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 24, 2011 25.35 25.44 25.01 25.20 929,010 -0.18(-0.71%)
May 23, 2011 25.62 25.80 25.35 25.38 812,184 -0.46(-1.78%)
May 20, 2011 26.17 26.30 25.75 25.84 839,464 -0.28(-1.07%)
May 19, 2011 26.21 26.31 25.98 26.12 751,266 +0.08(+0.31%)
May 18, 2011 26.03 26.36 25.94 26.04 1,215,097 +0.07(+0.27%)
May 17, 2011 26.19 26.42 25.80 25.97 773,806 -0.30(-1.14%)
May 16, 2011 26.16 26.53 26.16 26.27 633,043 +0.13(+0.50%)
May 13, 2011 26.61 26.61 26.12 26.14 797,043 -0.36(-1.36%)
May 12, 2011 26.15 26.61 26.06 26.50 945,616 +0.25(+0.95%)
May 11, 2011 26.43 26.54 26.04 26.25 1,172,182 -0.21(-0.79%)
May 10, 2011 26.63 26.72 26.22 26.46 755,493 -0.16(-0.60%)
May 09, 2011 25.83 26.72 25.70 26.62 1,248,910 +0.72(+2.78%)
May 06, 2011 26.96 26.96 25.77 25.90 957,142 +0.15(+0.58%)
May 05, 2011 26.03 26.03 25.55 25.75 943,560 -0.37(-1.42%)
May 04, 2011 25.92 26.24 25.51 26.12 1,062,012 +0.12(+0.46%)
May 03, 2011 25.65 26.05 25.53 26.00 948,701 +0.30(+1.17%)
May 02, 2011 25.75 25.76 25.66 25.70 851,604 -0.08(-0.31%)
Apr 29, 2011 26.46 26.46 25.45 25.78 1,195,801 -0.74(-2.79%)
Apr 28, 2011 26.15 26.52 26.15 26.52 1,093,724 +0.32(+1.22%)
Apr 27, 2011 26.47 26.54 26.00 26.20 862,375 -0.27(-1.02%)
Apr 26, 2011 26.05 26.62 26.02 26.47 640,884 +0.47(+1.81%)
Apr 25, 2011 26.17 26.19 25.94 26.00 464,046 -0.16(-0.61%)
Apr 21, 2011 26.23 26.27 26.06 26.16 451,827 +0.01(+0.04%)
Apr 20, 2011 26.09 26.39 26.08 26.15 636,963 +0.39(+1.51%)
Apr 19, 2011 25.95 26.18 25.66 25.76 705,331 -0.10(-0.39%)
Apr 18, 2011 25.89 26.02 25.76 25.86 673,226 -0.33(-1.26%)
Apr 15, 2011 26.24 26.31 25.96 26.19 724,731 +0.04(+0.15%)
Apr 14, 2011 26.18 26.27 26.03 26.15 551,240 -0.02(-0.08%)
Apr 13, 2011 26.34 26.53 26.16 26.17 733,022 -0.04(-0.15%)
Apr 12, 2011 26.62 26.85 26.16 26.21 715,025 -0.53(-1.98%)
Apr 11, 2011 26.53 27.11 26.53 26.74 621,558 +0.29(+1.10%)
Apr 08, 2011 26.44 26.83 26.42 26.45 641,525 +0.06(+0.23%)
Apr 07, 2011 26.58 26.70 26.28 26.39 637,998 -0.17(-0.64%)
Apr 06, 2011 26.73 26.75 26.24 26.56 970,208 -0.10(-0.38%)
Apr 05, 2011 26.64 26.70 26.41 26.66 768,130 +0.00(+0.00%)
Apr 04, 2011 26.94 26.96 26.37 26.66 985,513 -0.31(-1.15%)
Apr 01, 2011 26.99 27.05 26.78 26.97 940,239 +0.22(+0.82%)
Mar 31, 2011 26.68 27.04 26.62 26.75 1,006,080 -0.02(-0.07%)
Mar 30, 2011 26.55 26.91 26.55 26.77 957,333 +0.30(+1.13%)
Mar 29, 2011 26.24 26.54 26.11 26.47 617,254 +0.24(+0.91%)
Mar 28, 2011 26.55 26.79 26.23 26.23 530,983 -0.23(-0.87%)
Mar 25, 2011 26.54 26.68 26.34 26.46 463,204 +0.01(+0.04%)
Mar 24, 2011 26.52 26.57 26.17 26.45 830,560 +0.26(+0.99%)
Mar 23, 2011 26.04 26.46 26.00 26.19 833,812 +0.09(+0.34%)
Mar 22, 2011 26.22 26.44 26.08 26.10 540,529 -0.13(-0.50%)
Mar 21, 2011 25.94 26.25 25.89 26.23 737,144 +0.51(+1.98%)
Mar 18, 2011 25.69 25.92 25.52 25.72 1,501,061 +0.32(+1.26%)
Mar 17, 2011 25.68 25.76 25.28 25.40 999,576 -0.01(-0.04%)
Mar 16, 2011 25.66 25.74 24.93 25.41 1,800,376 -0.30(-1.17%)
Mar 15, 2011 25.79 26.16 25.71 25.71 1,103,520 -0.45(-1.72%)
Mar 14, 2011 26.25 26.70 26.13 26.16 655,086 -0.38(-1.43%)
Mar 11, 2011 26.06 26.58 25.96 26.54 765,901 +0.09(+0.34%)
Mar 10, 2011 27.42 27.42 26.24 26.45 1,693,100 -1.17(-4.24%)
Mar 09, 2011 27.40 27.80 27.26 27.62 1,020,174 +0.22(+0.80%)
Mar 08, 2011 27.09 27.48 26.74 27.40 1,212,953 +0.40(+1.48%)
Mar 07, 2011 27.83 28.23 26.98 27.00 1,016,749 -0.75(-2.70%)
Mar 04, 2011 27.80 27.80 27.34 27.75 664,853 +0.00(+0.00%)
Mar 03, 2011 27.16 27.81 27.16 27.75 842,914 +0.74(+2.74%)
Mar 02, 2011 27.47 27.57 26.83 27.01 699,431 -0.55(-2.00%)
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.