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 (%)
Aug 29, 2008 33.58 33.95 33.41 33.44 0 -0.51(-1.50%)
Aug 28, 2008 33.65 34.30 33.12 33.95 1,589,475 +0.57(+1.71%)
Aug 27, 2008 32.90 33.39 32.44 33.38 1,293,727 +0.76(+2.33%)
Aug 26, 2008 32.88 32.88 32.04 32.62 1,621,300 -0.16(-0.49%)
Aug 25, 2008 32.86 33.27 32.63 32.78 1,683,205 -0.40(-1.21%)
Aug 22, 2008 32.63 33.67 32.50 33.18 0 +0.68(+2.09%)
Aug 21, 2008 32.02 32.72 31.76 32.50 1,405,179 +0.06(+0.18%)
Aug 20, 2008 32.37 32.78 32.02 32.44 2,607,293 +0.40(+1.25%)
Aug 19, 2008 31.38 33.39 31.05 32.04 3,108,736 +1.30(+4.23%)
Aug 18, 2008 31.75 31.75 30.60 30.74 1,006,203 -0.89(-2.81%)
Aug 15, 2008 31.80 32.01 30.87 31.63 0 +0.10(+0.32%)
Aug 14, 2008 29.72 31.66 29.27 31.53 1,484,698 +1.46(+4.86%)
Aug 13, 2008 30.53 31.11 29.66 30.07 1,696,273 -0.70(-2.27%)
Aug 12, 2008 32.35 32.35 30.53 30.77 1,382,749 -1.69(-5.21%)
Aug 11, 2008 31.62 33.45 31.57 32.46 1,242,468 +0.27(+0.84%)
Aug 08, 2008 30.82 32.32 30.78 32.19 892,159 +1.35(+4.38%)
Aug 07, 2008 31.12 31.47 30.27 30.84 2,315,585 -0.68(-2.16%)
Aug 06, 2008 32.40 32.60 31.44 31.52 1,847,415 -1.20(-3.67%)
Aug 05, 2008 32.65 33.09 32.37 32.72 1,707,704 +0.70(+2.19%)
Aug 04, 2008 32.20 32.65 31.59 32.02 887,729 -0.55(-1.69%)
Aug 01, 2008 32.50 32.93 31.74 32.57 1,412,684 -0.29(-0.88%)
Jul 31, 2008 32.68 33.18 32.06 32.86 1,633,825 +0.11(+0.34%)
Jul 30, 2008 32.98 33.31 31.90 32.75 1,741,368 +0.20(+0.61%)
Jul 29, 2008 32.55 32.55 30.76 32.55 2,091,169 +1.45(+4.66%)
Jul 28, 2008 31.99 32.48 30.92 31.10 2,929,585 -1.90(-5.76%)
Jul 25, 2008 33.63 33.79 32.26 33.00 3,034,454 -1.23(-3.59%)
Jul 24, 2008 35.92 36.02 34.06 34.23 1,518,839 -1.63(-4.55%)
Jul 23, 2008 35.37 36.21 34.88 35.86 1,764,128 +0.30(+0.84%)
Jul 22, 2008 31.33 35.61 31.33 35.56 2,053,767 +2.74(+8.35%)
Jul 21, 2008 34.38 34.55 32.61 32.82 1,518,612 -1.59(-4.62%)
Jul 18, 2008 34.28 34.92 33.08 34.41 1,756,635 -0.73(-2.08%)
Jul 17, 2008 33.41 35.43 33.41 35.14 1,891,823 +2.01(+6.07%)
Jul 16, 2008 31.33 33.22 30.36 33.13 1,620,941 +2.41(+7.85%)
Jul 15, 2008 30.46 32.00 29.78 30.72 2,582,524 -0.19(-0.61%)
Jul 14, 2008 31.82 32.41 30.60 30.91 2,307,115 -0.66(-2.09%)
Jul 11, 2008 32.07 32.68 31.09 31.57 1,451,506 -0.82(-2.53%)
Jul 10, 2008 31.83 32.87 31.35 32.39 1,362,674 +0.56(+1.76%)
Jul 09, 2008 33.66 33.71 31.70 31.83 1,253,292 -1.83(-5.44%)
Jul 08, 2008 32.04 33.71 31.62 33.66 1,664,713 +1.63(+5.09%)
Jul 07, 2008 33.51 33.62 31.50 32.03 2,209,470 -0.97(-2.94%)
Jul 04, 2008 34.25 34.67 32.72 33.00 748,228 +0.00(+0.00%)
Jul 03, 2008 34.25 34.67 32.72 33.00 748,228 -0.86(-2.54%)
Jul 02, 2008 34.74 34.84 33.70 33.86 1,188,550 -0.79(-2.28%)
Jul 01, 2008 34.41 34.82 33.20 34.65 2,163,960 +0.23(+0.67%)
Jun 30, 2008 35.13 35.48 34.28 34.42 1,296,624 -0.72(-2.05%)
Jun 27, 2008 35.28 35.65 34.87 35.14 1,044,629 +0.07(+0.20%)
Jun 26, 2008 36.23 36.37 35.07 35.07 1,157,444 -1.67(-4.55%)
Jun 25, 2008 36.38 37.61 36.20 36.74 1,003,545 +0.54(+1.49%)
Jun 24, 2008 35.90 36.78 35.35 36.20 1,121,100 +0.08(+0.22%)
Jun 23, 2008 37.17 37.17 36.00 36.12 957,266 -0.64(-1.74%)
Jun 20, 2008 37.54 37.61 36.69 36.76 1,033,194 -0.96(-2.55%)
Jun 19, 2008 37.27 37.72 36.50 37.72 715,643 +0.69(+1.86%)
Jun 18, 2008 36.82 37.39 36.51 37.03 893,734 -0.03(-0.08%)
Jun 17, 2008 37.39 38.81 36.96 37.06 876,170 -0.76(-2.01%)
Jun 16, 2008 37.34 38.04 37.26 37.82 755,823 +0.25(+0.67%)
Jun 13, 2008 37.28 37.57 36.51 37.57 780,783 +0.92(+2.51%)
Jun 12, 2008 36.27 37.44 36.16 36.65 747,930 +0.50(+1.38%)
Jun 11, 2008 36.76 37.23 36.14 36.15 1,397,159 -0.95(-2.56%)
Jun 10, 2008 37.00 37.45 36.07 37.10 1,434,480 +0.40(+1.09%)
Jun 09, 2008 36.60 37.18 36.25 36.70 752,458 +0.28(+0.77%)
Jun 06, 2008 37.38 37.51 36.42 36.42 900,452 -1.52(-4.01%)
Jun 05, 2008 37.46 37.95 37.11 37.94 586,630 +0.89(+2.40%)
Jun 04, 2008 36.71 37.65 36.55 37.05 979,028 +0.15(+0.41%)
Jun 03, 2008 36.97 37.17 36.28 36.90 1,458,446 +0.23(+0.63%)
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.