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 (%)
Jul 31, 2002 28.82 29.00 28.25 28.42 326,600 -0.45(-1.56%)
Jul 30, 2002 29.44 29.45 28.25 28.87 478,100 -0.57(-1.94%)
Jul 29, 2002 28.60 29.82 28.60 29.44 487,400 +0.81(+2.83%)
Jul 26, 2002 27.90 28.77 27.43 28.63 710,000 +0.73(+2.62%)
Jul 25, 2002 27.97 28.45 27.19 27.90 204,600 -0.07(-0.25%)
Jul 24, 2002 24.45 27.98 24.45 27.97 629,600 +1.87(+7.16%)
Jul 23, 2002 26.75 27.04 25.88 26.10 528,100 -1.46(-5.30%)
Jul 22, 2002 27.80 28.20 27.00 27.56 534,700 -1.34(-4.64%)
Jul 19, 2002 28.75 29.60 28.68 28.90 458,400 -2.54(-8.08%)
Jul 17, 2002 31.40 32.44 30.90 31.44 146,100 -0.61(-1.90%)
Jul 12, 2002 31.73 32.45 31.72 32.05 267,300 +0.45(+1.42%)
Jul 11, 2002 32.30 32.30 30.50 31.60 412,100 -0.77(-2.38%)
Jul 10, 2002 33.01 33.34 32.27 32.37 248,000 -0.64(-1.94%)
Jul 09, 2002 34.10 34.10 33.01 33.01 257,900 -1.14(-3.34%)
Jul 08, 2002 34.75 34.75 34.15 34.15 182,200 -0.63(-1.81%)
Jul 05, 2002 33.35 34.92 33.35 34.78 84,200 +1.50(+4.51%)
Jul 04, 2002 33.79 34.00 33.05 33.28 206,400 +0.00(+0.00%)
Jul 03, 2002 33.79 34.00 33.05 33.28 206,400 -0.49(-1.45%)
Jul 02, 2002 34.25 34.25 33.64 33.77 237,200 -0.33(-0.97%)
Jul 01, 2002 34.75 36.18 33.78 34.10 601,200 -0.47(-1.36%)
Jun 28, 2002 34.92 35.75 34.44 34.57 430,700 -0.43(-1.23%)
Jun 27, 2002 33.79 35.00 33.74 35.00 340,000 +1.39(+4.14%)
Jun 26, 2002 33.28 33.63 32.57 33.61 325,000 +0.09(+0.27%)
Jun 25, 2002 33.31 34.09 33.31 33.52 185,800 +0.47(+1.42%)
Jun 21, 2002 33.63 33.63 33.50 33.05 147,800 -0.48(-1.43%)
Jun 20, 2002 33.82 34.18 33.40 33.53 162,100 -0.17(-0.50%)
Jun 19, 2002 33.91 33.97 33.70 33.70 114,200 -0.20(-0.59%)
Jun 18, 2002 34.26 34.31 33.60 33.90 359,900 -0.26(-0.76%)
Jun 17, 2002 33.55 34.19 33.40 34.16 132,700 +0.69(+2.06%)
Jun 14, 2002 32.50 33.49 32.30 33.47 428,500 -0.12(-0.36%)
Jun 12, 2002 34.20 34.25 32.72 33.59 497,200 -0.99(-2.86%)
Jun 11, 2002 35.10 35.14 34.50 34.58 218,100 -0.02(-0.06%)
Jun 10, 2002 34.45 34.65 34.07 34.60 274,300 +0.29(+0.85%)
Jun 07, 2002 33.92 34.47 33.50 34.31 198,000 +0.30(+0.88%)
Jun 06, 2002 34.25 34.46 33.60 34.01 281,800 -0.31(-0.90%)
Jun 05, 2002 33.70 34.38 33.66 34.32 201,000 +0.92(+2.75%)
May 31, 2002 33.65 34.60 33.40 33.40 136,000 -0.55(-1.62%)
May 28, 2002 34.20 34.48 33.74 33.95 150,300 -0.02(-0.06%)
May 27, 2002 33.99 34.60 33.80 33.97 145,100 +0.00(+0.00%)
May 24, 2002 33.99 34.60 33.80 33.97 145,100 -1.01(-2.89%)
May 23, 2002 33.75 35.05 33.74 34.98 172,600 +1.24(+3.68%)
May 22, 2002 33.75 33.79 33.50 33.74 103,000 -0.15(-0.44%)
May 21, 2002 34.60 35.00 33.67 33.89 99,100 -0.47(-1.37%)
May 20, 2002 34.80 34.80 33.95 34.36 101,900 -0.41(-1.18%)
May 17, 2002 34.93 35.00 34.40 34.77 133,600 -0.06(-0.17%)
May 16, 2002 35.10 35.11 34.50 34.83 152,400 -0.33(-0.94%)
May 15, 2002 35.10 35.25 35.03 35.16 194,200 +0.26(+0.74%)
May 14, 2002 35.10 35.19 34.25 34.90 404,600 +0.21(+0.61%)
May 13, 2002 33.72 34.69 33.69 34.69 360,800 +0.77(+2.27%)
May 10, 2002 34.07 34.15 33.75 33.92 139,200 -0.13(-0.38%)
May 09, 2002 34.45 34.45 33.94 34.05 201,900 -0.39(-1.13%)
May 08, 2002 33.78 34.49 33.78 34.44 158,200 +0.91(+2.71%)
May 07, 2002 33.15 33.55 33.15 33.53 272,500 +0.36(+1.09%)
May 06, 2002 33.51 33.63 33.15 33.17 345,500 -0.33(-0.99%)
May 03, 2002 32.42 33.51 32.42 33.50 409,200 +1.22(+3.78%)
May 02, 2002 32.00 32.64 32.00 32.28 217,900 +0.30(+0.94%)
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.