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 (%)
Apr 30, 2014 28.59 28.68 28.31 28.54 540,741 -0.03(-0.11%)
Apr 29, 2014 28.55 28.76 28.41 28.57 559,369 +0.07(+0.25%)
Apr 28, 2014 28.82 28.90 28.12 28.50 1,181,936 -0.40(-1.38%)
Apr 25, 2014 29.22 29.37 27.98 28.90 1,657,276 -0.92(-3.09%)
Apr 24, 2014 29.70 29.86 29.44 29.82 595,666 +0.22(+0.74%)
Apr 23, 2014 29.63 29.84 29.52 29.60 329,554 -0.01(-0.03%)
Apr 22, 2014 29.20 29.65 29.05 29.61 422,553 +0.51(+1.75%)
Apr 21, 2014 29.16 29.41 28.95 29.10 485,552 -0.01(-0.03%)
Apr 17, 2014 29.18 29.11 29.11 29.11 677,500 -0.04(-0.14%)
Apr 16, 2014 29.47 29.52 29.04 29.15 600,633 -0.04(-0.14%)
Apr 15, 2014 29.14 29.51 28.72 29.19 543,546 +0.14(+0.48%)
Apr 14, 2014 28.86 29.09 28.50 29.05 710,829 +0.46(+1.61%)
Apr 11, 2014 28.54 28.80 28.35 28.59 612,770 -0.22(-0.76%)
Apr 10, 2014 29.33 29.49 28.77 28.81 602,913 -0.48(-1.64%)
Apr 09, 2014 29.79 30.09 29.05 29.29 1,712,379 -0.50(-1.68%)
Apr 08, 2014 29.77 29.92 29.33 29.79 1,104,161 -0.07(-0.23%)
Apr 07, 2014 29.75 30.01 29.55 29.86 1,117,868 -0.02(-0.07%)
Apr 04, 2014 31.27 31.48 29.68 29.88 2,327,123 -1.25(-4.02%)
Apr 03, 2014 30.90 31.26 30.52 31.13 1,101,226 +0.37(+1.20%)
Apr 02, 2014 30.91 30.91 30.49 30.76 712,148 -0.15(-0.49%)
Apr 01, 2014 30.67 30.93 30.51 30.91 625,342 +0.37(+1.21%)
Mar 31, 2014 30.87 31.11 30.50 30.54 1,016,070 -0.17(-0.55%)
Mar 28, 2014 30.87 31.10 30.56 30.71 768,122 -0.13(-0.42%)
Mar 27, 2014 30.93 30.95 30.45 30.84 1,107,578 +0.39(+1.28%)
Mar 26, 2014 30.22 31.20 30.06 30.45 1,697,051 +0.59(+1.98%)
Mar 25, 2014 29.85 29.92 29.09 29.86 1,233,864 +0.20(+0.67%)
Mar 24, 2014 29.48 29.94 29.23 29.66 958,640 +0.22(+0.75%)
Mar 21, 2014 29.40 30.12 29.25 29.44 2,070,689 +0.22(+0.75%)
Mar 20, 2014 27.87 29.30 27.87 29.22 1,118,633 +1.21(+4.32%)
Mar 19, 2014 27.28 28.08 26.90 28.01 1,673,411 +0.59(+2.15%)
Mar 18, 2014 27.50 27.60 27.32 27.42 451,337 -0.07(-0.25%)
Mar 17, 2014 27.15 27.80 27.12 27.49 549,344 +0.58(+2.16%)
Mar 14, 2014 27.37 27.68 26.85 26.91 608,885 -0.61(-2.22%)
Mar 13, 2014 27.89 28.09 27.48 27.52 602,251 -0.33(-1.18%)
Mar 12, 2014 27.64 27.95 27.43 27.85 395,021 +0.01(+0.04%)
Mar 11, 2014 27.85 28.10 27.66 27.84 492,367 -0.04(-0.14%)
Mar 10, 2014 27.97 28.18 27.70 27.88 350,134 -0.13(-0.46%)
Mar 07, 2014 27.99 28.16 27.74 28.01 548,695 +0.17(+0.61%)
Mar 06, 2014 27.87 28.14 27.81 27.84 395,147 +0.00(+0.00%)
Mar 05, 2014 27.93 28.11 27.71 27.84 388,928 -0.10(-0.36%)
Mar 04, 2014 27.21 28.04 27.21 27.94 837,787 +1.10(+4.10%)
Mar 03, 2014 27.01 27.24 26.77 26.84 660,042 -0.56(-2.04%)
Feb 28, 2014 26.99 27.44 26.93 27.40 570,367 +0.38(+1.41%)
Feb 27, 2014 26.54 27.05 26.44 27.02 444,333 +0.45(+1.69%)
Feb 26, 2014 27.33 27.61 26.57 26.57 718,678 -0.79(-2.89%)
Feb 25, 2014 27.65 27.83 27.20 27.36 477,562 -0.33(-1.19%)
Feb 24, 2014 27.20 27.86 27.10 27.69 594,887 +0.59(+2.18%)
Feb 21, 2014 27.14 27.37 27.02 27.10 389,800 -0.02(-0.07%)
Feb 20, 2014 26.84 27.28 26.72 27.12 287,796 +0.26(+0.97%)
Feb 19, 2014 27.27 27.53 26.85 26.86 354,362 -0.53(-1.94%)
Feb 18, 2014 27.36 27.58 27.33 27.39 349,001 -0.01(-0.04%)
Feb 14, 2014 27.29 27.40 27.40 27.40 231,900 -0.05(-0.18%)
Feb 13, 2014 26.96 27.48 26.89 27.45 262,271 +0.21(+0.77%)
Feb 12, 2014 27.25 27.60 27.18 27.24 280,955 -0.03(-0.11%)
Feb 11, 2014 26.89 27.38 26.83 27.27 366,894 +0.33(+1.22%)
Feb 10, 2014 26.47 26.98 26.39 26.94 352,492 +0.43(+1.62%)
Feb 07, 2014 26.41 26.64 26.30 26.51 471,316 +0.23(+0.88%)
Feb 06, 2014 26.15 26.36 26.05 26.28 351,848 +0.14(+0.54%)
Feb 05, 2014 26.64 26.75 26.07 26.14 841,909 -0.58(-2.17%)
Feb 04, 2014 25.84 26.83 25.63 26.72 1,124,626 +0.99(+3.85%)
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.