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%)
May 01, 2008 33.50 34.90 33.30 34.72 1,118,028 +1.24(+3.70%)
Apr 30, 2008 33.40 34.21 33.23 33.48 1,244,555 +0.08(+0.24%)
Apr 29, 2008 33.63 33.73 33.30 33.40 1,068,095 -0.34(-1.01%)
Apr 28, 2008 33.75 33.81 33.27 33.74 1,640,327 +0.06(+0.18%)
Apr 25, 2008 34.75 34.75 32.86 33.68 1,305,334 -0.10(-0.30%)
Apr 24, 2008 32.91 33.78 32.70 33.78 1,236,565 +1.03(+3.15%)
Apr 23, 2008 32.70 33.01 32.62 32.75 1,555,452 -0.05(-0.15%)
Apr 22, 2008 32.86 33.01 32.36 32.80 2,301,906 -0.06(-0.18%)
Apr 21, 2008 33.25 33.25 32.30 32.86 1,812,075 -0.38(-1.14%)
Apr 18, 2008 33.59 34.20 33.18 33.24 1,917,392 -0.22(-0.66%)
Apr 17, 2008 33.27 33.73 33.01 33.46 1,305,747 -0.07(-0.21%)
Apr 16, 2008 33.45 33.62 32.90 33.53 2,778,967 +0.53(+1.61%)
Apr 15, 2008 33.04 33.52 32.55 33.00 1,878,829 -0.09(-0.27%)
Apr 14, 2008 33.43 33.79 32.31 33.09 3,973,219 -1.10(-3.22%)
Apr 11, 2008 35.08 35.19 34.06 34.19 1,759,355 -1.25(-3.53%)
Apr 10, 2008 34.19 35.87 34.05 35.44 2,562,640 +1.23(+3.60%)
Apr 09, 2008 35.00 35.24 34.02 34.21 2,879,007 -0.78(-2.23%)
Apr 08, 2008 37.04 37.04 34.61 34.99 4,221,339 -2.39(-6.39%)
Apr 07, 2008 37.50 38.58 36.52 37.38 2,658,256 -1.60(-4.10%)
Apr 04, 2008 40.58 40.60 38.92 38.98 2,109,094 -1.62(-3.99%)
Apr 03, 2008 40.16 40.91 39.73 40.60 856,257 -0.06(-0.15%)
Apr 02, 2008 40.98 41.45 40.38 40.66 1,221,753 -0.29(-0.71%)
Apr 01, 2008 39.80 41.21 39.73 40.95 1,325,013 +1.79(+4.57%)
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%)
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.