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, 2008 35.13 35.48 34.28 34.42 1,296,624 -0.72(-2.05%)
Jun 27, 2008 35.28 35.65 34.87 35.14 1,044,629 +0.07(+0.20%)
Jun 26, 2008 36.23 36.37 35.07 35.07 1,157,444 -1.67(-4.55%)
Jun 25, 2008 36.38 37.61 36.20 36.74 1,003,545 +0.54(+1.49%)
Jun 24, 2008 35.90 36.78 35.35 36.20 1,121,100 +0.08(+0.22%)
Jun 23, 2008 37.17 37.17 36.00 36.12 957,266 -0.64(-1.74%)
Jun 20, 2008 37.54 37.61 36.69 36.76 1,033,194 -0.96(-2.55%)
Jun 19, 2008 37.27 37.72 36.50 37.72 715,643 +0.69(+1.86%)
Jun 18, 2008 36.82 37.39 36.51 37.03 893,734 -0.03(-0.08%)
Jun 17, 2008 37.39 38.81 36.96 37.06 876,170 -0.76(-2.01%)
Jun 16, 2008 37.34 38.04 37.26 37.82 755,823 +0.25(+0.67%)
Jun 13, 2008 37.28 37.57 36.51 37.57 780,783 +0.92(+2.51%)
Jun 12, 2008 36.27 37.44 36.16 36.65 747,930 +0.50(+1.38%)
Jun 11, 2008 36.76 37.23 36.14 36.15 1,397,159 -0.95(-2.56%)
Jun 10, 2008 37.00 37.45 36.07 37.10 1,434,480 +0.40(+1.09%)
Jun 09, 2008 36.60 37.18 36.25 36.70 752,458 +0.28(+0.77%)
Jun 06, 2008 37.38 37.51 36.42 36.42 900,452 -1.52(-4.01%)
Jun 05, 2008 37.46 37.95 37.11 37.94 586,630 +0.89(+2.40%)
Jun 04, 2008 36.71 37.65 36.55 37.05 979,028 +0.15(+0.41%)
Jun 03, 2008 36.97 37.17 36.28 36.90 1,458,446 +0.23(+0.63%)
Jun 02, 2008 36.59 36.95 36.19 36.67 1,033,928 -0.14(-0.38%)
May 30, 2008 36.97 37.65 36.80 36.81 1,839,610 +0.37(+1.02%)
May 29, 2008 35.88 36.88 35.88 36.44 830,316 +0.62(+1.73%)
May 28, 2008 35.62 35.94 35.20 35.82 1,099,217 +0.38(+1.07%)
May 27, 2008 34.60 35.57 34.60 35.44 1,123,069 +0.74(+2.13%)
May 26, 2008 34.98 35.09 34.57 34.70 0 +0.00(+0.00%)
May 23, 2008 34.98 35.09 34.57 34.70 692,821 -0.58(-1.64%)
May 22, 2008 34.93 35.50 34.74 35.28 1,054,200 +0.40(+1.15%)
May 21, 2008 35.24 35.57 34.80 34.88 1,475,955 -0.44(-1.25%)
May 20, 2008 35.72 35.72 35.08 35.32 933,311 -0.59(-1.64%)
May 19, 2008 35.92 36.14 35.62 35.91 1,172,787 +0.00(+0.00%)
May 16, 2008 36.12 36.22 35.54 35.91 672,843 -0.26(-0.72%)
May 15, 2008 35.96 36.17 35.39 36.17 837,801 +0.18(+0.50%)
May 14, 2008 35.78 36.27 35.53 35.99 1,491,311 +0.38(+1.07%)
May 13, 2008 35.71 35.89 35.28 35.61 1,229,203 -0.26(-0.72%)
May 12, 2008 35.02 35.98 35.02 35.87 879,852 +0.86(+2.46%)
May 09, 2008 34.62 35.41 34.09 35.01 803,020 +0.40(+1.16%)
May 08, 2008 34.83 35.16 34.28 34.61 1,375,970 -0.26(-0.75%)
May 07, 2008 35.63 35.77 34.65 34.87 2,215,146 -0.44(-1.25%)
May 06, 2008 34.53 35.37 34.28 35.31 1,325,185 +0.21(+0.60%)
May 05, 2008 34.49 35.44 34.49 35.10 1,566,111 +0.24(+0.69%)
May 02, 2008 35.00 35.16 33.64 34.86 2,102,049 +0.14(+0.40%)
May 01, 2008 33.50 34.90 33.30 34.72 1,118,028 +1.24(+3.70%)
Apr 30, 2008 33.40 34.21 33.23 33.48 1,244,555 +0.08(+0.24%)
Apr 29, 2008 33.63 33.73 33.30 33.40 1,068,095 -0.34(-1.01%)
Apr 28, 2008 33.75 33.81 33.27 33.74 1,640,327 +0.06(+0.18%)
Apr 25, 2008 34.75 34.75 32.86 33.68 1,305,334 -0.10(-0.30%)
Apr 24, 2008 32.91 33.78 32.70 33.78 1,236,565 +1.03(+3.15%)
Apr 23, 2008 32.70 33.01 32.62 32.75 1,555,452 -0.05(-0.15%)
Apr 22, 2008 32.86 33.01 32.36 32.80 2,301,906 -0.06(-0.18%)
Apr 21, 2008 33.25 33.25 32.30 32.86 1,812,075 -0.38(-1.14%)
Apr 18, 2008 33.59 34.20 33.18 33.24 1,917,392 -0.22(-0.66%)
Apr 17, 2008 33.27 33.73 33.01 33.46 1,305,747 -0.07(-0.21%)
Apr 16, 2008 33.45 33.62 32.90 33.53 2,778,967 +0.53(+1.61%)
Apr 15, 2008 33.04 33.52 32.55 33.00 1,878,829 -0.09(-0.27%)
Apr 14, 2008 33.43 33.79 32.31 33.09 3,973,219 -1.10(-3.22%)
Apr 11, 2008 35.08 35.19 34.06 34.19 1,759,355 -1.25(-3.53%)
Apr 10, 2008 34.19 35.87 34.05 35.44 2,562,640 +1.23(+3.60%)
Apr 09, 2008 35.00 35.24 34.02 34.21 2,879,007 -0.78(-2.23%)
Apr 08, 2008 37.04 37.04 34.61 34.99 4,221,339 -2.39(-6.39%)
Apr 07, 2008 37.50 38.58 36.52 37.38 2,658,256 -1.60(-4.10%)
Apr 04, 2008 40.58 40.60 38.92 38.98 2,109,094 -1.62(-3.99%)
Apr 03, 2008 40.16 40.91 39.73 40.60 856,257 -0.06(-0.15%)
Apr 02, 2008 40.98 41.45 40.38 40.66 1,221,753 -0.29(-0.71%)
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.