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 (%)
Feb 29, 2008 41.68 41.90 40.46 40.58 1,208,852 -1.61(-3.82%)
Feb 28, 2008 43.01 43.01 41.88 42.19 739,111 -1.17(-2.70%)
Feb 27, 2008 42.90 44.03 42.24 43.36 914,138 +0.06(+0.14%)
Feb 26, 2008 42.78 43.75 42.69 43.30 1,347,609 +0.30(+0.70%)
Feb 25, 2008 42.18 43.00 41.58 43.00 1,049,000 +0.91(+2.16%)
Feb 22, 2008 41.58 42.09 40.49 42.09 947,925 +0.66(+1.59%)
Feb 21, 2008 42.33 42.50 41.32 41.43 798,906 -0.70(-1.66%)
Feb 20, 2008 40.96 42.59 40.60 42.13 1,516,275 +1.05(+2.56%)
Feb 19, 2008 41.88 42.22 40.81 41.08 1,316,212 -0.39(-0.94%)
Feb 18, 2008 40.93 41.48 39.95 41.47 0 +0.00(+0.00%)
Feb 15, 2008 40.93 41.48 39.95 41.47 1,244,201 +0.49(+1.20%)
Feb 14, 2008 42.17 42.24 40.95 40.98 1,147,791 -1.26(-2.98%)
Feb 13, 2008 42.87 42.87 41.54 42.24 1,184,300 +0.00(+0.00%)
Feb 12, 2008 42.04 42.53 41.39 42.24 1,414,700 +0.37(+0.88%)
Feb 11, 2008 41.68 42.02 41.06 41.87 804,685 +0.32(+0.77%)
Feb 08, 2008 41.48 42.01 41.12 41.55 1,007,022 -0.25(-0.60%)
Feb 07, 2008 40.88 42.20 40.88 41.80 1,137,949 +0.75(+1.83%)
Feb 06, 2008 41.83 42.37 40.98 41.05 1,428,876 -0.65(-1.56%)
Feb 05, 2008 41.56 42.51 41.56 41.70 1,660,910 -1.29(-3.00%)
Feb 04, 2008 43.65 43.65 42.66 42.99 953,482 -0.66(-1.51%)
Feb 01, 2008 42.73 43.71 42.20 43.65 1,336,251 +1.28(+3.02%)
Jan 31, 2008 40.86 42.90 40.68 42.37 2,079,126 +0.34(+0.81%)
Jan 30, 2008 42.29 43.50 41.90 42.03 1,479,048 -0.36(-0.85%)
Jan 29, 2008 41.79 42.59 41.44 42.39 1,200,187 +1.08(+2.61%)
Jan 28, 2008 40.53 41.57 40.16 41.31 2,017,306 -0.98(-2.32%)
Jan 25, 2008 44.09 44.33 41.92 42.29 2,304,639 -1.02(-2.36%)
Jan 24, 2008 44.54 44.78 42.76 43.31 2,710,072 -1.08(-2.43%)
Jan 23, 2008 39.43 45.01 38.87 44.39 3,144,941 +3.69(+9.07%)
Jan 22, 2008 38.80 41.92 38.80 40.70 2,955,606 +0.00(+0.00%)
Jan 21, 2008 41.94 42.28 40.13 40.70 0 +0.00(+0.00%)
Jan 18, 2008 41.94 42.28 40.13 40.70 1,763,542 -0.81(-1.95%)
Jan 17, 2008 42.65 43.05 41.19 41.51 2,224,151 -0.85(-2.01%)
Jan 16, 2008 41.81 43.36 41.81 42.36 2,320,933 +0.43(+1.03%)
Jan 15, 2008 43.48 43.68 41.92 41.93 2,254,600 -1.80(-4.12%)
Jan 14, 2008 43.70 43.96 43.20 43.73 1,794,391 +0.47(+1.09%)
Jan 11, 2008 42.07 43.60 41.77 43.26 1,987,597 +0.94(+2.22%)
Jan 10, 2008 40.74 42.75 40.40 42.32 2,071,828 +1.20(+2.92%)
Jan 09, 2008 39.58 41.12 39.58 41.12 2,940,572 +2.16(+5.54%)
Jan 08, 2008 40.14 40.69 38.89 38.96 2,123,622 -0.09(-0.23%)
Jan 07, 2008 39.15 39.85 38.34 39.05 1,957,890 +0.06(+0.15%)
Jan 04, 2008 39.85 40.00 38.87 38.99 1,255,800 -1.33(-3.30%)
Jan 03, 2008 40.77 41.07 40.05 40.32 1,021,500 -0.30(-0.74%)
Jan 02, 2008 41.03 41.35 40.38 40.62 1,143,700 -0.54(-1.31%)
Jan 01, 2008 40.86 41.39 40.59 41.16 0 +0.00(+0.00%)
Dec 31, 2007 40.86 41.39 40.59 41.16 434,379 +0.04(+0.10%)
Dec 28, 2007 40.97 41.83 40.86 41.12 369,700 -0.05(-0.12%)
Dec 27, 2007 42.08 42.08 41.17 41.17 798,485 -1.16(-2.74%)
Dec 26, 2007 41.89 42.50 41.26 42.33 968,800 +0.12(+0.28%)
Dec 24, 2007 41.40 42.27 41.31 42.21 377,833 +1.02(+2.48%)
Dec 21, 2007 41.00 41.26 40.65 41.19 1,463,000 +0.69(+1.70%)
Dec 20, 2007 41.45 41.72 40.24 40.50 970,500 -0.78(-1.89%)
Dec 19, 2007 41.40 41.80 40.67 41.28 842,134 +0.28(+0.68%)
Dec 18, 2007 40.14 41.29 40.14 41.00 1,608,561 +1.29(+3.25%)
Dec 17, 2007 40.55 41.15 39.68 39.71 1,385,574 -1.19(-2.91%)
Dec 14, 2007 41.37 41.45 40.66 40.90 1,655,523 -0.53(-1.28%)
Dec 13, 2007 40.51 41.55 40.21 41.43 1,309,565 +0.64(+1.57%)
Dec 12, 2007 40.78 41.91 40.13 40.79 1,824,626 +0.99(+2.49%)
Dec 11, 2007 41.75 42.21 39.63 39.80 1,847,254 -2.01(-4.81%)
Dec 10, 2007 40.41 42.32 40.30 41.81 1,187,300 +1.43(+3.54%)
Dec 07, 2007 40.15 41.09 39.95 40.38 1,174,963 +0.14(+0.35%)
Dec 06, 2007 38.77 40.26 38.59 40.24 1,004,640 +1.46(+3.76%)
Dec 05, 2007 39.12 39.46 38.29 38.78 1,293,858 -0.06(-0.15%)
Dec 04, 2007 39.04 39.35 38.71 38.84 1,534,455 -0.36(-0.92%)
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.