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, 2016 32.71 32.81 32.23 32.32 717,734 -0.19(-0.58%)
May 27, 2016 32.34 32.51 32.51 32.51 607,200 +0.18(+0.56%)
May 26, 2016 32.45 32.51 32.24 32.33 455,858 -0.13(-0.40%)
May 25, 2016 32.33 32.56 32.14 32.46 415,191 +0.36(+1.12%)
May 24, 2016 31.73 32.19 31.26 32.10 638,199 +0.66(+2.10%)
May 23, 2016 31.47 31.70 31.40 31.44 665,711 -0.11(-0.35%)
May 20, 2016 31.17 31.86 31.17 31.55 558,242 +0.54(+1.74%)
May 19, 2016 31.23 31.45 30.67 31.01 476,809 -0.34(-1.08%)
May 18, 2016 30.81 31.68 30.81 31.35 1,045,200 +0.55(+1.79%)
May 17, 2016 31.06 31.47 30.77 30.80 800,524 -0.29(-0.93%)
May 16, 2016 31.26 31.50 30.91 31.09 811,323 -0.20(-0.64%)
May 13, 2016 31.38 31.72 31.12 31.29 1,446,642 -0.12(-0.38%)
May 12, 2016 31.29 31.57 31.01 31.41 791,731 +0.22(+0.71%)
May 11, 2016 31.05 31.45 31.03 31.19 935,042 -0.03(-0.10%)
May 10, 2016 30.65 31.25 30.47 31.22 700,039 +0.78(+2.56%)
May 09, 2016 30.43 30.68 30.30 30.44 493,175 +0.08(+0.26%)
May 06, 2016 29.80 30.41 29.80 30.36 485,919 +0.30(+1.00%)
May 05, 2016 29.97 30.24 29.68 30.06 681,286 +0.26(+0.87%)
May 04, 2016 30.21 30.49 29.68 29.80 1,365,819 -0.94(-3.06%)
May 03, 2016 31.04 31.22 30.26 30.74 691,949 -0.70(-2.23%)
May 02, 2016 31.61 31.78 31.11 31.44 1,053,770 -0.16(-0.51%)
Apr 29, 2016 31.35 31.69 30.87 31.60 1,112,713 +0.19(+0.60%)
Apr 28, 2016 31.87 31.87 31.32 31.41 656,674 -0.80(-2.48%)
Apr 27, 2016 31.83 32.32 31.71 32.21 641,843 +0.38(+1.19%)
Apr 26, 2016 31.58 31.87 31.50 31.83 476,440 +0.25(+0.79%)
Apr 25, 2016 31.39 31.63 31.07 31.58 679,804 +0.01(+0.03%)
Apr 22, 2016 31.35 31.75 31.35 31.57 484,778 +0.22(+0.70%)
Apr 21, 2016 31.33 31.58 31.18 31.35 613,274 +0.02(+0.06%)
Apr 20, 2016 30.73 31.39 30.70 31.33 574,030 +0.69(+2.25%)
Apr 19, 2016 30.40 30.74 30.40 30.64 556,982 +0.39(+1.29%)
Apr 18, 2016 30.04 30.41 29.85 30.25 505,293 +0.13(+0.43%)
Apr 15, 2016 30.26 30.40 29.99 30.12 571,871 -0.11(-0.36%)
Apr 14, 2016 30.41 30.66 30.07 30.23 1,125,509 -0.18(-0.59%)
Apr 13, 2016 29.42 30.52 29.42 30.41 796,065 +1.31(+4.50%)
Apr 12, 2016 28.39 29.26 28.39 29.10 406,119 +0.68(+2.39%)
Apr 11, 2016 28.48 28.84 28.28 28.42 580,880 +0.26(+0.92%)
Apr 08, 2016 28.30 28.45 28.00 28.16 501,191 +0.03(+0.11%)
Apr 07, 2016 28.93 29.04 27.89 28.13 737,857 -0.92(-3.17%)
Apr 06, 2016 28.56 29.07 28.56 29.05 526,217 +0.46(+1.61%)
Apr 05, 2016 28.78 28.90 28.52 28.59 633,323 -0.51(-1.75%)
Apr 04, 2016 29.32 29.45 28.98 29.10 556,058 -0.19(-0.65%)
Apr 01, 2016 28.58 29.32 28.56 29.29 482,958 +0.44(+1.53%)
Mar 31, 2016 28.87 29.13 28.80 28.85 552,541 -0.10(-0.35%)
Mar 30, 2016 28.86 29.16 28.75 28.95 339,040 +0.17(+0.59%)
Mar 29, 2016 28.14 28.80 27.90 28.78 423,295 +0.50(+1.77%)
Mar 28, 2016 28.30 28.40 28.02 28.28 393,221 +0.06(+0.21%)
Mar 24, 2016 28.07 28.22 28.22 28.22 361,900 -0.13(-0.46%)
Mar 23, 2016 28.59 28.70 28.35 28.35 349,011 -0.26(-0.91%)
Mar 22, 2016 28.53 28.78 28.40 28.61 437,684 -0.25(-0.87%)
Mar 21, 2016 28.87 29.13 28.54 28.86 380,128 -0.01(-0.03%)
Mar 18, 2016 28.78 29.14 28.58 28.87 1,539,429 +0.15(+0.52%)
Mar 17, 2016 27.89 28.84 27.89 28.72 449,676 +0.74(+2.64%)
Mar 16, 2016 27.64 28.15 27.59 27.98 487,296 +0.16(+0.58%)
Mar 15, 2016 27.86 27.89 27.56 27.82 511,669 -0.28(-1.00%)
Mar 14, 2016 28.40 28.47 27.65 28.10 664,662 -0.32(-1.13%)
Mar 11, 2016 27.66 28.45 27.66 28.42 587,091 +0.95(+3.46%)
Mar 10, 2016 27.72 27.74 27.12 27.47 440,215 -0.08(-0.29%)
Mar 09, 2016 27.82 27.96 27.39 27.55 609,174 -0.16(-0.58%)
Mar 08, 2016 28.20 28.28 27.68 27.71 574,166 -0.69(-2.43%)
Mar 07, 2016 28.21 28.47 27.92 28.40 973,109 +0.06(+0.21%)
Mar 04, 2016 27.63 28.49 27.57 28.34 1,359,136 +0.79(+2.87%)
Mar 03, 2016 27.15 27.68 27.03 27.55 1,109,466 +0.35(+1.29%)
Mar 02, 2016 26.96 27.26 26.85 27.20 859,813 +0.26(+0.97%)
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.