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 31, 2013 27.97 28.17 27.66 27.67 633,853 -0.34(-1.21%)
May 30, 2013 27.62 28.15 27.48 28.01 813,497 +0.41(+1.49%)
May 29, 2013 27.18 27.80 27.04 27.60 871,594 +0.17(+0.62%)
May 28, 2013 27.12 27.48 26.84 27.43 517,512 +0.79(+2.97%)
May 24, 2013 26.53 26.69 26.31 26.64 309,711 -0.04(-0.15%)
May 23, 2013 26.20 26.71 26.04 26.68 508,303 +0.14(+0.53%)
May 22, 2013 27.35 27.56 26.34 26.54 807,835 -0.82(-3.00%)
May 21, 2013 27.17 27.38 27.15 27.36 805,125 +0.19(+0.70%)
May 20, 2013 27.13 27.25 26.96 27.17 757,624 -0.01(-0.04%)
May 17, 2013 26.18 27.23 26.13 27.18 1,500,608 +1.08(+4.14%)
May 16, 2013 25.91 26.25 25.70 26.10 1,313,317 +0.21(+0.81%)
May 15, 2013 25.15 25.94 25.15 25.89 1,280,794 +1.23(+4.99%)
May 13, 2013 24.05 24.81 23.97 24.66 1,269,400 +0.57(+2.37%)
May 10, 2013 23.61 24.10 23.42 24.09 1,115,825 +0.54(+2.29%)
May 09, 2013 23.75 23.83 23.38 23.55 772,167 -0.26(-1.09%)
May 08, 2013 23.30 23.81 23.24 23.81 1,227,834 +0.49(+2.10%)
May 07, 2013 22.97 23.33 22.66 23.32 927,108 +0.45(+1.97%)
May 06, 2013 22.93 22.93 22.61 22.87 1,094,291 -0.26(-1.12%)
May 03, 2013 22.87 23.54 22.83 23.13 713,424 +0.54(+2.39%)
May 02, 2013 22.32 22.62 22.32 22.59 585,063 +0.36(+1.62%)
May 01, 2013 22.89 23.02 22.21 22.23 1,116,732 -0.73(-3.18%)
Apr 30, 2013 22.68 23.07 22.68 22.96 932,216 -0.03(-0.13%)
Apr 29, 2013 22.79 23.04 22.49 22.99 895,940 +0.22(+0.97%)
Apr 26, 2013 22.52 23.12 22.64 22.77 1,748,622 -0.68(-2.90%)
Apr 25, 2013 23.40 23.66 23.22 23.45 559,261 +0.17(+0.73%)
Apr 24, 2013 23.31 23.38 23.08 23.28 718,407 +0.04(+0.17%)
Apr 23, 2013 22.71 23.26 22.60 23.24 707,828 +0.69(+3.06%)
Apr 22, 2013 22.71 22.71 22.07 22.55 1,133,870 -0.07(-0.31%)
Apr 19, 2013 22.55 22.73 22.34 22.62 590,119 +0.17(+0.76%)
Apr 18, 2013 22.69 22.85 22.28 22.45 712,116 -0.24(-1.06%)
Apr 17, 2013 23.15 23.15 22.53 22.69 935,176 -0.61(-2.62%)
Apr 16, 2013 23.16 23.31 22.61 23.30 936,281 +0.36(+1.57%)
Apr 15, 2013 23.93 23.97 22.94 22.94 863,946 -1.08(-4.50%)
Apr 12, 2013 24.04 24.11 23.84 24.02 404,419 -0.17(-0.70%)
Apr 11, 2013 24.08 24.38 24.06 24.19 542,824 +0.06(+0.25%)
Apr 10, 2013 23.70 24.41 23.70 24.13 832,691 +0.46(+1.94%)
Apr 09, 2013 23.71 23.92 23.43 23.67 506,937 +0.02(+0.08%)
Apr 08, 2013 23.14 23.65 23.05 23.65 430,168 +0.48(+2.07%)
Apr 05, 2013 22.98 23.20 22.68 23.17 800,740 -0.14(-0.60%)
Apr 04, 2013 22.85 23.31 22.79 23.31 571,602 +0.42(+1.83%)
Apr 03, 2013 23.56 23.64 22.83 22.89 782,271 -0.71(-3.01%)
Apr 02, 2013 23.55 23.68 23.41 23.60 821,482 +0.18(+0.77%)
Apr 01, 2013 23.71 23.89 23.32 23.42 1,062,453 -0.25(-1.06%)
Mar 28, 2013 23.83 24.07 23.51 23.67 1,349,034 -0.37(-1.54%)
Mar 27, 2013 24.36 24.40 24.04 24.04 886,956 -0.52(-2.12%)
Mar 26, 2013 24.55 24.72 24.32 24.56 858,794 +0.14(+0.57%)
Mar 25, 2013 24.54 24.80 24.28 24.42 750,440 +0.00(+0.00%)
Mar 22, 2013 24.33 24.50 24.25 24.42 488,901 +0.10(+0.41%)
Mar 21, 2013 24.58 24.81 24.32 24.32 578,184 -0.47(-1.90%)
Mar 20, 2013 24.51 24.86 24.33 24.79 590,149 +0.49(+2.02%)
Mar 19, 2013 24.41 24.57 24.06 24.30 640,593 -0.11(-0.45%)
Mar 18, 2013 24.08 24.55 23.98 24.41 616,326 +0.02(+0.08%)
Mar 15, 2013 24.67 24.75 24.27 24.39 1,218,246 -0.29(-1.18%)
Mar 14, 2013 24.69 24.89 24.61 24.68 772,920 +0.09(+0.37%)
Mar 13, 2013 24.48 24.70 24.30 24.59 837,860 +0.08(+0.33%)
Mar 12, 2013 24.61 24.72 24.40 24.51 550,074 -0.13(-0.53%)
Mar 11, 2013 24.42 24.76 24.29 24.64 876,586 +0.27(+1.11%)
Mar 08, 2013 24.33 24.60 24.06 24.37 947,317 +0.22(+0.91%)
Mar 07, 2013 23.95 24.19 23.73 24.15 910,278 +0.20(+0.84%)
Mar 06, 2013 23.77 24.11 23.76 23.95 984,937 +0.34(+1.44%)
Mar 05, 2013 23.61 23.78 23.46 23.61 1,253,860 +0.23(+0.98%)
Mar 04, 2013 22.95 23.39 22.82 23.38 2,537,095 +0.41(+1.78%)
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.