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 (%)
Nov 28, 2008 19.15 19.85 18.87 19.85 656,070 +0.84(+4.42%)
Nov 26, 2008 17.82 19.31 17.48 19.01 1,401,238 +0.66(+3.60%)
Nov 25, 2008 18.18 18.78 16.80 18.35 1,804,157 -0.58(-3.06%)
Nov 24, 2008 18.26 19.21 17.88 18.93 2,242,508 +1.32(+7.50%)
Nov 21, 2008 17.52 17.86 15.90 17.61 2,025,496 +0.74(+4.39%)
Nov 20, 2008 17.82 18.56 16.70 16.87 1,952,023 -0.95(-5.33%)
Nov 19, 2008 19.53 19.96 17.66 17.82 1,216,851 -1.75(-8.94%)
Nov 18, 2008 20.09 20.70 18.94 19.57 1,420,915 -0.48(-2.39%)
Nov 17, 2008 20.75 21.02 20.01 20.05 1,098,802 -0.91(-4.34%)
Nov 14, 2008 21.97 22.59 20.90 20.96 0 -1.26(-5.67%)
Nov 13, 2008 21.05 22.26 19.72 22.22 1,979,031 +1.55(+7.50%)
Nov 12, 2008 22.50 23.28 20.39 20.67 1,741,086 -2.32(-10.09%)
Nov 11, 2008 22.60 23.61 22.32 22.99 1,329,982 -0.07(-0.30%)
Nov 10, 2008 23.06 23.50 22.63 23.06 835,066 +0.07(+0.30%)
Nov 07, 2008 22.90 23.14 21.98 22.99 1,130,717 +0.26(+1.14%)
Nov 06, 2008 23.17 24.22 22.60 22.73 1,427,367 -1.27(-5.29%)
Nov 05, 2008 25.10 25.51 23.97 24.00 684,275 -1.57(-6.14%)
Nov 04, 2008 24.97 25.74 24.57 25.57 713,277 +1.05(+4.28%)
Nov 03, 2008 24.13 25.02 24.09 24.52 866,397 +0.32(+1.32%)
Oct 31, 2008 24.32 25.07 23.82 24.20 0 +0.05(+0.21%)
Oct 30, 2008 25.50 25.88 23.74 24.15 1,425,753 -0.57(-2.31%)
Oct 29, 2008 25.64 25.94 24.52 24.72 1,840,332 -1.02(-3.96%)
Oct 28, 2008 24.18 25.75 21.66 25.74 1,942,562 +2.86(+12.50%)
Oct 27, 2008 21.88 23.69 21.63 22.88 1,736,418 +1.22(+5.63%)
Oct 24, 2008 18.90 22.17 18.13 21.66 1,432,234 +1.02(+4.94%)
Oct 23, 2008 21.35 21.93 19.66 20.64 2,016,838 -0.78(-3.64%)
Oct 22, 2008 23.39 23.40 20.57 21.42 2,355,636 -1.46(-6.38%)
Oct 21, 2008 22.81 23.79 22.75 22.88 2,232,217 -0.01(-0.04%)
Oct 20, 2008 22.05 23.10 21.56 22.89 1,804,165 +0.48(+2.14%)
Oct 17, 2008 21.37 23.93 21.37 22.41 0 -0.17(-0.75%)
Oct 16, 2008 22.30 22.89 20.20 22.58 1,850,020 +0.32(+1.44%)
Oct 15, 2008 26.27 26.27 21.94 22.26 971,311 -3.99(-15.20%)
Oct 14, 2008 28.11 28.44 24.41 26.25 1,760,969 -1.00(-3.67%)
Oct 13, 2008 25.71 27.25 24.44 27.25 1,688,211 +2.85(+11.68%)
Oct 10, 2008 19.52 24.40 19.36 24.40 2,598,804 +4.05(+19.90%)
Oct 09, 2008 24.32 24.35 20.23 20.35 1,994,739 -3.07(-13.11%)
Oct 08, 2008 25.50 26.40 22.98 23.42 856,723 -2.06(-8.08%)
Oct 07, 2008 29.20 29.20 24.73 25.48 1,365,516 -1.12(-4.21%)
Oct 06, 2008 25.06 28.06 23.82 26.60 1,130,413 +1.04(+4.07%)
Oct 03, 2008 26.04 27.38 25.01 25.56 0 -0.01(-0.04%)
Oct 02, 2008 28.85 29.17 25.00 25.57 826,732 -2.77(-9.77%)
Oct 01, 2008 28.52 29.59 26.27 28.34 1,019,735 -0.51(-1.77%)
Sep 30, 2008 30.61 31.98 28.06 28.85 990,311 +1.60(+5.87%)
Sep 29, 2008 32.83 33.88 26.68 27.25 1,288,573 -4.77(-14.90%)
Sep 26, 2008 31.66 32.07 30.22 32.02 0 +0.34(+1.07%)
Sep 25, 2008 30.79 32.15 30.41 31.68 630,958 +1.27(+4.18%)
Sep 24, 2008 31.05 31.90 29.52 30.41 960,978 -0.19(-0.62%)
Sep 23, 2008 31.76 31.76 30.01 30.60 833,743 -0.92(-2.92%)
Sep 22, 2008 33.00 33.00 29.98 31.52 1,392,705 +0.02(+0.06%)
Sep 19, 2008 33.60 36.63 27.96 31.50 0 +4.40(+16.24%)
Sep 18, 2008 30.87 32.34 17.17 27.10 13,296,833 -3.41(-11.18%)
Sep 17, 2008 32.03 33.70 30.28 30.51 5,092,329 -2.55(-7.71%)
Sep 16, 2008 29.58 33.07 29.58 33.06 2,494,980 +1.90(+6.10%)
Sep 15, 2008 30.64 32.34 30.46 31.16 2,017,389 -0.88(-2.75%)
Sep 12, 2008 32.02 32.49 31.50 32.04 1,409,612 -0.36(-1.11%)
Sep 11, 2008 31.00 32.66 30.86 32.40 2,214,452 +0.79(+2.50%)
Sep 10, 2008 31.65 32.31 30.75 31.61 1,709,719 -0.15(-0.47%)
Sep 09, 2008 33.01 33.98 31.75 31.76 2,297,676 -1.37(-4.14%)
Sep 08, 2008 33.17 33.92 31.95 33.13 2,314,582 +1.16(+3.63%)
Sep 05, 2008 31.00 32.00 30.64 31.97 0 -2.66(-7.68%)
Sep 04, 2008 34.70 35.71 34.20 34.63 4,451,789 -0.42(-1.20%)
Sep 03, 2008 34.40 35.05 33.94 35.05 3,142,004 +0.57(+1.65%)
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.