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 (%)
Mar 31, 2005 28.25 28.31 27.93 28.31 396,700 +0.14(+0.50%)
Mar 30, 2005 27.79 28.25 27.79 28.17 305,100 +0.37(+1.33%)
Mar 29, 2005 27.95 28.16 27.79 27.80 464,700 -0.21(-0.75%)
Mar 28, 2005 28.23 28.34 27.99 28.01 454,900 -0.22(-0.78%)
Mar 24, 2005 28.16 28.47 28.10 28.23 340,600 +0.17(+0.61%)
Mar 23, 2005 28.25 28.31 27.94 28.06 449,200 -0.18(-0.64%)
Mar 22, 2005 28.60 28.75 28.24 28.24 404,000 -0.45(-1.57%)
Mar 21, 2005 28.88 29.05 28.62 28.69 384,400 -0.24(-0.83%)
Mar 18, 2005 28.79 29.06 28.77 28.93 984,200 +0.06(+0.21%)
Mar 17, 2005 28.85 29.00 28.56 28.87 560,200 +0.04(+0.14%)
Mar 16, 2005 28.67 29.01 28.60 28.83 373,500 -0.04(-0.14%)
Mar 15, 2005 29.03 29.34 28.85 28.87 317,900 -0.19(-0.65%)
Mar 14, 2005 28.65 29.13 28.65 29.06 399,100 +0.42(+1.47%)
Mar 11, 2005 28.95 28.99 28.59 28.64 291,800 -0.36(-1.24%)
Mar 10, 2005 29.11 29.11 28.80 29.00 327,600 +0.13(+0.45%)
Mar 09, 2005 29.00 29.12 28.80 28.87 399,900 -0.27(-0.93%)
Mar 08, 2005 29.38 29.38 29.00 29.14 280,500 -0.24(-0.82%)
Mar 07, 2005 29.26 29.49 29.18 29.38 295,700 +0.13(+0.44%)
Mar 04, 2005 29.15 29.45 29.15 29.25 344,600 +0.17(+0.58%)
Mar 03, 2005 29.52 29.52 28.90 29.08 445,700 -0.30(-1.02%)
Mar 02, 2005 29.70 29.70 29.35 29.38 508,200 -0.32(-1.08%)
Mar 01, 2005 29.57 29.93 29.57 29.70 466,500 +0.16(+0.54%)
Feb 28, 2005 29.45 29.58 29.17 29.54 393,000 -0.11(-0.37%)
Feb 25, 2005 29.05 29.65 28.91 29.65 398,600 +0.70(+2.42%)
Feb 24, 2005 28.95 28.97 28.71 28.95 288,500 -0.18(-0.62%)
Feb 23, 2005 29.40 29.45 28.87 29.13 450,300 -0.16(-0.55%)
Feb 22, 2005 29.63 29.90 29.28 29.29 440,100 -0.33(-1.11%)
Feb 18, 2005 29.63 29.63 29.48 29.62 414,700 +0.02(+0.07%)
Feb 17, 2005 29.67 30.01 29.57 29.60 790,600 -0.06(-0.20%)
Feb 16, 2005 29.40 29.76 29.28 29.66 653,400 +0.27(+0.92%)
Feb 15, 2005 29.13 29.41 29.12 29.39 654,600 +0.26(+0.89%)
Feb 14, 2005 29.00 29.39 28.95 29.13 572,100 +0.20(+0.69%)
Feb 11, 2005 28.86 28.94 28.68 28.93 366,300 +0.09(+0.31%)
Feb 10, 2005 28.90 28.95 28.71 28.84 261,900 +0.09(+0.31%)
Feb 09, 2005 28.70 28.81 28.59 28.75 311,100 -0.02(-0.07%)
Feb 08, 2005 28.84 29.10 28.73 28.77 387,600 -0.08(-0.28%)
Feb 07, 2005 28.47 28.85 28.47 28.85 350,700 +0.39(+1.37%)
Feb 04, 2005 28.00 28.49 28.00 28.46 757,100 +0.14(+0.49%)
Feb 03, 2005 28.45 28.60 28.17 28.32 461,100 -0.49(-1.70%)
Feb 02, 2005 28.95 29.00 28.68 28.81 389,900 -0.16(-0.55%)
Feb 01, 2005 29.38 29.40 28.95 28.97 547,400 -0.41(-1.40%)
Jan 31, 2005 28.95 29.58 28.95 29.38 250,700 +0.24(+0.82%)
Jan 28, 2005 29.14 29.32 28.88 29.14 281,200 -0.04(-0.14%)
Jan 27, 2005 29.12 29.42 29.02 29.18 144,600 +0.02(+0.07%)
Jan 26, 2005 29.50 29.50 29.01 29.16 448,200 +0.09(+0.31%)
Jan 25, 2005 28.80 29.19 28.80 29.07 450,200 +0.32(+1.11%)
Jan 24, 2005 28.63 28.92 28.63 28.75 336,000 +0.24(+0.84%)
Jan 21, 2005 29.00 29.01 28.51 28.51 429,000 -0.49(-1.69%)
Jan 20, 2005 29.10 29.14 28.72 29.00 420,100 -0.06(-0.21%)
Jan 19, 2005 29.54 29.54 29.01 29.06 256,100 -0.58(-1.96%)
Jan 18, 2005 29.15 29.64 28.96 29.64 322,300 +0.32(+1.09%)
Jan 14, 2005 29.35 29.47 29.22 29.32 201,900 +0.09(+0.31%)
Jan 13, 2005 29.75 29.75 29.18 29.23 316,700 -0.47(-1.58%)
Jan 12, 2005 29.60 29.71 29.47 29.70 449,300 +0.10(+0.34%)
Jan 11, 2005 29.70 29.70 29.52 29.60 281,000 -0.17(-0.57%)
Jan 10, 2005 29.75 30.04 29.72 29.77 315,000 +0.00(+0.00%)
Jan 07, 2005 29.95 30.05 29.68 29.77 303,400 -0.23(-0.77%)
Jan 06, 2005 29.72 30.13 29.72 30.00 356,400 +0.27(+0.91%)
Jan 05, 2005 29.70 29.75 29.42 29.73 452,800 +0.03(+0.10%)
Jan 04, 2005 30.02 30.21 29.55 29.70 304,000 -0.17(-0.57%)
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.