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 (%)
Nov 30, 2006 33.24 33.50 33.07 33.18 412,200 -0.06(-0.18%)
Nov 29, 2006 33.34 33.57 33.04 33.24 436,800 -0.06(-0.18%)
Nov 28, 2006 32.95 33.52 32.85 33.30 511,100 +0.35(+1.06%)
Nov 27, 2006 34.02 34.02 32.94 32.95 607,300 -1.06(-3.12%)
Nov 24, 2006 34.14 34.14 33.91 34.01 86,900 -0.20(-0.58%)
Nov 22, 2006 34.21 34.45 34.13 34.21 185,800 -0.04(-0.12%)
Nov 21, 2006 34.34 34.61 34.16 34.25 243,500 -0.13(-0.38%)
Nov 20, 2006 34.19 34.53 34.18 34.38 188,500 +0.10(+0.29%)
Nov 17, 2006 34.65 34.65 34.25 34.28 233,100 -0.42(-1.21%)
Nov 16, 2006 34.57 34.76 34.43 34.70 338,800 +0.14(+0.41%)
Nov 15, 2006 34.26 34.60 34.25 34.56 402,400 +0.30(+0.88%)
Nov 14, 2006 33.90 34.30 33.90 34.26 501,300 +0.40(+1.18%)
Nov 13, 2006 33.73 33.97 33.51 33.86 531,200 +0.16(+0.47%)
Nov 10, 2006 33.63 33.86 33.48 33.70 298,600 +0.07(+0.21%)
Nov 09, 2006 33.71 33.85 33.58 33.63 635,200 -0.05(-0.15%)
Nov 08, 2006 33.93 33.98 33.60 33.68 533,000 -0.25(-0.74%)
Nov 07, 2006 34.03 34.46 33.85 33.93 530,200 -0.15(-0.44%)
Nov 06, 2006 33.38 34.14 33.38 34.08 358,400 +0.55(+1.64%)
Nov 03, 2006 33.97 34.22 33.46 33.53 565,900 -0.42(-1.24%)
Nov 02, 2006 33.75 34.00 33.30 33.95 506,300 +0.17(+0.50%)
Nov 01, 2006 34.29 34.65 33.74 33.78 597,900 -0.51(-1.49%)
Oct 31, 2006 34.20 34.44 34.13 34.29 568,300 +0.09(+0.26%)
Oct 30, 2006 34.44 34.54 34.11 34.20 573,000 -0.24(-0.70%)
Oct 27, 2006 33.76 35.36 33.64 34.44 790,800 +0.68(+2.01%)
Oct 26, 2006 33.40 33.84 33.34 33.76 839,800 +0.39(+1.17%)
Oct 25, 2006 33.92 33.92 33.28 33.37 702,500 -0.51(-1.51%)
Oct 24, 2006 33.84 33.97 33.58 33.88 486,700 -0.10(-0.29%)
Oct 23, 2006 33.76 34.16 33.75 33.98 391,700 +0.17(+0.50%)
Oct 20, 2006 34.12 34.26 33.77 33.81 503,300 -0.27(-0.79%)
Oct 19, 2006 34.42 34.50 33.96 34.08 303,200 -0.41(-1.19%)
Oct 18, 2006 34.60 34.91 34.37 34.49 394,400 -0.02(-0.06%)
Oct 17, 2006 34.91 34.95 34.42 34.51 770,100 -0.39(-1.12%)
Oct 16, 2006 34.74 35.20 34.74 34.90 621,400 +0.17(+0.49%)
Oct 13, 2006 34.47 34.81 34.35 34.73 621,600 +0.25(+0.73%)
Oct 12, 2006 34.46 34.65 34.21 34.48 676,300 +0.19(+0.55%)
Oct 11, 2006 34.93 34.94 34.21 34.29 949,300 -0.70(-2.00%)
Oct 10, 2006 35.10 35.29 34.84 34.99 475,400 -0.11(-0.31%)
Oct 09, 2006 35.21 35.29 34.51 35.10 360,000 -0.09(-0.26%)
Oct 06, 2006 34.94 35.43 34.91 35.19 648,400 +0.26(+0.74%)
Oct 05, 2006 34.98 35.15 34.68 34.93 338,100 +0.01(+0.03%)
Oct 04, 2006 34.28 34.98 34.18 34.92 529,800 +0.62(+1.81%)
Oct 03, 2006 34.13 34.35 33.79 34.30 678,800 +0.17(+0.50%)
Oct 02, 2006 33.95 34.17 33.73 34.13 417,100 +0.32(+0.95%)
Sep 29, 2006 33.93 34.14 33.75 33.81 342,100 -0.09(-0.27%)
Sep 28, 2006 34.19 34.41 33.83 33.90 527,700 -0.10(-0.29%)
Sep 27, 2006 34.04 34.28 33.89 34.00 467,300 -0.10(-0.29%)
Sep 26, 2006 34.09 34.46 33.93 34.10 611,100 +0.03(+0.09%)
Sep 25, 2006 33.79 34.30 33.79 34.07 637,800 +0.46(+1.37%)
Sep 22, 2006 33.70 33.75 33.39 33.61 273,800 -0.07(-0.21%)
Sep 21, 2006 33.93 34.13 33.58 33.68 170,000 -0.17(-0.50%)
Sep 20, 2006 33.81 34.19 33.68 33.85 543,600 +0.18(+0.53%)
Sep 19, 2006 33.97 34.02 33.33 33.67 393,100 -0.22(-0.65%)
Sep 18, 2006 34.13 34.25 33.72 33.89 494,100 -0.40(-1.17%)
Sep 15, 2006 34.19 34.75 34.13 34.29 816,800 +0.11(+0.32%)
Sep 14, 2006 34.26 34.53 34.00 34.18 566,200 -0.20(-0.58%)
Sep 13, 2006 34.06 34.60 33.92 34.38 602,400 +0.28(+0.82%)
Sep 12, 2006 33.60 34.30 33.47 34.10 670,000 +0.59(+1.76%)
Sep 11, 2006 33.10 33.51 32.92 33.51 580,700 +0.45(+1.36%)
Sep 08, 2006 33.14 33.18 32.81 33.06 496,600 -0.07(-0.21%)
Sep 07, 2006 33.25 33.31 32.93 33.13 366,400 -0.12(-0.36%)
Sep 06, 2006 33.37 33.44 33.10 33.25 449,200 -0.36(-1.07%)
Sep 05, 2006 33.85 33.85 33.30 33.61 427,300 -0.11(-0.33%)
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.