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 (%)
Mar 31, 2008 38.08 39.76 37.68 39.16 1,232,170 +1.08(+2.84%)
Mar 28, 2008 39.25 39.50 38.03 38.08 927,770 -0.97(-2.48%)
Mar 27, 2008 40.95 40.95 39.05 39.05 992,732 -1.28(-3.17%)
Mar 26, 2008 41.50 41.73 40.11 40.33 1,591,044 -1.52(-3.63%)
Mar 25, 2008 40.94 42.36 40.25 41.85 1,477,368 +1.26(+3.10%)
Mar 24, 2008 40.00 41.41 39.86 40.59 1,021,367 +0.89(+2.24%)
Mar 21, 2008 39.52 40.06 38.92 39.70 1,905,981 +0.00(+0.00%)
Mar 20, 2008 39.52 40.06 38.92 39.70 1,905,981 +0.67(+1.72%)
Mar 19, 2008 39.97 39.97 38.69 39.03 2,421,702 -0.20(-0.51%)
Mar 18, 2008 37.10 39.48 37.06 39.23 2,158,079 +3.20(+8.88%)
Mar 17, 2008 37.39 38.78 36.03 36.03 2,451,747 -2.28(-5.95%)
Mar 14, 2008 40.50 40.70 37.61 38.31 2,075,757 -1.93(-4.80%)
Mar 13, 2008 39.25 40.72 38.21 40.24 1,543,218 -0.51(-1.25%)
Mar 12, 2008 42.07 42.29 40.75 40.75 1,373,015 -1.30(-3.09%)
Mar 11, 2008 38.56 42.13 38.56 42.05 1,500,466 +3.37(+8.71%)
Mar 10, 2008 39.46 40.02 38.66 38.68 1,437,100 -0.76(-1.93%)
Mar 07, 2008 38.93 40.34 38.63 39.44 845,625 +0.35(+0.90%)
Mar 06, 2008 40.28 40.42 39.09 39.09 1,083,889 -1.44(-3.55%)
Mar 05, 2008 40.54 41.55 40.09 40.53 938,458 +0.09(+0.22%)
Mar 04, 2008 40.04 40.84 39.80 40.44 1,026,700 +0.11(+0.27%)
Mar 03, 2008 40.59 40.82 39.65 40.33 1,080,043 -0.25(-0.62%)
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%)
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.