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 (%)
Jan 30, 2009 19.91 20.53 19.22 19.52 0 -0.55(-2.74%)
Jan 29, 2009 20.96 21.35 20.02 20.07 1,698,432 -1.44(-6.69%)
Jan 28, 2009 20.57 21.52 20.17 21.51 2,321,021 +2.08(+10.71%)
Jan 27, 2009 19.20 19.52 18.82 19.43 1,347,586 +0.30(+1.57%)
Jan 26, 2009 19.48 20.11 18.67 19.13 2,444,943 -0.35(-1.80%)
Jan 23, 2009 17.15 19.81 16.10 19.48 2,922,397 +1.68(+9.44%)
Jan 22, 2009 18.47 18.62 17.50 17.80 2,576,234 -0.21(-1.17%)
Jan 21, 2009 17.15 18.05 16.24 18.01 2,887,665 +1.15(+6.82%)
Jan 20, 2009 17.95 18.40 16.76 16.86 2,584,461 -1.76(-9.45%)
Jan 16, 2009 18.93 18.93 17.90 18.62 1,528,033 +0.36(+1.97%)
Jan 15, 2009 18.52 18.76 17.38 18.26 1,816,384 -0.24(-1.30%)
Jan 14, 2009 18.72 19.14 17.85 18.50 2,774,538 -0.67(-3.50%)
Jan 13, 2009 18.15 19.47 18.13 19.17 2,045,773 +0.73(+3.96%)
Jan 12, 2009 18.98 19.25 18.23 18.44 1,815,991 -0.65(-3.40%)
Jan 09, 2009 19.46 19.76 18.86 19.09 2,835,874 -0.29(-1.50%)
Jan 08, 2009 18.38 19.58 18.38 19.38 1,475,205 +0.83(+4.47%)
Jan 07, 2009 18.72 19.37 18.43 18.55 1,644,022 -0.46(-2.42%)
Jan 06, 2009 18.82 19.92 18.67 19.01 2,495,508 +0.56(+3.04%)
Jan 05, 2009 17.24 18.62 17.24 18.45 3,040,073 +1.01(+5.79%)
Jan 02, 2009 17.30 17.52 16.53 17.44 0 +0.48(+2.83%)
Jan 01, 2009 16.79 17.64 16.76 16.96 0 +0.00(+0.00%)
Dec 31, 2008 16.79 17.64 16.76 16.96 2,043,529 +0.14(+0.83%)
Dec 30, 2008 16.24 16.90 15.94 16.82 1,192,566 +0.68(+4.21%)
Dec 29, 2008 16.52 16.72 15.80 16.14 962,151 -0.38(-2.30%)
Dec 26, 2008 16.99 16.99 16.43 16.52 647,616 -0.23(-1.37%)
Dec 24, 2008 16.38 16.99 16.38 16.75 501,686 +0.38(+2.32%)
Dec 23, 2008 16.70 17.06 16.32 16.37 1,369,849 -0.14(-0.85%)
Dec 22, 2008 16.90 17.22 16.32 16.51 3,001,596 -0.61(-3.56%)
Dec 19, 2008 17.24 17.30 16.28 17.12 3,931,024 +0.53(+3.19%)
Dec 18, 2008 19.90 19.90 16.06 16.59 5,993,696 -3.17(-16.04%)
Dec 17, 2008 19.61 20.13 19.01 19.76 1,496,701 +0.21(+1.07%)
Dec 16, 2008 19.23 19.82 18.89 19.55 2,528,249 +0.65(+3.44%)
Dec 15, 2008 19.78 20.55 18.34 18.90 1,258,442 -0.86(-4.35%)
Dec 12, 2008 20.43 20.43 19.05 19.76 0 -1.42(-6.70%)
Dec 11, 2008 22.46 23.72 20.82 21.18 1,825,925 -2.03(-8.75%)
Dec 10, 2008 22.60 23.34 22.47 23.21 1,254,962 +0.63(+2.79%)
Dec 09, 2008 22.01 23.55 21.85 22.58 1,927,735 +0.16(+0.71%)
Dec 08, 2008 22.39 22.97 21.90 22.42 1,469,567 +1.05(+4.91%)
Dec 05, 2008 19.57 21.37 18.86 21.37 1,264,928 +1.93(+9.93%)
Dec 04, 2008 19.97 21.19 18.95 19.44 1,580,843 -1.06(-5.17%)
Dec 03, 2008 19.06 20.53 18.50 20.50 1,278,770 +1.03(+5.29%)
Dec 02, 2008 18.17 19.91 17.90 19.47 1,577,924 +1.70(+9.57%)
Dec 01, 2008 18.99 19.47 17.75 17.77 1,898,886 -2.08(-10.48%)
Nov 28, 2008 19.15 19.85 18.87 19.85 656,070 +0.84(+4.42%)
Nov 26, 2008 17.82 19.31 17.48 19.01 1,401,238 +0.66(+3.60%)
Nov 25, 2008 18.18 18.78 16.80 18.35 1,804,157 -0.58(-3.06%)
Nov 24, 2008 18.26 19.21 17.88 18.93 2,242,508 +1.32(+7.50%)
Nov 21, 2008 17.52 17.86 15.90 17.61 2,025,496 +0.74(+4.39%)
Nov 20, 2008 17.82 18.56 16.70 16.87 1,952,023 -0.95(-5.33%)
Nov 19, 2008 19.53 19.96 17.66 17.82 1,216,851 -1.75(-8.94%)
Nov 18, 2008 20.09 20.70 18.94 19.57 1,420,915 -0.48(-2.39%)
Nov 17, 2008 20.75 21.02 20.01 20.05 1,098,802 -0.91(-4.34%)
Nov 14, 2008 21.97 22.59 20.90 20.96 0 -1.26(-5.67%)
Nov 13, 2008 21.05 22.26 19.72 22.22 1,979,031 +1.55(+7.50%)
Nov 12, 2008 22.50 23.28 20.39 20.67 1,741,086 -2.32(-10.09%)
Nov 11, 2008 22.60 23.61 22.32 22.99 1,329,982 -0.07(-0.30%)
Nov 10, 2008 23.06 23.50 22.63 23.06 835,066 +0.07(+0.30%)
Nov 07, 2008 22.90 23.14 21.98 22.99 1,130,717 +0.26(+1.14%)
Nov 06, 2008 23.17 24.22 22.60 22.73 1,427,367 -1.27(-5.29%)
Nov 05, 2008 25.10 25.51 23.97 24.00 684,275 -1.57(-6.14%)
Nov 04, 2008 24.97 25.74 24.57 25.57 713,277 +1.05(+4.28%)
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.