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 (%)
May 30, 2008 36.97 37.65 36.80 36.81 1,839,610 +0.37(+1.02%)
May 29, 2008 35.88 36.88 35.88 36.44 830,316 +0.62(+1.73%)
May 28, 2008 35.62 35.94 35.20 35.82 1,099,217 +0.38(+1.07%)
May 27, 2008 34.60 35.57 34.60 35.44 1,123,069 +0.74(+2.13%)
May 26, 2008 34.98 35.09 34.57 34.70 0 +0.00(+0.00%)
May 23, 2008 34.98 35.09 34.57 34.70 692,821 -0.58(-1.64%)
May 22, 2008 34.93 35.50 34.74 35.28 1,054,200 +0.40(+1.15%)
May 21, 2008 35.24 35.57 34.80 34.88 1,475,955 -0.44(-1.25%)
May 20, 2008 35.72 35.72 35.08 35.32 933,311 -0.59(-1.64%)
May 19, 2008 35.92 36.14 35.62 35.91 1,172,787 +0.00(+0.00%)
May 16, 2008 36.12 36.22 35.54 35.91 672,843 -0.26(-0.72%)
May 15, 2008 35.96 36.17 35.39 36.17 837,801 +0.18(+0.50%)
May 14, 2008 35.78 36.27 35.53 35.99 1,491,311 +0.38(+1.07%)
May 13, 2008 35.71 35.89 35.28 35.61 1,229,203 -0.26(-0.72%)
May 12, 2008 35.02 35.98 35.02 35.87 879,852 +0.86(+2.46%)
May 09, 2008 34.62 35.41 34.09 35.01 803,020 +0.40(+1.16%)
May 08, 2008 34.83 35.16 34.28 34.61 1,375,970 -0.26(-0.75%)
May 07, 2008 35.63 35.77 34.65 34.87 2,215,146 -0.44(-1.25%)
May 06, 2008 34.53 35.37 34.28 35.31 1,325,185 +0.21(+0.60%)
May 05, 2008 34.49 35.44 34.49 35.10 1,566,111 +0.24(+0.69%)
May 02, 2008 35.00 35.16 33.64 34.86 2,102,049 +0.14(+0.40%)
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.