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 31, 2013 27.97 28.17 27.66 27.67 633,853 -0.34(-1.21%)
May 30, 2013 27.62 28.15 27.48 28.01 813,497 +0.41(+1.49%)
May 29, 2013 27.18 27.80 27.04 27.60 871,594 +0.17(+0.62%)
May 28, 2013 27.12 27.48 26.84 27.43 517,512 +0.79(+2.97%)
May 24, 2013 26.53 26.69 26.31 26.64 309,711 -0.04(-0.15%)
May 23, 2013 26.20 26.71 26.04 26.68 508,303 +0.14(+0.53%)
May 22, 2013 27.35 27.56 26.34 26.54 807,835 -0.82(-3.00%)
May 21, 2013 27.17 27.38 27.15 27.36 805,125 +0.19(+0.70%)
May 20, 2013 27.13 27.25 26.96 27.17 757,624 -0.01(-0.04%)
May 17, 2013 26.18 27.23 26.13 27.18 1,500,608 +1.08(+4.14%)
May 16, 2013 25.91 26.25 25.70 26.10 1,313,317 +0.21(+0.81%)
May 15, 2013 25.15 25.94 25.15 25.89 1,280,794 +1.23(+4.99%)
May 13, 2013 24.05 24.81 23.97 24.66 1,269,400 +0.57(+2.37%)
May 10, 2013 23.61 24.10 23.42 24.09 1,115,825 +0.54(+2.29%)
May 09, 2013 23.75 23.83 23.38 23.55 772,167 -0.26(-1.09%)
May 08, 2013 23.30 23.81 23.24 23.81 1,227,834 +0.49(+2.10%)
May 07, 2013 22.97 23.33 22.66 23.32 927,108 +0.45(+1.97%)
May 06, 2013 22.93 22.93 22.61 22.87 1,094,291 -0.26(-1.12%)
May 03, 2013 22.87 23.54 22.83 23.13 713,424 +0.54(+2.39%)
May 02, 2013 22.32 22.62 22.32 22.59 585,063 +0.36(+1.62%)
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.