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 (%)
Jun 29, 2012 21.59 23.06 21.19 21.85 1,279,762 +0.91(+4.35%)
Jun 28, 2012 20.52 20.94 20.06 20.94 1,308,692 +0.21(+1.01%)
Jun 27, 2012 20.72 20.82 20.59 20.73 1,061,074 +0.06(+0.29%)
Jun 26, 2012 20.89 20.97 20.67 20.67 1,013,279 -0.14(-0.67%)
Jun 25, 2012 20.89 21.02 20.66 20.81 907,167 -0.30(-1.42%)
Jun 22, 2012 21.29 21.29 21.00 21.11 1,367,253 +0.04(+0.19%)
Jun 21, 2012 21.87 21.88 20.96 21.07 1,706,874 -0.75(-3.44%)
Jun 20, 2012 21.93 22.03 21.63 21.82 638,022 -0.10(-0.46%)
Jun 19, 2012 21.86 22.09 21.76 21.92 743,376 +0.06(+0.27%)
Jun 18, 2012 21.66 21.99 21.45 21.86 529,173 +0.10(+0.46%)
Jun 15, 2012 21.76 21.84 21.35 21.76 923,812 +0.17(+0.79%)
Jun 14, 2012 21.02 21.82 20.76 21.59 1,027,803 +0.61(+2.91%)
Jun 13, 2012 20.69 21.17 20.60 20.98 1,591,146 +0.18(+0.87%)
Jun 12, 2012 19.89 20.95 19.74 20.80 1,347,723 +0.99(+5.00%)
Jun 11, 2012 20.31 20.31 19.68 19.81 593,110 -0.29(-1.44%)
Jun 08, 2012 19.74 20.11 19.67 20.10 907,943 +0.25(+1.26%)
Jun 07, 2012 20.63 20.74 19.58 19.85 1,194,179 -0.58(-2.84%)
Jun 06, 2012 19.27 20.88 19.27 20.43 716,412 +1.23(+6.41%)
Jun 05, 2012 18.63 19.24 18.63 19.20 707,828 +0.45(+2.40%)
Jun 04, 2012 18.96 18.98 18.54 18.75 966,025 -0.21(-1.11%)
Jun 01, 2012 19.09 19.35 18.79 18.96 1,378,997 -1.13(-5.62%)
May 31, 2012 20.07 20.32 19.49 20.09 1,090,515 +0.01(+0.05%)
May 30, 2012 20.13 20.22 19.68 20.08 985,360 -0.28(-1.38%)
May 29, 2012 20.00 20.37 19.96 20.36 1,121,841 +0.55(+2.78%)
May 25, 2012 19.73 20.03 19.66 19.81 649,658 +0.09(+0.46%)
May 24, 2012 19.67 19.74 19.18 19.72 958,294 +0.12(+0.61%)
May 23, 2012 19.68 19.71 19.08 19.60 1,450,331 -0.26(-1.31%)
May 22, 2012 20.08 20.38 19.67 19.86 812,914 -0.18(-0.90%)
May 21, 2012 19.77 20.13 19.48 20.04 797,231 +0.35(+1.78%)
May 18, 2012 20.35 20.35 19.65 19.69 854,588 -0.40(-1.99%)
May 17, 2012 20.71 20.80 20.08 20.09 986,207 -0.61(-2.95%)
May 16, 2012 20.81 21.29 20.68 20.70 983,514 +0.02(+0.10%)
May 15, 2012 21.39 21.47 20.64 20.68 926,742 -0.73(-3.41%)
May 14, 2012 21.13 21.55 20.86 21.41 1,045,253 +0.01(+0.05%)
May 11, 2012 21.07 21.63 20.81 21.40 751,862 +0.21(+0.99%)
May 10, 2012 21.84 22.06 21.12 21.19 1,014,068 -0.44(-2.03%)
May 09, 2012 21.04 21.79 20.89 21.63 1,067,388 +0.35(+1.64%)
May 08, 2012 21.30 21.41 20.94 21.28 870,977 -0.11(-0.51%)
May 07, 2012 21.77 21.84 21.30 21.39 855,812 -0.47(-2.15%)
May 04, 2012 21.89 23.23 21.79 21.86 946,314 -0.46(-2.06%)
May 03, 2012 22.25 22.44 21.95 22.32 861,396 +0.12(+0.54%)
May 02, 2012 22.56 22.56 22.00 22.20 1,327,329 -0.15(-0.67%)
May 01, 2012 22.12 22.50 21.95 22.35 992,318 +0.27(+1.22%)
Apr 30, 2012 22.13 22.63 21.91 22.08 1,111,085 +0.41(+1.89%)
Apr 27, 2012 21.65 22.35 21.39 21.67 828,106 +0.29(+1.36%)
Apr 26, 2012 21.05 21.45 20.80 21.38 945,691 +0.29(+1.38%)
Apr 25, 2012 20.84 21.09 20.67 21.09 777,168 +0.45(+2.18%)
Apr 24, 2012 20.46 20.78 20.41 20.64 690,497 +0.17(+0.83%)
Apr 23, 2012 20.36 20.58 20.03 20.47 870,410 -0.14(-0.68%)
Apr 20, 2012 20.67 20.85 20.57 20.61 738,342 +0.02(+0.10%)
Apr 19, 2012 20.74 20.87 20.30 20.59 1,250,643 -0.12(-0.58%)
Apr 18, 2012 20.93 21.09 20.57 20.71 1,208,109 -0.42(-1.99%)
Apr 17, 2012 20.93 21.13 20.68 21.13 1,424,383 +0.40(+1.93%)
Apr 16, 2012 20.79 20.86 20.28 20.73 1,044,866 +0.11(+0.53%)
Apr 13, 2012 21.36 21.55 20.62 20.62 1,208,733 -0.84(-3.91%)
Apr 12, 2012 21.30 21.64 21.20 21.46 1,130,063 +0.15(+0.70%)
Apr 11, 2012 20.71 21.37 20.67 21.31 1,632,514 +0.42(+2.01%)
Apr 10, 2012 22.37 22.37 20.73 20.89 2,014,424 -1.53(-6.82%)
Apr 09, 2012 22.35 22.61 22.20 22.42 1,023,501 -0.27(-1.19%)
Apr 05, 2012 22.80 22.89 22.56 22.69 935,481 +0.04(+0.18%)
Apr 04, 2012 22.55 22.81 22.50 22.65 1,232,104 -0.19(-0.83%)
Apr 03, 2012 22.79 22.91 22.50 22.84 848,385 -0.05(-0.22%)
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.