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%)
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.