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, 2014 29.46 29.52 29.11 29.36 673,432 -0.10(-0.34%)
Sep 29, 2014 29.34 29.59 29.15 29.46 396,604 -0.28(-0.94%)
Sep 26, 2014 29.46 29.79 29.21 29.74 503,013 +0.41(+1.40%)
Sep 25, 2014 29.82 29.98 29.21 29.33 793,747 -0.62(-2.07%)
Sep 24, 2014 30.35 30.45 29.67 29.95 879,917 -0.33(-1.09%)
Sep 23, 2014 30.11 30.36 30.02 30.28 779,889 -0.02(-0.07%)
Sep 22, 2014 30.48 30.54 30.05 30.30 491,335 -0.33(-1.08%)
Sep 19, 2014 31.16 31.28 30.60 30.63 1,032,071 -0.60(-1.92%)
Sep 18, 2014 30.84 31.50 30.76 31.23 835,470 +0.54(+1.76%)
Sep 17, 2014 30.53 30.78 30.41 30.69 352,058 +0.25(+0.82%)
Sep 16, 2014 30.38 30.60 30.15 30.44 600,322 -0.08(-0.26%)
Sep 15, 2014 30.55 30.59 30.27 30.52 245,609 -0.07(-0.23%)
Sep 12, 2014 30.77 31.00 30.46 30.59 454,718 -0.13(-0.42%)
Sep 11, 2014 30.58 30.81 30.49 30.72 734,307 -0.08(-0.26%)
Sep 10, 2014 30.53 30.94 30.53 30.80 480,987 +0.35(+1.15%)
Sep 09, 2014 30.66 30.67 30.32 30.45 306,062 -0.34(-1.10%)
Sep 08, 2014 30.39 30.82 30.39 30.79 360,099 +0.31(+1.02%)
Sep 05, 2014 30.55 30.55 30.23 30.48 416,911 -0.27(-0.88%)
Sep 04, 2014 30.76 30.96 30.62 30.75 297,998 -0.02(-0.06%)
Sep 03, 2014 31.19 31.19 30.69 30.77 233,527 -0.26(-0.84%)
Sep 02, 2014 30.86 31.17 30.86 31.03 603,070 +0.34(+1.11%)
Aug 29, 2014 30.71 30.69 30.69 30.69 263,500 +0.11(+0.36%)
Aug 28, 2014 30.51 30.64 30.30 30.58 252,808 -0.07(-0.23%)
Aug 27, 2014 30.93 30.95 30.43 30.65 369,907 -0.17(-0.55%)
Aug 26, 2014 30.81 31.05 30.77 30.82 411,075 -0.04(-0.13%)
Aug 25, 2014 30.81 31.19 30.67 30.86 346,459 +0.26(+0.85%)
Aug 22, 2014 30.57 30.86 30.41 30.60 262,486 -0.02(-0.07%)
Aug 21, 2014 30.45 30.66 30.31 30.62 543,491 +0.48(+1.59%)
Aug 20, 2014 29.72 30.18 29.72 30.14 344,410 +0.43(+1.45%)
Aug 19, 2014 29.65 29.74 29.55 29.71 290,636 +0.06(+0.20%)
Aug 18, 2014 29.30 29.66 29.22 29.65 352,157 +0.58(+2.00%)
Aug 15, 2014 29.24 29.24 28.74 29.07 297,048 -0.11(-0.38%)
Aug 14, 2014 29.11 29.27 29.01 29.18 208,084 +0.06(+0.21%)
Aug 13, 2014 29.00 29.17 28.91 29.12 266,331 +0.26(+0.90%)
Aug 12, 2014 29.03 29.19 28.65 28.86 252,156 -0.22(-0.76%)
Aug 11, 2014 28.80 29.22 28.76 29.08 433,535 +0.43(+1.50%)
Aug 08, 2014 28.41 28.66 28.32 28.65 279,096 +0.26(+0.92%)
Aug 07, 2014 28.77 28.94 28.31 28.39 332,797 -0.22(-0.77%)
Aug 06, 2014 28.27 28.68 28.17 28.61 287,972 -0.08(-0.28%)
Aug 05, 2014 28.32 28.76 28.17 28.69 670,659 +0.23(+0.81%)
Aug 04, 2014 28.42 28.68 28.28 28.46 728,177 +0.20(+0.71%)
Aug 01, 2014 28.05 28.37 27.80 28.26 792,303 +0.04(+0.14%)
Jul 31, 2014 28.92 28.96 28.20 28.22 466,167 -0.99(-3.39%)
Jul 30, 2014 28.79 29.22 28.79 29.21 520,446 +0.61(+2.13%)
Jul 29, 2014 28.83 29.17 28.54 28.60 580,023 -0.30(-1.04%)
Jul 28, 2014 28.64 28.99 28.34 28.90 611,688 +0.13(+0.45%)
Jul 25, 2014 29.05 29.36 28.54 28.77 758,626 -1.12(-3.75%)
Jul 24, 2014 29.82 30.04 29.71 29.89 589,751 +0.07(+0.23%)
Jul 23, 2014 29.78 29.92 29.54 29.82 466,841 -0.07(-0.23%)
Jul 22, 2014 30.03 30.15 29.87 29.89 314,919 -0.03(-0.10%)
Jul 21, 2014 29.93 30.03 29.76 29.92 243,854 -0.13(-0.43%)
Jul 18, 2014 29.90 30.24 29.80 30.05 459,156 +0.28(+0.94%)
Jul 17, 2014 30.00 30.18 29.69 29.77 322,492 -0.34(-1.13%)
Jul 16, 2014 30.49 30.50 29.88 30.11 394,223 -0.18(-0.59%)
Jul 15, 2014 30.31 30.48 29.98 30.29 230,084 +0.02(+0.07%)
Jul 14, 2014 30.43 30.60 30.22 30.27 397,928 +0.18(+0.60%)
Jul 11, 2014 30.21 30.22 29.87 30.09 323,349 -0.15(-0.50%)
Jul 10, 2014 29.79 30.29 29.52 30.24 509,343 +0.00(+0.00%)
Jul 09, 2014 30.37 30.44 30.19 30.24 627,614 -0.01(-0.03%)
Jul 08, 2014 30.78 30.78 30.22 30.25 781,041 -0.66(-2.14%)
Jul 07, 2014 31.13 31.17 30.68 30.91 742,791 -0.34(-1.09%)
Jul 03, 2014 31.21 31.25 31.25 31.25 406,400 +0.26(+0.84%)
Jul 02, 2014 31.15 31.21 30.75 30.99 426,059 -0.18(-0.58%)
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.