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 28, 2004 29.72 30.04 29.53 29.78 566,400 +0.05(+0.17%)
May 27, 2004 29.36 29.77 29.32 29.73 427,600 +0.57(+1.95%)
May 26, 2004 29.05 29.40 29.00 29.16 594,100 +0.03(+0.10%)
May 25, 2004 28.50 29.20 28.00 29.13 391,200 +0.64(+2.25%)
May 24, 2004 28.55 28.72 28.20 28.49 364,300 +0.12(+0.42%)
May 21, 2004 28.63 28.70 28.37 28.37 418,600 -0.04(-0.14%)
May 20, 2004 28.80 28.91 28.41 28.41 405,100 -0.35(-1.22%)
May 19, 2004 28.50 29.08 28.44 28.76 424,400 +0.41(+1.45%)
May 18, 2004 28.18 28.42 28.17 28.35 485,100 +0.18(+0.64%)
May 17, 2004 28.30 28.30 27.80 28.17 541,900 -0.21(-0.74%)
May 14, 2004 28.55 28.70 28.08 28.38 323,000 -0.22(-0.77%)
May 13, 2004 28.69 28.95 28.45 28.60 319,500 -0.08(-0.28%)
May 12, 2004 28.55 28.70 28.05 28.68 819,300 +0.13(+0.46%)
May 11, 2004 28.28 28.64 28.28 28.55 744,600 +0.24(+0.85%)
May 10, 2004 28.10 28.32 27.70 28.31 901,100 +0.06(+0.21%)
May 07, 2004 28.72 28.84 28.08 28.25 608,600 -0.50(-1.74%)
May 06, 2004 29.17 29.17 28.61 28.75 524,800 -0.50(-1.71%)
May 05, 2004 28.90 29.36 28.85 29.25 597,800 +0.43(+1.49%)
May 04, 2004 29.10 29.17 28.57 28.82 872,600 -0.33(-1.13%)
May 03, 2004 29.40 29.50 28.98 29.15 703,300 -0.25(-0.85%)
Apr 30, 2004 29.61 29.76 29.25 29.40 454,000 -0.21(-0.71%)
Apr 29, 2004 29.35 29.87 29.30 29.61 638,900 +0.15(+0.51%)
Apr 28, 2004 29.70 29.70 28.95 29.46 722,800 -0.23(-0.77%)
Apr 27, 2004 29.72 29.99 29.53 29.69 415,000 -0.09(-0.30%)
Apr 26, 2004 29.81 29.87 29.31 29.78 628,100 -0.02(-0.07%)
Apr 23, 2004 29.87 29.87 29.51 29.80 567,800 +0.05(+0.17%)
Apr 22, 2004 29.76 29.98 29.61 29.75 730,600 +0.02(+0.07%)
Apr 21, 2004 29.85 30.00 29.65 29.73 1,264,500 -0.29(-0.97%)
Apr 20, 2004 30.43 30.55 29.74 30.02 1,117,500 -0.40(-1.31%)
Apr 19, 2004 30.90 30.90 30.09 30.42 591,200 -0.55(-1.78%)
Apr 16, 2004 30.70 30.97 30.05 30.97 631,100 +0.80(+2.65%)
Apr 15, 2004 30.49 30.53 29.95 30.17 589,300 -0.23(-0.76%)
Apr 14, 2004 30.49 30.94 30.38 30.40 670,200 -0.09(-0.30%)
Apr 13, 2004 31.75 32.06 30.37 30.49 895,800 -1.26(-3.97%)
Apr 12, 2004 31.66 32.05 31.66 31.75 298,500 +0.09(+0.28%)
Apr 08, 2004 32.39 32.45 31.55 31.66 401,300 -0.48(-1.49%)
Apr 07, 2004 31.95 32.27 31.88 32.14 482,000 +0.21(+0.66%)
Apr 06, 2004 31.99 31.99 31.65 31.93 384,300 -0.07(-0.22%)
Apr 05, 2004 32.16 32.27 31.77 32.00 519,900 +0.04(+0.13%)
Apr 02, 2004 32.08 32.36 31.75 31.96 668,300 -0.04(-0.12%)
Apr 01, 2004 31.53 32.28 31.44 32.00 726,000 +0.57(+1.81%)
Mar 31, 2004 31.50 31.55 30.92 31.43 362,600 -0.03(-0.10%)
Mar 30, 2004 31.89 31.89 31.32 31.46 700,400 -0.39(-1.22%)
Mar 29, 2004 31.67 31.93 31.55 31.85 314,900 +0.21(+0.66%)
Mar 26, 2004 31.67 31.96 31.40 31.64 227,200 -0.03(-0.09%)
Mar 25, 2004 31.65 31.76 31.39 31.67 256,200 +0.18(+0.57%)
Mar 24, 2004 31.87 31.96 31.45 31.49 366,300 -0.27(-0.85%)
Mar 23, 2004 31.58 32.13 31.43 31.76 571,900 +0.33(+1.05%)
Mar 22, 2004 32.35 32.35 31.19 31.43 628,700 -1.08(-3.32%)
Mar 19, 2004 32.50 32.77 32.40 32.51 355,100 -0.11(-0.34%)
Mar 18, 2004 32.91 32.91 32.33 32.62 244,500 -0.28(-0.85%)
Mar 17, 2004 32.49 33.10 32.49 32.90 254,500 +0.41(+1.26%)
Mar 16, 2004 32.51 32.99 32.20 32.49 405,900 +0.06(+0.19%)
Mar 15, 2004 32.34 32.43 31.82 32.43 496,100 +0.11(+0.34%)
Mar 12, 2004 32.01 32.37 32.00 32.32 209,200 +0.30(+0.94%)
Mar 11, 2004 32.87 32.87 32.00 32.02 424,700 -0.95(-2.88%)
Mar 10, 2004 33.40 33.45 32.84 32.97 426,800 -0.36(-1.08%)
Mar 09, 2004 33.50 33.59 33.13 33.33 305,000 -0.25(-0.74%)
Mar 08, 2004 33.75 33.79 33.47 33.58 357,900 -0.01(-0.03%)
Mar 05, 2004 33.08 33.72 32.91 33.59 371,800 +0.52(+1.57%)
Mar 04, 2004 33.43 33.49 32.77 33.07 449,500 -0.51(-1.52%)
Mar 03, 2004 32.96 33.63 32.76 33.58 638,900 +0.73(+2.22%)
Mar 02, 2004 32.66 32.96 32.36 32.85 307,300 +0.20(+0.61%)
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.