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, 2011 26.68 27.04 26.62 26.75 1,006,080 -0.02(-0.07%)
Mar 30, 2011 26.55 26.91 26.55 26.77 957,333 +0.30(+1.13%)
Mar 29, 2011 26.24 26.54 26.11 26.47 617,254 +0.24(+0.91%)
Mar 28, 2011 26.55 26.79 26.23 26.23 530,983 -0.23(-0.87%)
Mar 25, 2011 26.54 26.68 26.34 26.46 463,204 +0.01(+0.04%)
Mar 24, 2011 26.52 26.57 26.17 26.45 830,560 +0.26(+0.99%)
Mar 23, 2011 26.04 26.46 26.00 26.19 833,812 +0.09(+0.34%)
Mar 22, 2011 26.22 26.44 26.08 26.10 540,529 -0.13(-0.50%)
Mar 21, 2011 25.94 26.25 25.89 26.23 737,144 +0.51(+1.98%)
Mar 18, 2011 25.69 25.92 25.52 25.72 1,501,061 +0.32(+1.26%)
Mar 17, 2011 25.68 25.76 25.28 25.40 999,576 -0.01(-0.04%)
Mar 16, 2011 25.66 25.74 24.93 25.41 1,800,376 -0.30(-1.17%)
Mar 15, 2011 25.79 26.16 25.71 25.71 1,103,520 -0.45(-1.72%)
Mar 14, 2011 26.25 26.70 26.13 26.16 655,086 -0.38(-1.43%)
Mar 11, 2011 26.06 26.58 25.96 26.54 765,901 +0.09(+0.34%)
Mar 10, 2011 27.42 27.42 26.24 26.45 1,693,100 -1.17(-4.24%)
Mar 09, 2011 27.40 27.80 27.26 27.62 1,020,174 +0.22(+0.80%)
Mar 08, 2011 27.09 27.48 26.74 27.40 1,212,953 +0.40(+1.48%)
Mar 07, 2011 27.83 28.23 26.98 27.00 1,016,749 -0.75(-2.70%)
Mar 04, 2011 27.80 27.80 27.34 27.75 664,853 +0.00(+0.00%)
Mar 03, 2011 27.16 27.81 27.16 27.75 842,914 +0.74(+2.74%)
Mar 02, 2011 27.47 27.57 26.83 27.01 699,431 -0.55(-2.00%)
Mar 01, 2011 27.61 27.89 27.53 27.56 881,961 +0.00(+0.00%)
Feb 28, 2011 27.42 27.56 27.22 27.56 541,019 +0.20(+0.73%)
Feb 25, 2011 27.36 27.62 27.35 27.36 707,158 +0.07(+0.26%)
Feb 24, 2011 26.96 27.50 26.87 27.29 1,234,420 +0.46(+1.71%)
Feb 23, 2011 27.32 27.44 26.69 26.83 608,998 -0.51(-1.87%)
Feb 22, 2011 27.62 27.92 27.30 27.34 705,496 -0.61(-2.18%)
Feb 18, 2011 27.83 27.95 27.63 27.95 792,650 +0.16(+0.58%)
Feb 17, 2011 27.79 27.94 27.70 27.79 458,979 -0.01(-0.04%)
Feb 16, 2011 27.66 27.90 27.62 27.80 667,085 +0.22(+0.80%)
Feb 15, 2011 27.41 27.75 27.39 27.58 763,511 +0.06(+0.22%)
Feb 14, 2011 27.28 27.52 27.04 27.52 648,997 +0.20(+0.73%)
Feb 11, 2011 27.18 27.48 26.98 27.32 904,689 +0.10(+0.37%)
Feb 10, 2011 26.67 27.27 26.66 27.22 947,542 +0.47(+1.76%)
Feb 09, 2011 26.95 27.01 26.64 26.75 687,015 -0.31(-1.15%)
Feb 08, 2011 26.75 27.18 26.64 27.06 1,283,792 +0.38(+1.42%)
Feb 07, 2011 26.75 26.94 26.63 26.68 810,580 -0.03(-0.11%)
Feb 04, 2011 26.77 26.80 26.50 26.71 507,857 -0.10(-0.37%)
Feb 03, 2011 26.89 26.91 26.50 26.81 929,163 +0.17(+0.64%)
Feb 02, 2011 26.83 26.90 26.52 26.64 1,036,430 -0.24(-0.89%)
Feb 01, 2011 27.14 27.22 26.82 26.88 1,472,996 -0.20(-0.74%)
Jan 31, 2011 27.45 27.76 26.99 27.08 1,694,531 -0.34(-1.24%)
Jan 28, 2011 28.57 28.57 26.90 27.42 2,104,773 -0.58(-2.07%)
Jan 27, 2011 27.14 28.06 27.14 28.00 1,533,488 +0.78(+2.87%)
Jan 26, 2011 27.18 27.27 26.95 27.22 907,043 +0.09(+0.33%)
Jan 25, 2011 26.64 27.14 26.55 27.13 1,217,447 +0.53(+1.99%)
Jan 24, 2011 26.49 26.72 26.43 26.60 863,250 +0.05(+0.19%)
Jan 21, 2011 26.57 27.02 26.48 26.55 601,764 +0.15(+0.57%)
Jan 20, 2011 26.43 26.51 26.29 26.40 1,375,867 -0.04(-0.15%)
Jan 19, 2011 26.69 26.69 26.39 26.44 761,418 -0.31(-1.16%)
Jan 18, 2011 26.82 26.82 26.42 26.75 989,572 +0.00(+0.00%)
Jan 14, 2011 26.90 26.90 26.55 26.75 1,245,016 -0.10(-0.37%)
Jan 13, 2011 26.89 27.02 26.76 26.85 661,882 +0.00(+0.00%)
Jan 12, 2011 26.79 26.85 26.62 26.85 539,084 +0.25(+0.94%)
Jan 11, 2011 26.66 26.90 26.42 26.60 1,171,820 +0.07(+0.26%)
Jan 10, 2011 26.34 26.58 26.27 26.53 1,435,913 +0.05(+0.19%)
Jan 07, 2011 26.83 26.83 26.41 26.48 2,261,637 -0.31(-1.16%)
Jan 06, 2011 26.65 26.83 26.40 26.79 1,361,723 +0.09(+0.34%)
Jan 05, 2011 26.01 26.73 26.01 26.70 1,298,898 +0.67(+2.57%)
Jan 04, 2011 26.19 26.26 25.88 26.03 1,031,267 -0.07(-0.27%)
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.