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 (%)
May 31, 2006 31.91 32.16 31.59 32.12 754,800 +0.32(+1.01%)
May 30, 2006 32.25 32.25 31.68 31.80 541,900 -0.45(-1.40%)
May 26, 2006 32.20 32.62 32.15 32.25 521,500 +0.18(+0.56%)
May 25, 2006 32.22 32.47 31.73 32.07 640,800 -0.03(-0.09%)
May 24, 2006 31.68 32.20 31.27 32.10 954,700 +0.30(+0.94%)
May 23, 2006 32.14 32.50 31.64 31.80 874,600 -0.26(-0.81%)
May 22, 2006 32.25 32.35 31.83 32.06 668,000 -0.42(-1.29%)
May 19, 2006 31.98 32.66 31.88 32.48 681,000 +0.53(+1.66%)
May 18, 2006 32.11 32.52 31.95 31.95 521,800 -0.15(-0.47%)
May 17, 2006 32.37 32.53 32.08 32.10 725,300 -0.48(-1.47%)
May 16, 2006 33.03 33.25 32.50 32.58 756,500 -0.47(-1.42%)
May 15, 2006 32.72 33.21 32.72 33.05 1,188,900 +0.33(+1.01%)
May 12, 2006 31.87 32.81 31.56 32.72 1,184,200 +0.58(+1.80%)
May 11, 2006 33.05 33.24 32.11 32.14 640,000 -0.91(-2.75%)
May 10, 2006 33.25 33.32 32.78 33.05 921,900 -0.20(-0.60%)
May 09, 2006 33.50 33.82 33.19 33.25 695,900 -0.36(-1.07%)
May 08, 2006 33.88 34.21 33.40 33.61 835,900 -0.37(-1.09%)
May 05, 2006 33.64 34.31 33.64 33.98 1,129,600 +0.49(+1.46%)
May 04, 2006 33.26 34.21 33.26 33.49 840,500 +0.17(+0.51%)
May 03, 2006 33.30 33.62 33.18 33.32 1,255,900 -0.08(-0.24%)
May 02, 2006 33.86 33.86 32.87 33.40 2,397,000 -0.34(-1.01%)
May 01, 2006 35.03 35.07 33.26 33.74 2,577,600 -1.36(-3.87%)
Apr 28, 2006 36.75 36.76 33.62 35.10 3,077,500 -2.63(-6.97%)
Apr 27, 2006 37.75 38.17 37.56 37.73 815,100 -0.38(-1.00%)
Apr 26, 2006 37.90 38.40 37.90 38.11 319,800 +0.21(+0.55%)
Apr 25, 2006 37.95 38.07 37.52 37.90 452,400 -0.20(-0.52%)
Apr 24, 2006 38.23 38.28 37.97 38.10 438,700 -0.13(-0.34%)
Apr 21, 2006 38.89 38.92 38.02 38.23 453,500 -0.44(-1.14%)
Apr 20, 2006 38.69 39.02 38.60 38.67 656,300 -0.10(-0.26%)
Apr 19, 2006 38.68 39.08 38.01 38.77 398,700 +0.05(+0.13%)
Apr 18, 2006 38.00 38.76 38.00 38.72 520,800 +0.85(+2.24%)
Apr 17, 2006 37.76 38.15 37.61 37.87 283,000 +0.06(+0.16%)
Apr 13, 2006 37.99 38.01 37.41 37.81 515,800 -0.18(-0.47%)
Apr 12, 2006 37.60 38.09 37.53 37.99 544,000 +0.34(+0.90%)
Apr 11, 2006 38.25 38.51 37.46 37.65 464,000 -0.71(-1.85%)
Apr 10, 2006 38.17 38.58 38.17 38.36 362,100 +0.19(+0.50%)
Apr 07, 2006 38.75 38.89 38.01 38.17 601,100 -0.64(-1.65%)
Apr 06, 2006 38.98 38.98 38.37 38.81 457,700 -0.21(-0.54%)
Apr 05, 2006 39.13 39.30 38.80 39.02 539,900 -0.15(-0.38%)
Apr 04, 2006 38.72 39.31 38.57 39.17 580,200 +0.43(+1.11%)
Apr 03, 2006 39.13 39.28 38.67 38.74 764,200 -0.31(-0.79%)
Mar 31, 2006 39.28 39.62 39.04 39.05 741,500 -0.29(-0.74%)
Mar 30, 2006 38.94 39.46 38.90 39.34 1,047,700 +0.38(+0.98%)
Mar 29, 2006 38.13 39.00 38.11 38.96 853,400 +0.83(+2.18%)
Mar 28, 2006 38.86 38.87 38.13 38.13 812,300 -0.72(-1.85%)
Mar 27, 2006 39.75 39.77 38.78 38.85 1,949,300 +1.40(+3.74%)
Mar 24, 2006 37.60 37.68 37.29 37.45 330,200 -0.10(-0.27%)
Mar 23, 2006 37.73 37.78 37.39 37.55 310,600 -0.25(-0.66%)
Mar 22, 2006 37.76 37.91 37.48 37.80 328,400 -0.04(-0.11%)
Mar 21, 2006 38.07 38.18 37.71 37.84 410,500 -0.26(-0.68%)
Mar 20, 2006 37.92 38.25 37.76 38.10 348,300 +0.23(+0.61%)
Mar 17, 2006 38.10 38.30 37.81 37.87 611,100 +0.00(+0.00%)
Mar 16, 2006 38.04 38.17 37.83 37.87 498,800 +0.02(+0.05%)
Mar 15, 2006 37.84 37.95 37.59 37.85 535,100 -0.03(-0.08%)
Mar 14, 2006 37.50 37.91 37.43 37.88 682,900 +0.30(+0.80%)
Mar 13, 2006 37.74 38.03 37.43 37.58 305,100 -0.12(-0.32%)
Mar 10, 2006 37.57 37.87 37.49 37.70 693,700 +0.13(+0.35%)
Mar 09, 2006 38.15 38.33 37.54 37.57 487,100 -0.58(-1.52%)
Mar 08, 2006 38.22 38.36 37.51 38.15 861,700 -0.07(-0.18%)
Mar 07, 2006 38.40 38.45 37.92 38.22 533,100 -0.31(-0.80%)
Mar 06, 2006 38.75 38.96 38.35 38.53 345,900 -0.13(-0.34%)
Mar 03, 2006 39.15 39.38 38.66 38.66 1,066,600 -0.64(-1.63%)
Mar 02, 2006 38.78 39.46 38.66 39.30 464,100 +0.38(+0.98%)
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.