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, 2007 36.48 37.00 35.91 36.01 1,442,204 -0.47(-1.29%)
Jul 30, 2007 36.05 36.83 35.97 36.48 2,085,664 +0.51(+1.42%)
Jul 27, 2007 38.49 39.85 35.83 35.97 1,830,832 -2.44(-6.35%)
Jul 26, 2007 39.15 39.17 37.46 38.41 1,155,334 -1.18(-2.98%)
Jul 25, 2007 39.30 39.69 38.77 39.59 985,966 +0.59(+1.51%)
Jul 24, 2007 40.33 40.33 38.81 39.00 1,333,477 -0.47(-1.19%)
Jul 23, 2007 39.33 39.74 39.25 39.47 626,300 +0.45(+1.15%)
Jul 20, 2007 39.28 39.50 38.75 39.02 1,694,027 -0.26(-0.66%)
Jul 19, 2007 39.71 40.00 39.13 39.28 953,186 -0.43(-1.08%)
Jul 18, 2007 39.97 40.35 39.20 39.71 878,100 -0.55(-1.37%)
Jul 17, 2007 40.09 40.58 39.84 40.26 446,200 +0.24(+0.60%)
Jul 16, 2007 39.62 40.34 39.62 40.02 685,100 +0.26(+0.65%)
Jul 13, 2007 39.32 39.89 39.26 39.76 603,600 +0.18(+0.45%)
Jul 12, 2007 39.17 39.59 39.08 39.58 830,912 +0.41(+1.05%)
Jul 11, 2007 38.82 39.21 38.82 39.17 801,700 +0.35(+0.90%)
Jul 10, 2007 39.19 39.32 38.72 38.82 1,328,700 -0.65(-1.65%)
Jul 09, 2007 39.39 39.58 39.10 39.47 473,000 +0.18(+0.46%)
Jul 06, 2007 39.09 39.34 39.00 39.29 349,200 +0.15(+0.38%)
Jul 05, 2007 39.23 39.30 38.97 39.14 410,000 -0.10(-0.25%)
Jul 03, 2007 39.00 39.35 39.00 39.24 358,400 +0.41(+1.06%)
Jul 02, 2007 38.00 38.85 37.73 38.83 744,800 +0.50(+1.30%)
Jun 29, 2007 39.00 39.23 37.96 38.33 771,500 -0.64(-1.64%)
Jun 28, 2007 39.30 39.37 38.86 38.97 878,153 -0.32(-0.81%)
Jun 27, 2007 38.65 39.31 38.56 39.29 636,700 +0.45(+1.16%)
Jun 26, 2007 39.30 39.43 38.68 38.84 956,486 -0.28(-0.72%)
Jun 25, 2007 39.67 40.10 38.98 39.12 622,500 -0.68(-1.71%)
Jun 22, 2007 40.14 40.40 39.65 39.80 929,900 -0.34(-0.85%)
Jun 21, 2007 39.94 40.45 39.65 40.14 804,300 -0.02(-0.05%)
Jun 20, 2007 40.22 41.42 40.05 40.16 1,915,700 +1.10(+2.82%)
Jun 19, 2007 38.85 39.12 38.71 39.06 629,600 +0.22(+0.57%)
Jun 18, 2007 39.40 39.40 38.59 38.84 616,000 -0.52(-1.32%)
Jun 15, 2007 39.31 39.53 39.02 39.36 1,087,000 +0.45(+1.16%)
Jun 14, 2007 38.37 38.92 38.10 38.91 770,200 +0.40(+1.04%)
Jun 13, 2007 37.77 38.51 37.68 38.51 609,500 +0.94(+2.50%)
Jun 12, 2007 37.65 38.20 37.56 37.57 889,700 -0.15(-0.40%)
Jun 11, 2007 37.55 37.78 37.35 37.72 649,571 +0.19(+0.51%)
Jun 08, 2007 37.59 37.60 37.14 37.53 853,500 -0.12(-0.32%)
Jun 07, 2007 38.20 38.29 37.63 37.65 666,479 -0.59(-1.54%)
Jun 06, 2007 38.28 38.39 37.97 38.24 519,000 -0.10(-0.26%)
Jun 05, 2007 38.26 38.42 38.05 38.34 538,200 +0.02(+0.05%)
Jun 04, 2007 38.32 38.41 38.16 38.32 501,800 -0.03(-0.08%)
Jun 01, 2007 38.95 39.14 38.21 38.35 1,119,500 -0.59(-1.52%)
May 31, 2007 38.26 38.96 38.26 38.94 820,300 +0.72(+1.88%)
May 30, 2007 37.62 38.24 37.53 38.22 546,716 +0.59(+1.57%)
May 29, 2007 37.41 37.73 37.40 37.63 795,870 +0.23(+0.61%)
May 25, 2007 37.83 37.83 37.39 37.40 581,600 -0.39(-1.03%)
May 24, 2007 38.17 38.49 37.73 37.79 524,400 -0.38(-1.00%)
May 23, 2007 38.66 38.78 38.16 38.17 605,500 -0.48(-1.24%)
May 22, 2007 38.38 38.78 38.17 38.65 795,800 +0.27(+0.70%)
May 21, 2007 37.87 38.63 37.82 38.38 986,500 +0.51(+1.35%)
May 18, 2007 37.55 37.87 37.54 37.87 604,900 +0.41(+1.09%)
May 17, 2007 37.55 37.81 37.43 37.46 507,247 -0.10(-0.27%)
May 16, 2007 37.06 37.69 37.06 37.56 934,400 +0.48(+1.29%)
May 15, 2007 37.05 37.58 37.03 37.08 1,002,000 +0.07(+0.19%)
May 14, 2007 37.15 37.35 36.86 37.01 830,200 -0.14(-0.38%)
May 11, 2007 37.05 37.19 36.49 37.15 1,076,580 +0.04(+0.11%)
May 10, 2007 37.95 37.95 37.11 37.11 615,700 -0.88(-2.32%)
May 09, 2007 37.85 38.01 37.65 37.99 349,500 +0.14(+0.37%)
May 08, 2007 37.87 37.96 37.68 37.85 382,800 -0.07(-0.18%)
May 07, 2007 37.77 37.96 37.62 37.92 662,000 +0.22(+0.58%)
May 04, 2007 37.96 37.96 37.46 37.70 748,000 -0.35(-0.92%)
May 03, 2007 37.77 38.05 37.71 38.05 688,000 +0.29(+0.77%)
May 02, 2007 37.83 37.95 37.43 37.76 862,904 -0.32(-0.84%)
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.