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, 2008 32.68 33.18 32.06 32.86 1,633,825 +0.11(+0.34%)
Jul 30, 2008 32.98 33.31 31.90 32.75 1,741,368 +0.20(+0.61%)
Jul 29, 2008 32.55 32.55 30.76 32.55 2,091,169 +1.45(+4.66%)
Jul 28, 2008 31.99 32.48 30.92 31.10 2,929,585 -1.90(-5.76%)
Jul 25, 2008 33.63 33.79 32.26 33.00 3,034,454 -1.23(-3.59%)
Jul 24, 2008 35.92 36.02 34.06 34.23 1,518,839 -1.63(-4.55%)
Jul 23, 2008 35.37 36.21 34.88 35.86 1,764,128 +0.30(+0.84%)
Jul 22, 2008 31.33 35.61 31.33 35.56 2,053,767 +2.74(+8.35%)
Jul 21, 2008 34.38 34.55 32.61 32.82 1,518,612 -1.59(-4.62%)
Jul 18, 2008 34.28 34.92 33.08 34.41 1,756,635 -0.73(-2.08%)
Jul 17, 2008 33.41 35.43 33.41 35.14 1,891,823 +2.01(+6.07%)
Jul 16, 2008 31.33 33.22 30.36 33.13 1,620,941 +2.41(+7.85%)
Jul 15, 2008 30.46 32.00 29.78 30.72 2,582,524 -0.19(-0.61%)
Jul 14, 2008 31.82 32.41 30.60 30.91 2,307,115 -0.66(-2.09%)
Jul 11, 2008 32.07 32.68 31.09 31.57 1,451,506 -0.82(-2.53%)
Jul 10, 2008 31.83 32.87 31.35 32.39 1,362,674 +0.56(+1.76%)
Jul 09, 2008 33.66 33.71 31.70 31.83 1,253,292 -1.83(-5.44%)
Jul 08, 2008 32.04 33.71 31.62 33.66 1,664,713 +1.63(+5.09%)
Jul 07, 2008 33.51 33.62 31.50 32.03 2,209,470 -0.97(-2.94%)
Jul 04, 2008 34.25 34.67 32.72 33.00 748,228 +0.00(+0.00%)
Jul 03, 2008 34.25 34.67 32.72 33.00 748,228 -0.86(-2.54%)
Jul 02, 2008 34.74 34.84 33.70 33.86 1,188,550 -0.79(-2.28%)
Jul 01, 2008 34.41 34.82 33.20 34.65 2,163,960 +0.23(+0.67%)
Jun 30, 2008 35.13 35.48 34.28 34.42 1,296,624 -0.72(-2.05%)
Jun 27, 2008 35.28 35.65 34.87 35.14 1,044,629 +0.07(+0.20%)
Jun 26, 2008 36.23 36.37 35.07 35.07 1,157,444 -1.67(-4.55%)
Jun 25, 2008 36.38 37.61 36.20 36.74 1,003,545 +0.54(+1.49%)
Jun 24, 2008 35.90 36.78 35.35 36.20 1,121,100 +0.08(+0.22%)
Jun 23, 2008 37.17 37.17 36.00 36.12 957,266 -0.64(-1.74%)
Jun 20, 2008 37.54 37.61 36.69 36.76 1,033,194 -0.96(-2.55%)
Jun 19, 2008 37.27 37.72 36.50 37.72 715,643 +0.69(+1.86%)
Jun 18, 2008 36.82 37.39 36.51 37.03 893,734 -0.03(-0.08%)
Jun 17, 2008 37.39 38.81 36.96 37.06 876,170 -0.76(-2.01%)
Jun 16, 2008 37.34 38.04 37.26 37.82 755,823 +0.25(+0.67%)
Jun 13, 2008 37.28 37.57 36.51 37.57 780,783 +0.92(+2.51%)
Jun 12, 2008 36.27 37.44 36.16 36.65 747,930 +0.50(+1.38%)
Jun 11, 2008 36.76 37.23 36.14 36.15 1,397,159 -0.95(-2.56%)
Jun 10, 2008 37.00 37.45 36.07 37.10 1,434,480 +0.40(+1.09%)
Jun 09, 2008 36.60 37.18 36.25 36.70 752,458 +0.28(+0.77%)
Jun 06, 2008 37.38 37.51 36.42 36.42 900,452 -1.52(-4.01%)
Jun 05, 2008 37.46 37.95 37.11 37.94 586,630 +0.89(+2.40%)
Jun 04, 2008 36.71 37.65 36.55 37.05 979,028 +0.15(+0.41%)
Jun 03, 2008 36.97 37.17 36.28 36.90 1,458,446 +0.23(+0.63%)
Jun 02, 2008 36.59 36.95 36.19 36.67 1,033,928 -0.14(-0.38%)
May 30, 2008 36.97 37.65 36.80 36.81 1,839,610 +0.37(+1.02%)
May 29, 2008 35.88 36.88 35.88 36.44 830,316 +0.62(+1.73%)
May 28, 2008 35.62 35.94 35.20 35.82 1,099,217 +0.38(+1.07%)
May 27, 2008 34.60 35.57 34.60 35.44 1,123,069 +0.74(+2.13%)
May 26, 2008 34.98 35.09 34.57 34.70 0 +0.00(+0.00%)
May 23, 2008 34.98 35.09 34.57 34.70 692,821 -0.58(-1.64%)
May 22, 2008 34.93 35.50 34.74 35.28 1,054,200 +0.40(+1.15%)
May 21, 2008 35.24 35.57 34.80 34.88 1,475,955 -0.44(-1.25%)
May 20, 2008 35.72 35.72 35.08 35.32 933,311 -0.59(-1.64%)
May 19, 2008 35.92 36.14 35.62 35.91 1,172,787 +0.00(+0.00%)
May 16, 2008 36.12 36.22 35.54 35.91 672,843 -0.26(-0.72%)
May 15, 2008 35.96 36.17 35.39 36.17 837,801 +0.18(+0.50%)
May 14, 2008 35.78 36.27 35.53 35.99 1,491,311 +0.38(+1.07%)
May 13, 2008 35.71 35.89 35.28 35.61 1,229,203 -0.26(-0.72%)
May 12, 2008 35.02 35.98 35.02 35.87 879,852 +0.86(+2.46%)
May 09, 2008 34.62 35.41 34.09 35.01 803,020 +0.40(+1.16%)
May 08, 2008 34.83 35.16 34.28 34.61 1,375,970 -0.26(-0.75%)
May 07, 2008 35.63 35.77 34.65 34.87 2,215,146 -0.44(-1.25%)
May 06, 2008 34.53 35.37 34.28 35.31 1,325,185 +0.21(+0.60%)
May 05, 2008 34.49 35.44 34.49 35.10 1,566,111 +0.24(+0.69%)
May 02, 2008 35.00 35.16 33.64 34.86 2,102,049 +0.14(+0.40%)
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.