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 (%)
Jan 31, 2011 27.45 27.76 26.99 27.08 1,694,531 -0.34(-1.24%)
Jan 28, 2011 28.57 28.57 26.90 27.42 2,104,773 -0.58(-2.07%)
Jan 27, 2011 27.14 28.06 27.14 28.00 1,533,488 +0.78(+2.87%)
Jan 26, 2011 27.18 27.27 26.95 27.22 907,043 +0.09(+0.33%)
Jan 25, 2011 26.64 27.14 26.55 27.13 1,217,447 +0.53(+1.99%)
Jan 24, 2011 26.49 26.72 26.43 26.60 863,250 +0.05(+0.19%)
Jan 21, 2011 26.57 27.02 26.48 26.55 601,764 +0.15(+0.57%)
Jan 20, 2011 26.43 26.51 26.29 26.40 1,375,867 -0.04(-0.15%)
Jan 19, 2011 26.69 26.69 26.39 26.44 761,418 -0.31(-1.16%)
Jan 18, 2011 26.82 26.82 26.42 26.75 989,572 +0.00(+0.00%)
Jan 14, 2011 26.90 26.90 26.55 26.75 1,245,016 -0.10(-0.37%)
Jan 13, 2011 26.89 27.02 26.76 26.85 661,882 +0.00(+0.00%)
Jan 12, 2011 26.79 26.85 26.62 26.85 539,084 +0.25(+0.94%)
Jan 11, 2011 26.66 26.90 26.42 26.60 1,171,820 +0.07(+0.26%)
Jan 10, 2011 26.34 26.58 26.27 26.53 1,435,913 +0.05(+0.19%)
Jan 07, 2011 26.83 26.83 26.41 26.48 2,261,637 -0.31(-1.16%)
Jan 06, 2011 26.65 26.83 26.40 26.79 1,361,723 +0.09(+0.34%)
Jan 05, 2011 26.01 26.73 26.01 26.70 1,298,898 +0.67(+2.57%)
Jan 04, 2011 26.19 26.26 25.88 26.03 1,031,267 -0.07(-0.27%)
Jan 03, 2011 26.42 26.66 26.05 26.10 1,118,749 -0.07(-0.27%)
Dec 31, 2010 26.17 26.27 26.09 26.17 427,283 +0.01(+0.04%)
Dec 30, 2010 26.24 26.28 26.13 26.16 406,301 -0.06(-0.23%)
Dec 29, 2010 26.15 26.36 26.13 26.22 473,477 +0.12(+0.46%)
Dec 28, 2010 26.35 26.42 26.02 26.10 534,933 -0.20(-0.76%)
Dec 27, 2010 26.21 26.36 26.04 26.30 746,451 +0.07(+0.27%)
Dec 23, 2010 26.80 26.85 26.02 26.23 1,641,615 -0.58(-2.16%)
Dec 22, 2010 26.88 26.92 26.73 26.81 1,205,735 -0.02(-0.07%)
Dec 21, 2010 26.62 26.86 26.58 26.83 665,840 +0.36(+1.36%)
Dec 20, 2010 26.68 26.68 26.31 26.47 696,897 -0.09(-0.34%)
Dec 17, 2010 26.51 26.89 26.51 26.56 1,145,856 +0.07(+0.26%)
Dec 16, 2010 26.40 26.71 26.25 26.49 1,122,940 +0.10(+0.38%)
Dec 15, 2010 26.39 27.02 26.39 26.39 1,684,424 +0.00(+0.00%)
Dec 14, 2010 26.04 26.67 26.00 26.39 1,449,706 +0.35(+1.34%)
Dec 13, 2010 26.10 26.17 25.97 26.04 830,332 +0.10(+0.39%)
Dec 10, 2010 25.83 26.08 25.66 25.94 1,265,428 +0.18(+0.70%)
Dec 09, 2010 25.42 25.78 25.33 25.76 1,280,652 +0.45(+1.78%)
Dec 08, 2010 24.82 25.32 24.77 25.31 997,186 +0.55(+2.22%)
Dec 07, 2010 24.99 25.00 24.66 24.76 1,154,218 -0.05(-0.20%)
Dec 06, 2010 24.71 24.92 24.59 24.81 862,551 +0.07(+0.28%)
Dec 03, 2010 24.76 24.90 24.23 24.74 1,247,142 -0.10(-0.40%)
Dec 02, 2010 24.20 24.86 24.20 24.84 1,274,156 +0.75(+3.11%)
Dec 01, 2010 24.02 24.28 24.01 24.09 865,188 +0.38(+1.60%)
Nov 30, 2010 23.75 23.84 23.53 23.71 1,355,185 -0.22(-0.92%)
Nov 29, 2010 23.81 23.98 23.65 23.93 1,433,539 -0.04(-0.17%)
Nov 26, 2010 23.91 24.06 23.89 23.97 243,565 -0.11(-0.46%)
Nov 24, 2010 23.79 24.08 24.08 24.08 657,476 +0.43(+1.82%)
Nov 23, 2010 23.64 23.85 23.52 23.65 1,240,420 -0.16(-0.67%)
Nov 22, 2010 23.94 23.96 23.78 23.81 763,659 -0.19(-0.79%)
Nov 19, 2010 23.96 24.11 23.74 24.00 743,387 -0.02(-0.08%)
Nov 18, 2010 24.09 24.19 23.99 24.02 880,322 +0.10(+0.42%)
Nov 17, 2010 23.60 24.02 23.57 23.92 1,999,314 +0.33(+1.40%)
Nov 16, 2010 24.18 24.24 23.55 23.59 1,444,023 -0.68(-2.80%)
Nov 15, 2010 24.27 24.56 24.27 24.27 623,296 +0.11(+0.46%)
Nov 12, 2010 24.19 24.39 24.09 24.16 1,039,144 -0.11(-0.45%)
Nov 11, 2010 24.42 24.64 24.26 24.27 1,221,484 -0.31(-1.26%)
Nov 10, 2010 24.54 24.75 24.36 24.58 2,020,591 +0.02(+0.08%)
Nov 09, 2010 25.48 25.52 24.38 24.56 1,996,954 -0.83(-3.27%)
Nov 08, 2010 25.35 25.50 25.07 25.39 1,138,597 -0.07(-0.27%)
Nov 05, 2010 24.94 25.56 24.94 25.46 972,755 +0.52(+2.09%)
Nov 04, 2010 24.74 24.96 24.67 24.94 1,015,369 +0.11(+0.44%)
Nov 03, 2010 24.86 24.86 24.52 24.83 1,165,801 +0.07(+0.28%)
Nov 02, 2010 24.98 24.99 24.66 24.76 1,053,389 -0.02(-0.08%)
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.