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 (%)
Sep 30, 2011 18.32 18.32 17.53 17.53 1,516,406 -0.79(-4.31%)
Sep 29, 2011 18.00 18.32 17.50 18.32 2,518,195 +0.65(+3.68%)
Sep 28, 2011 18.74 18.95 17.67 17.67 1,926,779 -0.92(-4.95%)
Sep 27, 2011 18.72 19.81 18.44 18.59 2,891,310 +0.12(+0.65%)
Sep 26, 2011 17.61 18.51 17.48 18.47 2,324,142 +1.18(+6.82%)
Sep 23, 2011 16.91 17.41 16.78 17.29 2,356,089 +0.33(+1.95%)
Sep 22, 2011 16.58 17.05 16.26 16.96 3,046,798 +0.17(+1.01%)
Sep 21, 2011 17.09 17.23 16.67 16.79 1,978,053 -0.33(-1.93%)
Sep 20, 2011 17.22 17.33 16.98 17.12 1,230,171 +0.02(+0.12%)
Sep 19, 2011 17.37 17.38 16.78 17.10 1,937,866 -0.65(-3.66%)
Sep 16, 2011 17.75 17.83 17.28 17.75 2,086,772 +0.09(+0.51%)
Sep 15, 2011 17.48 17.72 17.47 17.66 1,422,011 +0.34(+1.96%)
Sep 14, 2011 16.99 17.50 16.83 17.32 1,903,662 +0.48(+2.85%)
Sep 13, 2011 16.63 16.92 16.38 16.84 1,515,779 +0.19(+1.14%)
Sep 12, 2011 16.12 16.70 16.12 16.65 1,840,883 +0.29(+1.77%)
Sep 09, 2011 16.37 16.65 16.30 16.36 1,299,540 -0.32(-1.92%)
Sep 08, 2011 16.98 17.19 16.65 16.68 1,179,174 -0.39(-2.28%)
Sep 07, 2011 16.63 17.10 16.52 17.07 2,499,290 +0.59(+3.58%)
Sep 06, 2011 16.06 16.54 16.01 16.48 1,290,720 -0.02(-0.12%)
Sep 02, 2011 17.06 17.06 16.49 16.50 1,030,089 -0.85(-4.90%)
Sep 01, 2011 17.79 17.82 17.31 17.35 1,123,857 -0.36(-2.03%)
Aug 31, 2011 18.04 18.33 17.68 17.71 1,819,216 -0.19(-1.06%)
Aug 30, 2011 18.12 18.12 17.74 17.90 1,012,838 -0.22(-1.21%)
Aug 29, 2011 17.44 18.14 17.43 18.12 1,440,586 +0.95(+5.53%)
Aug 26, 2011 16.60 17.18 16.34 17.17 1,475,525 +0.53(+3.19%)
Aug 25, 2011 17.25 17.47 16.38 16.64 1,619,012 -0.50(-2.92%)
Aug 24, 2011 16.76 17.19 16.64 17.14 1,107,181 +0.38(+2.27%)
Aug 23, 2011 16.32 16.78 16.06 16.76 1,727,059 +0.47(+2.89%)
Aug 22, 2011 16.74 16.79 16.16 16.29 2,394,265 -0.10(-0.61%)
Aug 19, 2011 16.53 17.16 16.30 16.39 3,297,497 -0.19(-1.15%)
Aug 18, 2011 16.85 16.98 16.42 16.58 3,047,690 -0.69(-4.00%)
Aug 17, 2011 17.68 17.80 17.09 17.27 1,971,467 -0.35(-1.99%)
Aug 16, 2011 17.94 17.94 17.49 17.62 1,344,062 -0.40(-2.22%)
Aug 15, 2011 17.58 18.06 17.57 18.02 1,715,792 +0.66(+3.80%)
Aug 12, 2011 17.81 17.99 17.22 17.36 1,854,171 -0.23(-1.31%)
Aug 11, 2011 17.04 17.79 16.74 17.59 3,255,609 +0.68(+4.02%)
Aug 10, 2011 17.82 17.97 16.87 16.91 6,067,350 -1.55(-8.40%)
Aug 09, 2011 19.08 21.47 17.76 18.46 5,487,174 -0.17(-0.91%)
Aug 08, 2011 19.08 19.48 18.62 18.63 4,123,596 -0.90(-4.61%)
Aug 05, 2011 19.82 19.95 19.11 19.53 3,721,827 -0.14(-0.71%)
Aug 04, 2011 20.47 20.49 19.67 19.67 2,857,212 -1.10(-5.30%)
Aug 03, 2011 20.63 20.93 20.53 20.77 1,905,966 +0.10(+0.48%)
Aug 02, 2011 21.09 21.24 20.65 20.67 1,999,939 -0.51(-2.41%)
Aug 01, 2011 21.80 21.80 21.03 21.18 1,296,290 -0.19(-0.89%)
Jul 29, 2011 21.31 21.62 21.03 21.37 2,156,292 +0.04(+0.19%)
Jul 28, 2011 21.28 21.67 21.24 21.33 1,289,121 +0.04(+0.19%)
Jul 27, 2011 21.81 21.83 21.25 21.29 1,350,466 -0.60(-2.74%)
Jul 26, 2011 22.04 22.06 21.86 21.89 808,485 -0.10(-0.45%)
Jul 25, 2011 21.93 22.16 21.80 21.99 1,020,682 -0.19(-0.86%)
Jul 22, 2011 22.28 22.29 22.06 22.18 1,202,723 +0.00(+0.00%)
Jul 21, 2011 22.35 22.42 21.95 22.18 1,953,767 +0.01(+0.05%)
Jul 20, 2011 22.27 22.28 22.04 22.17 1,372,079 +0.13(+0.59%)
Jul 19, 2011 22.11 22.17 21.89 22.04 1,066,271 +0.05(+0.23%)
Jul 18, 2011 22.53 22.56 21.85 21.99 1,530,767 -0.61(-2.70%)
Jul 15, 2011 22.99 23.03 22.50 22.60 1,179,032 -0.30(-1.31%)
Jul 14, 2011 23.14 23.29 22.85 22.90 1,023,977 -0.20(-0.87%)
Jul 13, 2011 23.66 23.91 23.05 23.10 1,605,445 -0.50(-2.12%)
Jul 12, 2011 23.25 23.83 23.25 23.60 1,062,156 +0.26(+1.11%)
Jul 11, 2011 23.77 23.88 23.34 23.34 1,099,368 -0.66(-2.75%)
Jul 08, 2011 24.30 24.44 23.98 24.00 1,079,470 -0.53(-2.16%)
Jul 07, 2011 24.27 24.54 24.27 24.53 596,315 +0.48(+2.00%)
Jul 06, 2011 24.02 24.13 23.81 24.05 715,218 -0.02(-0.08%)
Jul 05, 2011 24.20 24.25 23.89 24.07 814,436 -0.19(-0.78%)
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.