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 30, 2005 36.90 37.12 36.62 37.04 284,200 -0.02(-0.05%)
Dec 29, 2005 37.27 37.28 36.95 37.06 397,500 -0.27(-0.72%)
Dec 28, 2005 36.25 37.40 36.15 37.33 495,400 +0.28(+0.76%)
Dec 27, 2005 37.40 37.51 37.02 37.05 293,400 -0.14(-0.38%)
Dec 23, 2005 37.11 37.24 36.90 37.19 223,000 +0.15(+0.40%)
Dec 22, 2005 36.85 37.15 36.58 37.04 458,100 +0.22(+0.60%)
Dec 21, 2005 37.00 37.26 36.60 36.82 426,200 -0.14(-0.38%)
Dec 20, 2005 36.98 37.06 36.65 36.96 493,600 -0.05(-0.14%)
Dec 19, 2005 37.49 37.54 36.98 37.01 679,000 -0.45(-1.20%)
Dec 16, 2005 37.57 37.84 37.28 37.46 433,000 -0.04(-0.11%)
Dec 15, 2005 37.86 38.11 37.25 37.50 737,000 -0.35(-0.92%)
Dec 14, 2005 37.40 38.00 37.40 37.85 536,900 +0.29(+0.77%)
Dec 13, 2005 37.25 37.84 37.00 37.56 665,000 +0.28(+0.75%)
Dec 12, 2005 37.20 37.49 37.10 37.28 580,800 +0.32(+0.87%)
Dec 09, 2005 37.20 37.43 36.64 36.96 1,448,300 -0.15(-0.40%)
Dec 08, 2005 37.10 37.32 36.95 37.11 511,800 +0.11(+0.30%)
Dec 07, 2005 37.05 37.23 36.90 37.00 593,200 -0.04(-0.11%)
Dec 06, 2005 36.85 37.18 36.83 37.04 807,000 +0.40(+1.09%)
Dec 05, 2005 36.65 36.70 36.28 36.64 526,400 +0.14(+0.38%)
Dec 02, 2005 36.50 36.70 36.25 36.50 448,100 +0.01(+0.03%)
Dec 01, 2005 36.60 36.75 36.37 36.49 1,620,600 -0.05(-0.14%)
Nov 30, 2005 36.51 36.77 36.30 36.54 1,007,100 +0.27(+0.74%)
Nov 29, 2005 35.63 36.27 35.61 36.27 751,600 +0.65(+1.82%)
Nov 28, 2005 35.40 36.10 35.10 35.62 1,199,400 -0.84(-2.30%)
Nov 25, 2005 36.30 36.48 36.29 36.46 175,600 +0.16(+0.44%)
Nov 23, 2005 36.23 36.78 36.23 36.30 530,900 +0.07(+0.19%)
Nov 22, 2005 36.36 36.36 35.84 36.23 626,600 -0.13(-0.36%)
Nov 21, 2005 36.25 36.52 35.77 36.36 821,000 +0.93(+2.62%)
Nov 18, 2005 35.80 35.99 35.28 35.43 419,900 -0.09(-0.25%)
Nov 17, 2005 35.14 35.57 35.02 35.52 422,900 +0.40(+1.14%)
Nov 16, 2005 35.37 35.39 34.92 35.12 232,600 -0.25(-0.71%)
Nov 15, 2005 35.62 35.74 35.23 35.37 343,400 -0.26(-0.73%)
Nov 14, 2005 35.51 35.79 35.40 35.63 253,700 +0.24(+0.68%)
Nov 11, 2005 35.54 35.70 35.39 35.39 187,600 -0.14(-0.39%)
Nov 10, 2005 35.05 35.53 34.90 35.53 895,500 +0.45(+1.28%)
Nov 09, 2005 34.33 35.27 34.25 35.08 531,400 +0.76(+2.21%)
Nov 08, 2005 34.55 34.61 34.15 34.32 559,900 -0.13(-0.38%)
Nov 07, 2005 34.15 34.53 34.05 34.45 597,000 +0.31(+0.91%)
Nov 04, 2005 34.12 34.34 33.78 34.14 737,500 -0.03(-0.09%)
Nov 03, 2005 34.74 34.81 34.08 34.17 515,500 -0.47(-1.36%)
Nov 02, 2005 34.30 34.78 34.06 34.64 666,600 +0.39(+1.14%)
Nov 01, 2005 34.90 34.91 34.14 34.25 954,800 -0.76(-2.17%)
Oct 31, 2005 35.00 35.54 35.00 35.01 940,200 +0.12(+0.34%)
Oct 28, 2005 34.65 35.40 33.90 34.89 926,400 +0.29(+0.84%)
Oct 27, 2005 35.00 35.09 34.60 34.60 540,700 -0.42(-1.20%)
Oct 26, 2005 35.07 35.45 34.98 35.02 400,500 -0.04(-0.11%)
Oct 25, 2005 35.00 35.25 34.83 35.06 473,000 +0.06(+0.17%)
Oct 24, 2005 34.52 35.06 34.49 35.00 409,800 +0.59(+1.71%)
Oct 21, 2005 34.19 34.77 34.00 34.41 371,500 +0.31(+0.91%)
Oct 20, 2005 34.34 34.52 33.87 34.10 420,500 -0.24(-0.70%)
Oct 19, 2005 33.70 34.36 33.45 34.34 392,900 +0.69(+2.05%)
Oct 18, 2005 33.72 33.88 33.62 33.65 451,400 -0.14(-0.41%)
Oct 17, 2005 33.78 33.86 33.58 33.79 429,800 +0.00(+0.00%)
Oct 14, 2005 33.42 34.00 33.32 33.79 367,300 +0.37(+1.11%)
Oct 13, 2005 33.18 33.60 33.15 33.42 368,500 +0.17(+0.51%)
Oct 12, 2005 33.90 34.23 33.07 33.25 455,600 -0.75(-2.21%)
Oct 11, 2005 34.06 34.27 33.96 34.00 922,800 +0.07(+0.21%)
Oct 10, 2005 33.48 34.28 33.39 33.93 746,600 +0.70(+2.11%)
Oct 07, 2005 33.00 33.23 32.92 33.23 438,700 +0.38(+1.16%)
Oct 06, 2005 33.11 33.19 32.60 32.85 407,000 -0.26(-0.79%)
Oct 05, 2005 33.58 33.58 33.10 33.11 196,300 -0.49(-1.46%)
Oct 04, 2005 33.60 34.00 33.52 33.60 453,800 +0.12(+0.36%)
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.