec 03, 2013 26.96 27.09 26.76 26.93 1,108,624 -0.17(-0.63%)
Dec 02, 2013 27.28 27.67 27.07 27.10 820,190 -0.19(-0.70%)
Nov 29, 2013 27.28 27.48 27.22 27.29 395,841 +0.10(+0.37%)
Nov 27, 2013 27.25 27.48 27.12 27.19 521,964 -0.09(-0.33%)
Nov 26, 2013 27.41 27.57 27.27 27.28 712,709 +0.03(+0.11%)
Nov 25, 2013 27.53 27.64 27.20 27.25 790,618 -0.15(-0.55%)
Nov 22, 2013 27.43 27.59 27.38 27.40 1,211,548 +0.02(+0.07%)
Nov 21, 2013 27.39 27.68 27.35 27.38 2,170,073 +0.11(+0.40%)
Nov 20, 2013 27.37 27.55 27.12 27.27 838,743 -0.11(-0.40%)
Nov 19, 2013 27.99 28.02 27.36 27.38 1,170,308 -0.64(-2.28%)
Nov 18, 2013 28.34 28.34 27.98 28.02 2,154,594 -0.30(-1.06%)
Nov 15, 2013 28.62 28.65 28.21 28.32 556,568 -0.36(-1.26%)
Nov 14, 2013 27.84 28.71 27.79 28.68 722,844 +0.93(+3.35%)
Nov 13, 2013 27.47 27.79 27.44 27.75 431,158 +0.09(+0.33%)
Nov 12, 2013 27.66 27.86 27.39 27.66 629,963 -0.02(-0.07%)
Nov 11, 2013 27.40 27.84 27.26 27.68 412,534 +0.25(+0.91%)
Nov 08, 2013 26.68 27.51 26.58 27.43 807,386 +0.82(+3.08%)
Nov 07, 2013 26.96 27.23 26.61 26.61 572,333 -0.32(-1.19%)
Nov 06, 2013 27.06 27.11 26.80 26.93 437,096 -0.20(-0.74%)
Nov 05, 2013 27.23 27.29 26.92 27.13 611,074 -0.16(-0.59%)
Nov 04, 2013 27.22 27.32 27.00 27.29 357,441 +0.13(+0.48%)
Nov 01, 2013 27.11 27.23 26.84 27.16 476,101 +0.04(+0.15%)
Oct 31, 2013 27.57 27.65 27.11 27.12 565,613 -0.48(-1.74%)
Oct 30, 2013 27.92 27.98 27.50 27.60 572,348 -0.32(-1.15%)
Oct 29, 2013 28.04 28.12 27.63 27.92 649,314 -0.07(-0.25%)
Oct 28, 2013 28.85 28.85 27.95 27.99 615,959 -0.87(-3.01%)
Oct 25, 2013 27.14 28.98 27.14 28.86 938,157 +0.19(+0.66%)
Oct 24, 2013 28.00 28.95 27.94 28.67 833,909 +0.66(+2.36%)
Oct 23, 2013 27.67 28.12 27.52 28.01 416,298 -0.11(-0.39%)
Oct 22, 2013 28.38 28.39 27.86 28.12 428,663 -0.12(-0.42%)
Oct 21, 2013 28.15 28.38 28.05 28.24 221,096 +0.13(+0.46%)
Oct 18, 2013 28.06 28.13 27.81 28.11 385,812 +0.09(+0.32%)
Oct 17, 2013 27.46 28.08 27.44 28.02 445,039 +0.33(+1.19%)
Oct 16, 2013 27.38 27.78 27.20 27.69 399,925 +0.46(+1.69%)
Oct 15, 2013 27.40 27.66 27.12 27.23 404,371 -0.36(-1.30%)
Oct 14, 2013 27.35 27.67 27.32 27.59 276,010 -0.03(-0.11%)
Oct 11, 2013 27.15 27.63 26.88 27.62 443,614 +0.48(+1.77%)
Oct 10, 2013 26.68 27.16 26.62 27.14 483,048 +0.74(+2.80%)
Oct 09, 2013 26.14 26.75 25.85 26.40 679,851 +0.30(+1.15%)
Oct 08, 2013 26.65 26.70 26.08 26.10 358,845 -0.48(-1.81%)
Oct 07, 2013 26.62 26.82 26.50 26.58 301,969 -0.30(-1.12%)
Oct 04, 2013 26.60 26.95 26.58 26.88 403,701 +0.29(+1.09%)
Oct 03, 2013 26.68 26.85 26.29 26.59 923,196 -0.24(-0.89%)
Oct 02, 2013 26.76 26.98 26.68 26.83 697,900 -0.22(-0.81%)
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.