Skip to main content
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 (%)
Jan 31, 2014 26.91 27.19 26.59 26.89 875,023 -0.48(-1.75%)
Jan 30, 2014 27.25 27.50 27.15 27.37 399,042 +0.37(+1.37%)
Jan 29, 2014 27.21 27.43 26.95 27.00 591,499 -0.62(-2.24%)
Jan 28, 2014 27.35 27.78 27.35 27.62 454,901 +0.31(+1.14%)
Jan 27, 2014 27.62 27.87 27.05 27.31 754,691 -0.22(-0.80%)
Jan 24, 2014 28.11 28.38 27.22 27.53 1,129,659 -0.72(-2.55%)
Jan 23, 2014 28.85 28.88 28.16 28.25 568,231 -0.64(-2.22%)
Jan 22, 2014 28.93 29.04 28.73 28.89 330,072 +0.08(+0.28%)
Jan 21, 2014 28.72 28.88 28.60 28.81 418,205 +0.25(+0.88%)
Jan 17, 2014 28.64 28.56 28.56 28.56 409,300 -0.14(-0.49%)
Jan 16, 2014 28.41 28.79 28.41 28.70 502,360 +0.15(+0.53%)
Jan 15, 2014 28.35 28.68 28.35 28.55 671,793 +0.20(+0.71%)
Jan 14, 2014 28.70 28.98 28.10 28.35 1,087,194 -0.36(-1.25%)
Jan 13, 2014 29.47 29.71 28.64 28.71 1,457,602 -0.95(-3.20%)
Jan 10, 2014 29.70 29.99 29.40 29.66 948,543 +0.03(+0.10%)
Jan 09, 2014 29.32 29.64 29.24 29.63 630,700 +0.34(+1.16%)
Jan 08, 2014 29.48 29.50 29.07 29.29 627,347 -0.24(-0.81%)
Jan 07, 2014 29.15 29.61 29.13 29.53 782,698 +0.40(+1.37%)
Jan 06, 2014 29.34 29.70 29.04 29.13 846,384 -0.04(-0.14%)
Jan 03, 2014 28.70 29.22 28.42 29.17 646,034 +0.89(+3.15%)
Jan 02, 2014 28.80 28.80 28.17 28.28 644,274 -0.52(-1.81%)
Dec 31, 2013 28.49 28.80 28.80 28.80 404,200 +0.33(+1.16%)
Dec 30, 2013 28.48 28.61 28.42 28.47 388,779 -0.04(-0.14%)
Dec 27, 2013 28.48 28.68 28.44 28.51 326,304 -0.01(-0.04%)
Dec 26, 2013 28.44 28.57 28.17 28.52 420,001 +0.18(+0.64%)
Dec 24, 2013 28.32 28.53 28.26 28.34 257,540 -0.02(-0.07%)
Dec 23, 2013 28.41 28.41 28.11 28.36 645,823 +0.15(+0.53%)
Dec 20, 2013 28.34 28.41 27.99 28.21 4,496,371 -0.07(-0.25%)
Dec 19, 2013 27.95 28.35 27.88 28.28 1,000,769 +0.21(+0.75%)
Dec 18, 2013 27.29 28.08 27.07 28.07 1,124,451 +0.78(+2.86%)
Dec 17, 2013 27.18 27.36 26.96 27.29 1,164,061 +0.09(+0.33%)
Dec 16, 2013 26.43 27.89 26.43 27.20 3,000,076 +1.05(+4.02%)
Dec 13, 2013 25.94 26.30 25.62 26.15 652,389 +0.37(+1.44%)
Dec 12, 2013 25.62 26.01 25.62 25.78 637,685 +0.12(+0.47%)
Dec 11, 2013 26.26 26.36 25.50 25.66 788,612 -0.60(-2.28%)
Dec 10, 2013 26.61 26.80 26.20 26.26 667,584 -0.46(-1.72%)
Dec 09, 2013 26.40 27.27 26.40 26.72 1,079,441 +0.36(+1.37%)
Dec 06, 2013 26.57 26.66 26.33 26.36 1,257,788 +0.03(+0.11%)
Dec 05, 2013 26.43 26.57 26.27 26.33 934,580 -0.22(-0.83%)
Dec 04, 2013 26.79 26.95 26.38 26.55 775,777 -0.38(-1.41%)
Dec 03, 2013 26.96 27.09 26.76 26.93 1,108,624 -0.17(-0.63%)
Dec 02, 2013 27.28 27.67 27.07 27.10 820,190 -0.19(-0.70%)
Nov 29, 2013 27.28 27.48 27.22 27.29 395,841 +0.10(+0.37%)
Nov 27, 2013 27.25 27.48 27.12 27.19 521,964 -0.09(-0.33%)
Nov 26, 2013 27.41 27.57 27.27 27.28 712,709 +0.03(+0.11%)
Nov 25, 2013 27.53 27.64 27.20 27.25 790,618 -0.15(-0.55%)
Nov 22, 2013 27.43 27.59 27.38 27.40 1,211,548 +0.02(+0.07%)
Nov 21, 2013 27.39 27.68 27.35 27.38 2,170,073 +0.11(+0.40%)
Nov 20, 2013 27.37 27.55 27.12 27.27 838,743 -0.11(-0.40%)
Nov 19, 2013 27.99 28.02 27.36 27.38 1,170,308 -0.64(-2.28%)
Nov 18, 2013 28.34 28.34 27.98 28.02 2,154,594 -0.30(-1.06%)
Nov 15, 2013 28.62 28.65 28.21 28.32 556,568 -0.36(-1.26%)
Nov 14, 2013 27.84 28.71 27.79 28.68 722,844 +0.93(+3.35%)
Nov 13, 2013 27.47 27.79 27.44 27.75 431,158 +0.09(+0.33%)
Nov 12, 2013 27.66 27.86 27.39 27.66 629,963 -0.02(-0.07%)
Nov 11, 2013 27.40 27.84 27.26 27.68 412,534 +0.25(+0.91%)
Nov 08, 2013 26.68 27.51 26.58 27.43 807,386 +0.82(+3.08%)
Nov 07, 2013 26.96 27.23 26.61 26.61 572,333 -0.32(-1.19%)
Nov 06, 2013 27.06 27.11 26.80 26.93 437,096 -0.20(-0.74%)
Nov 05, 2013 27.23 27.29 26.92 27.13 611,074 -0.16(-0.59%)
Nov 04, 2013 27.22 27.32 27.00 27.29 357,441 +0.13(+0.48%)
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.