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 (%)
Jun 30, 2011 24.32 24.40 23.82 23.84 1,321,314 -0.55(-2.26%)
Jun 29, 2011 24.05 24.81 24.05 24.39 1,059,703 +0.48(+2.01%)
Jun 28, 2011 23.96 24.10 23.81 23.91 611,837 +0.03(+0.13%)
Jun 27, 2011 23.57 23.97 23.56 23.88 621,500 +0.26(+1.10%)
Jun 24, 2011 23.90 24.02 23.43 23.62 1,027,701 -0.27(-1.13%)
Jun 23, 2011 23.83 23.96 23.57 23.89 1,042,536 -0.19(-0.79%)
Jun 22, 2011 24.87 25.15 24.05 24.08 1,188,294 -0.77(-3.10%)
Jun 21, 2011 24.72 25.15 24.68 24.85 969,385 +0.25(+1.02%)
Jun 20, 2011 24.60 24.66 24.54 24.60 920,930 +0.19(+0.78%)
Jun 17, 2011 24.41 24.73 24.31 24.41 1,161,979 +0.23(+0.95%)
Jun 16, 2011 24.02 24.21 23.87 24.18 1,111,582 +0.13(+0.54%)
Jun 15, 2011 24.34 24.45 23.91 24.05 697,634 -0.46(-1.88%)
Jun 14, 2011 24.30 24.63 24.12 24.51 564,083 +0.43(+1.79%)
Jun 13, 2011 24.21 24.33 23.94 24.08 629,502 -0.06(-0.25%)
Jun 10, 2011 24.10 24.47 23.98 24.14 1,059,970 -0.08(-0.33%)
Jun 09, 2011 24.08 24.35 23.88 24.22 623,529 +0.24(+1.00%)
Jun 08, 2011 23.97 24.06 23.84 23.98 814,635 -0.06(-0.25%)
Jun 07, 2011 24.18 24.28 24.04 24.04 620,181 +0.05(+0.21%)
Jun 06, 2011 24.27 24.33 23.99 23.99 1,065,042 -0.33(-1.36%)
Jun 03, 2011 24.42 24.76 24.25 24.32 984,857 -0.88(-3.49%)
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%)
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.