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, 2014 30.87 31.11 30.50 30.54 1,016,070 -0.17(-0.55%)
Mar 28, 2014 30.87 31.10 30.56 30.71 768,122 -0.13(-0.42%)
Mar 27, 2014 30.93 30.95 30.45 30.84 1,107,578 +0.39(+1.28%)
Mar 26, 2014 30.22 31.20 30.06 30.45 1,697,051 +0.59(+1.98%)
Mar 25, 2014 29.85 29.92 29.09 29.86 1,233,864 +0.20(+0.67%)
Mar 24, 2014 29.48 29.94 29.23 29.66 958,640 +0.22(+0.75%)
Mar 21, 2014 29.40 30.12 29.25 29.44 2,070,689 +0.22(+0.75%)
Mar 20, 2014 27.87 29.30 27.87 29.22 1,118,633 +1.21(+4.32%)
Mar 19, 2014 27.28 28.08 26.90 28.01 1,673,411 +0.59(+2.15%)
Mar 18, 2014 27.50 27.60 27.32 27.42 451,337 -0.07(-0.25%)
Mar 17, 2014 27.15 27.80 27.12 27.49 549,344 +0.58(+2.16%)
Mar 14, 2014 27.37 27.68 26.85 26.91 608,885 -0.61(-2.22%)
Mar 13, 2014 27.89 28.09 27.48 27.52 602,251 -0.33(-1.18%)
Mar 12, 2014 27.64 27.95 27.43 27.85 395,021 +0.01(+0.04%)
Mar 11, 2014 27.85 28.10 27.66 27.84 492,367 -0.04(-0.14%)
Mar 10, 2014 27.97 28.18 27.70 27.88 350,134 -0.13(-0.46%)
Mar 07, 2014 27.99 28.16 27.74 28.01 548,695 +0.17(+0.61%)
Mar 06, 2014 27.87 28.14 27.81 27.84 395,147 +0.00(+0.00%)
Mar 05, 2014 27.93 28.11 27.71 27.84 388,928 -0.10(-0.36%)
Mar 04, 2014 27.21 28.04 27.21 27.94 837,787 +1.10(+4.10%)
Mar 03, 2014 27.01 27.24 26.77 26.84 660,042 -0.56(-2.04%)
Feb 28, 2014 26.99 27.44 26.93 27.40 570,367 +0.38(+1.41%)
Feb 27, 2014 26.54 27.05 26.44 27.02 444,333 +0.45(+1.69%)
Feb 26, 2014 27.33 27.61 26.57 26.57 718,678 -0.79(-2.89%)
Feb 25, 2014 27.65 27.83 27.20 27.36 477,562 -0.33(-1.19%)
Feb 24, 2014 27.20 27.86 27.10 27.69 594,887 +0.59(+2.18%)
Feb 21, 2014 27.14 27.37 27.02 27.10 389,800 -0.02(-0.07%)
Feb 20, 2014 26.84 27.28 26.72 27.12 287,796 +0.26(+0.97%)
Feb 19, 2014 27.27 27.53 26.85 26.86 354,362 -0.53(-1.94%)
Feb 18, 2014 27.36 27.58 27.33 27.39 349,001 -0.01(-0.04%)
Feb 14, 2014 27.29 27.40 27.40 27.40 231,900 -0.05(-0.18%)
Feb 13, 2014 26.96 27.48 26.89 27.45 262,271 +0.21(+0.77%)
Feb 12, 2014 27.25 27.60 27.18 27.24 280,955 -0.03(-0.11%)
Feb 11, 2014 26.89 27.38 26.83 27.27 366,894 +0.33(+1.22%)
Feb 10, 2014 26.47 26.98 26.39 26.94 352,492 +0.43(+1.62%)
Feb 07, 2014 26.41 26.64 26.30 26.51 471,316 +0.23(+0.88%)
Feb 06, 2014 26.15 26.36 26.05 26.28 351,848 +0.14(+0.54%)
Feb 05, 2014 26.64 26.75 26.07 26.14 841,909 -0.58(-2.17%)
Feb 04, 2014 25.84 26.83 25.63 26.72 1,124,626 +0.99(+3.85%)
Feb 03, 2014 26.84 27.04 25.71 25.73 1,382,650 -1.16(-4.31%)
Jan 31, 2014 26.91 27.19 26.59 26.89 875,023 -0.48(-1.75%)
Jan 30, 2014 27.25 27.50 27.15 27.37 399,042 +0.37(+1.37%)
Jan 29, 2014 27.21 27.43 26.95 27.00 591,499 -0.62(-2.24%)
Jan 28, 2014 27.35 27.78 27.35 27.62 454,901 +0.31(+1.14%)
Jan 27, 2014 27.62 27.87 27.05 27.31 754,691 -0.22(-0.80%)
Jan 24, 2014 28.11 28.38 27.22 27.53 1,129,659 -0.72(-2.55%)
Jan 23, 2014 28.85 28.88 28.16 28.25 568,231 -0.64(-2.22%)
Jan 22, 2014 28.93 29.04 28.73 28.89 330,072 +0.08(+0.28%)
Jan 21, 2014 28.72 28.88 28.60 28.81 418,205 +0.25(+0.88%)
Jan 17, 2014 28.64 28.56 28.56 28.56 409,300 -0.14(-0.49%)
Jan 16, 2014 28.41 28.79 28.41 28.70 502,360 +0.15(+0.53%)
Jan 15, 2014 28.35 28.68 28.35 28.55 671,793 +0.20(+0.71%)
Jan 14, 2014 28.70 28.98 28.10 28.35 1,087,194 -0.36(-1.25%)
Jan 13, 2014 29.47 29.71 28.64 28.71 1,457,602 -0.95(-3.20%)
Jan 10, 2014 29.70 29.99 29.40 29.66 948,543 +0.03(+0.10%)
Jan 09, 2014 29.32 29.64 29.24 29.63 630,700 +0.34(+1.16%)
Jan 08, 2014 29.48 29.50 29.07 29.29 627,347 -0.24(-0.81%)
Jan 07, 2014 29.15 29.61 29.13 29.53 782,698 +0.40(+1.37%)
Jan 06, 2014 29.34 29.70 29.04 29.13 846,384 -0.04(-0.14%)
Jan 03, 2014 28.70 29.22 28.42 29.17 646,034 +0.89(+3.15%)
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.