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, 2009 21.30 22.58 21.06 22.26 1,821,582 +1.32(+6.30%)
Mar 30, 2009 21.17 21.62 20.83 20.94 1,734,459 -1.66(-7.35%)
Mar 26, 2009 23.06 23.21 22.17 22.60 1,955,470 -0.16(-0.70%)
Mar 25, 2009 21.79 22.89 21.61 22.76 2,022,953 +0.92(+4.21%)
Mar 24, 2009 21.43 22.50 21.08 21.84 2,429,033 -0.41(-1.84%)
Mar 23, 2009 20.89 22.28 20.83 22.25 2,042,850 +2.36(+11.87%)
Mar 20, 2009 20.67 20.85 19.66 19.89 2,447,637 -0.73(-3.54%)
Mar 19, 2009 22.17 22.27 20.57 20.62 1,865,460 -1.25(-5.72%)
Mar 18, 2009 20.61 22.08 20.03 21.87 2,635,777 +0.99(+4.74%)
Mar 17, 2009 20.35 20.90 19.90 20.88 2,266,035 +0.63(+3.11%)
Mar 16, 2009 20.61 21.21 20.09 20.25 2,545,539 -0.06(-0.30%)
Mar 13, 2009 20.55 20.79 19.61 20.31 0 -0.34(-1.65%)
Mar 12, 2009 19.50 20.81 18.65 20.65 2,404,578 +1.41(+7.33%)
Mar 11, 2009 18.45 19.51 18.12 19.24 2,709,794 +0.89(+4.85%)
Mar 10, 2009 17.39 18.39 17.03 18.35 2,640,272 +1.31(+7.69%)
Mar 09, 2009 16.60 17.50 16.54 17.04 1,945,346 +0.24(+1.43%)
Mar 06, 2009 17.30 17.56 16.18 16.80 0 -0.34(-1.98%)
Mar 05, 2009 18.46 18.49 16.90 17.14 2,247,272 -1.10(-6.03%)
Mar 04, 2009 17.82 18.73 17.28 18.24 2,349,199 +0.66(+3.75%)
Mar 02, 2009 18.29 18.73 17.50 17.58 2,228,971 -1.28(-6.79%)
Feb 27, 2009 18.99 19.84 18.25 18.86 0 -1.29(-6.40%)
Feb 26, 2009 21.21 21.39 19.93 20.15 1,314,317 -0.73(-3.50%)
Feb 25, 2009 20.84 21.57 20.20 20.88 1,895,846 -0.14(-0.67%)
Feb 24, 2009 19.50 21.09 19.25 21.02 2,200,916 +1.60(+8.24%)
Feb 23, 2009 20.56 20.76 19.40 19.42 3,165,438 -0.80(-3.96%)
Feb 20, 2009 19.77 20.62 19.50 20.22 4,432,048 +0.18(+0.90%)
Feb 19, 2009 21.02 21.39 20.00 20.04 3,130,427 -0.73(-3.51%)
Feb 18, 2009 20.78 21.28 20.30 20.77 2,856,309 +0.17(+0.83%)
Feb 17, 2009 20.25 21.08 20.20 20.60 2,719,697 -0.92(-4.28%)
Feb 13, 2009 21.08 21.97 20.73 21.52 1,975,693 +0.21(+0.99%)
Feb 12, 2009 21.09 21.48 19.77 21.31 3,579,149 +0.11(+0.52%)
Feb 11, 2009 20.49 21.37 20.49 21.20 2,142,749 +0.78(+3.82%)
Feb 10, 2009 21.57 22.57 20.10 20.42 3,551,847 -2.15(-9.53%)
Feb 09, 2009 22.81 22.92 22.11 22.57 1,468,471 -0.04(-0.18%)
Feb 06, 2009 21.39 22.93 21.33 22.61 2,150,706 +1.22(+5.70%)
Feb 05, 2009 20.55 21.86 20.42 21.39 2,025,459 +0.69(+3.33%)
Feb 04, 2009 19.95 21.14 19.84 20.70 1,778,184 +0.71(+3.55%)
Feb 03, 2009 20.11 20.31 19.75 19.99 1,536,900 +0.01(+0.05%)
Feb 02, 2009 19.29 20.18 18.92 19.98 1,875,670 +0.46(+2.36%)
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%)
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.