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 (%)
Oct 31, 2005 35.00 35.54 35.00 35.01 940,200 +0.12(+0.34%)
Oct 28, 2005 34.65 35.40 33.90 34.89 926,400 +0.29(+0.84%)
Oct 27, 2005 35.00 35.09 34.60 34.60 540,700 -0.42(-1.20%)
Oct 26, 2005 35.07 35.45 34.98 35.02 400,500 -0.04(-0.11%)
Oct 25, 2005 35.00 35.25 34.83 35.06 473,000 +0.06(+0.17%)
Oct 24, 2005 34.52 35.06 34.49 35.00 409,800 +0.59(+1.71%)
Oct 21, 2005 34.19 34.77 34.00 34.41 371,500 +0.31(+0.91%)
Oct 20, 2005 34.34 34.52 33.87 34.10 420,500 -0.24(-0.70%)
Oct 19, 2005 33.70 34.36 33.45 34.34 392,900 +0.69(+2.05%)
Oct 18, 2005 33.72 33.88 33.62 33.65 451,400 -0.14(-0.41%)
Oct 17, 2005 33.78 33.86 33.58 33.79 429,800 +0.00(+0.00%)
Oct 14, 2005 33.42 34.00 33.32 33.79 367,300 +0.37(+1.11%)
Oct 13, 2005 33.18 33.60 33.15 33.42 368,500 +0.17(+0.51%)
Oct 12, 2005 33.90 34.23 33.07 33.25 455,600 -0.75(-2.21%)
Oct 11, 2005 34.06 34.27 33.96 34.00 922,800 +0.07(+0.21%)
Oct 10, 2005 33.48 34.28 33.39 33.93 746,600 +0.70(+2.11%)
Oct 07, 2005 33.00 33.23 32.92 33.23 438,700 +0.38(+1.16%)
Oct 06, 2005 33.11 33.19 32.60 32.85 407,000 -0.26(-0.79%)
Oct 05, 2005 33.58 33.58 33.10 33.11 196,300 -0.49(-1.46%)
Oct 04, 2005 33.60 34.00 33.52 33.60 453,800 +0.12(+0.36%)
Oct 03, 2005 33.05 33.59 32.90 33.48 808,800 +0.25(+0.75%)
Sep 30, 2005 33.65 33.65 33.10 33.23 461,800 -0.42(-1.25%)
Sep 29, 2005 33.15 33.66 33.00 33.65 453,900 +0.52(+1.57%)
Sep 28, 2005 33.16 33.57 33.13 33.13 369,600 -0.02(-0.06%)
Sep 27, 2005 33.00 33.30 32.93 33.15 234,100 +0.16(+0.48%)
Sep 26, 2005 33.27 33.43 32.91 32.99 360,200 -0.27(-0.81%)
Sep 23, 2005 33.26 33.72 33.22 33.26 376,400 -0.37(-1.10%)
Sep 22, 2005 33.01 33.79 32.75 33.63 716,200 +0.70(+2.13%)
Sep 21, 2005 33.27 33.37 32.92 32.93 334,500 -0.33(-0.99%)
Sep 20, 2005 33.34 33.74 33.18 33.26 395,400 +0.06(+0.18%)
Sep 19, 2005 33.20 33.37 32.93 33.20 472,700 -0.13(-0.39%)
Sep 16, 2005 33.10 33.60 32.90 33.33 1,684,400 +0.13(+0.39%)
Sep 15, 2005 32.43 33.44 32.34 33.20 1,312,700 +0.91(+2.82%)
Sep 14, 2005 32.05 32.38 32.02 32.29 1,085,800 +0.49(+1.54%)
Sep 13, 2005 31.80 31.94 31.66 31.80 506,000 -0.02(-0.06%)
Sep 12, 2005 31.70 31.94 31.65 31.82 596,900 +0.05(+0.16%)
Sep 09, 2005 31.65 31.91 31.65 31.77 340,100 +0.21(+0.67%)
Sep 08, 2005 31.20 31.63 31.15 31.56 625,200 +0.13(+0.41%)
Sep 07, 2005 31.40 31.45 31.30 31.43 193,600 +0.01(+0.03%)
Sep 06, 2005 31.25 31.51 31.01 31.42 267,100 +0.21(+0.67%)
Sep 02, 2005 31.15 31.27 31.04 31.21 520,400 +0.16(+0.52%)
Sep 01, 2005 31.05 31.51 30.88 31.05 560,800 -0.01(-0.03%)
Aug 31, 2005 30.99 31.09 30.70 31.06 384,500 +0.08(+0.26%)
Aug 30, 2005 30.96 31.01 30.70 30.98 356,500 +0.03(+0.10%)
Aug 29, 2005 30.85 31.05 30.70 30.95 346,600 +0.00(+0.00%)
Aug 26, 2005 30.90 31.08 30.64 30.95 401,000 +0.06(+0.19%)
Aug 25, 2005 30.71 31.01 30.70 30.89 264,000 +0.16(+0.52%)
Aug 24, 2005 31.03 31.14 30.70 30.73 286,600 -0.27(-0.87%)
Aug 23, 2005 31.00 31.10 30.94 31.00 310,600 +0.00(+0.00%)
Aug 22, 2005 30.95 31.14 30.80 31.00 459,900 +0.13(+0.42%)
Aug 19, 2005 31.20 31.20 30.87 30.87 231,600 -0.20(-0.64%)
Aug 18, 2005 31.15 31.18 30.93 31.07 198,800 -0.21(-0.67%)
Aug 17, 2005 31.21 31.38 31.09 31.28 324,400 +0.18(+0.58%)
Aug 16, 2005 31.64 31.80 31.10 31.10 375,300 -0.54(-1.71%)
Aug 15, 2005 31.45 31.80 31.27 31.64 264,200 +0.24(+0.76%)
Aug 12, 2005 31.60 31.63 31.33 31.40 289,800 -0.36(-1.13%)
Aug 11, 2005 31.58 31.81 31.42 31.76 284,700 +0.18(+0.57%)
Aug 10, 2005 31.75 32.15 31.45 31.58 326,300 +0.06(+0.19%)
Aug 09, 2005 31.30 31.75 31.30 31.52 330,200 +0.40(+1.29%)
Aug 08, 2005 31.20 31.41 31.05 31.12 366,400 -0.01(-0.03%)
Aug 05, 2005 31.35 31.42 31.02 31.13 308,100 -0.37(-1.17%)
Aug 04, 2005 31.65 31.72 31.35 31.50 504,900 -0.39(-1.22%)
Aug 03, 2005 31.85 31.97 31.70 31.89 216,200 -0.08(-0.25%)
Aug 02, 2005 32.11 32.26 31.90 31.97 387,300 -0.15(-0.47%)
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.