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, 2011 15.65 15.90 15.49 15.87 2,978,050 +0.78(+5.17%)
Nov 29, 2011 15.62 15.63 15.07 15.09 1,656,076 -0.50(-3.21%)
Nov 28, 2011 15.65 15.72 15.43 15.59 2,184,695 +0.47(+3.11%)
Nov 25, 2011 15.16 15.34 15.06 15.12 657,906 +0.01(+0.07%)
Nov 23, 2011 15.25 15.38 15.05 15.11 2,226,727 -0.25(-1.63%)
Nov 22, 2011 15.86 15.96 15.32 15.36 2,938,279 -0.53(-3.34%)
Nov 21, 2011 16.20 16.24 15.88 15.89 2,332,263 -0.56(-3.40%)
Nov 18, 2011 16.46 16.57 16.26 16.45 1,645,128 +0.06(+0.37%)
Nov 17, 2011 16.64 16.73 16.30 16.39 1,512,748 -0.32(-1.92%)
Nov 16, 2011 16.93 17.21 16.68 16.71 1,932,191 -0.45(-2.62%)
Nov 15, 2011 16.83 17.32 16.68 17.16 2,434,657 +0.25(+1.48%)
Nov 14, 2011 17.20 17.25 16.46 16.91 4,351,039 -0.41(-2.37%)
Nov 11, 2011 17.83 17.88 17.27 17.32 2,374,099 -0.17(-0.97%)
Nov 10, 2011 17.85 17.93 17.41 17.49 2,504,605 -0.04(-0.23%)
Nov 09, 2011 18.15 18.20 17.49 17.53 2,058,530 -1.09(-5.85%)
Nov 08, 2011 18.89 19.13 18.17 18.62 2,309,068 -0.26(-1.38%)
Nov 07, 2011 19.01 19.09 18.60 18.88 1,451,125 -0.02(-0.11%)
Nov 04, 2011 18.94 19.17 18.79 18.90 1,378,157 -0.68(-3.47%)
Nov 03, 2011 19.21 19.71 18.64 19.58 1,659,605 +0.65(+3.43%)
Nov 02, 2011 18.94 19.00 18.64 18.93 1,554,371 +0.39(+2.10%)
Nov 01, 2011 18.75 19.08 18.50 18.54 2,453,241 -1.00(-5.12%)
Oct 31, 2011 20.56 20.73 19.54 19.54 1,623,267 -0.71(-3.51%)
Oct 28, 2011 22.39 22.39 19.37 20.25 2,071,242 -0.53(-2.55%)
Oct 27, 2011 20.15 21.77 19.88 20.78 1,843,960 +1.50(+7.78%)
Oct 26, 2011 19.53 19.58 18.85 19.28 1,156,491 +0.33(+1.74%)
Oct 25, 2011 19.51 19.51 18.91 18.95 1,402,662 -0.65(-3.32%)
Oct 24, 2011 19.24 19.61 19.21 19.60 1,111,227 +0.43(+2.24%)
Oct 21, 2011 18.41 19.20 18.36 19.17 1,633,827 +1.05(+5.79%)
Oct 20, 2011 17.84 18.19 17.63 18.12 1,045,071 +0.34(+1.91%)
Oct 19, 2011 18.09 18.31 17.74 17.78 2,164,541 -0.33(-1.82%)
Oct 18, 2011 17.91 18.29 17.73 18.11 2,422,085 +0.37(+2.09%)
Oct 17, 2011 18.10 18.21 17.70 17.74 1,272,020 -0.39(-2.15%)
Oct 14, 2011 17.96 18.23 17.84 18.13 1,247,802 +0.38(+2.14%)
Oct 13, 2011 17.78 17.90 17.33 17.75 1,302,482 -0.18(-1.00%)
Oct 12, 2011 17.97 18.16 17.63 17.93 2,305,407 +0.21(+1.19%)
Oct 11, 2011 17.90 18.09 17.59 17.72 1,698,386 -0.43(-2.37%)
Oct 10, 2011 17.86 18.15 17.74 18.15 1,235,430 +0.59(+3.36%)
Oct 07, 2011 18.50 18.50 17.50 17.56 2,301,623 -0.67(-3.68%)
Oct 06, 2011 18.17 18.28 17.95 18.23 1,541,033 +0.28(+1.56%)
Oct 05, 2011 17.33 18.05 17.16 17.95 1,435,358 +0.60(+3.46%)
Oct 04, 2011 16.42 17.41 16.16 17.35 1,956,699 +0.69(+4.14%)
Oct 03, 2011 17.65 17.71 16.64 16.66 1,455,190 -0.87(-4.96%)
Sep 30, 2011 18.32 18.32 17.53 17.53 1,516,406 -0.79(-4.31%)
Sep 29, 2011 18.00 18.32 17.50 18.32 2,518,195 +0.65(+3.68%)
Sep 28, 2011 18.74 18.95 17.67 17.67 1,926,779 -0.92(-4.95%)
Sep 27, 2011 18.72 19.81 18.44 18.59 2,891,310 +0.12(+0.65%)
Sep 26, 2011 17.61 18.51 17.48 18.47 2,324,142 +1.18(+6.82%)
Sep 23, 2011 16.91 17.41 16.78 17.29 2,356,089 +0.33(+1.95%)
Sep 22, 2011 16.58 17.05 16.26 16.96 3,046,798 +0.17(+1.01%)
Sep 21, 2011 17.09 17.23 16.67 16.79 1,978,053 -0.33(-1.93%)
Sep 20, 2011 17.22 17.33 16.98 17.12 1,230,171 +0.02(+0.12%)
Sep 19, 2011 17.37 17.38 16.78 17.10 1,937,866 -0.65(-3.66%)
Sep 16, 2011 17.75 17.83 17.28 17.75 2,086,772 +0.09(+0.51%)
Sep 15, 2011 17.48 17.72 17.47 17.66 1,422,011 +0.34(+1.96%)
Sep 14, 2011 16.99 17.50 16.83 17.32 1,903,662 +0.48(+2.85%)
Sep 13, 2011 16.63 16.92 16.38 16.84 1,515,779 +0.19(+1.14%)
Sep 12, 2011 16.12 16.70 16.12 16.65 1,840,883 +0.29(+1.77%)
Sep 09, 2011 16.37 16.65 16.30 16.36 1,299,540 -0.32(-1.92%)
Sep 08, 2011 16.98 17.19 16.65 16.68 1,179,174 -0.39(-2.28%)
Sep 07, 2011 16.63 17.10 16.52 17.07 2,499,290 +0.59(+3.58%)
Sep 06, 2011 16.06 16.54 16.01 16.48 1,290,720 -0.02(-0.12%)
Sep 02, 2011 17.06 17.06 16.49 16.50 1,030,089 -0.85(-4.90%)
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.