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, 2012 17.30 17.33 16.90 17.08 1,951,566 -0.11(-0.64%)
Jan 30, 2012 17.41 17.41 16.99 17.19 2,277,194 -0.41(-2.33%)
Jan 27, 2012 18.45 18.52 17.04 17.60 3,656,673 -1.11(-5.93%)
Jan 26, 2012 18.75 18.97 18.53 18.71 1,986,925 +0.17(+0.92%)
Jan 25, 2012 18.62 19.28 18.35 18.54 2,452,165 -0.11(-0.59%)
Jan 24, 2012 18.47 18.81 18.38 18.65 1,095,485 +0.07(+0.38%)
Jan 23, 2012 18.54 18.75 18.47 18.58 1,535,458 +0.15(+0.81%)
Jan 20, 2012 18.30 18.57 18.21 18.43 1,605,751 +0.16(+0.88%)
Jan 19, 2012 17.95 18.63 17.91 18.27 1,399,430 +0.34(+1.90%)
Jan 18, 2012 17.44 18.03 17.40 17.93 1,382,125 +0.45(+2.57%)
Jan 17, 2012 17.40 17.71 17.28 17.48 1,699,531 +0.22(+1.27%)
Jan 13, 2012 17.48 17.56 17.10 17.26 1,407,792 -0.40(-2.27%)
Jan 12, 2012 17.50 17.69 17.24 17.66 1,849,460 +0.28(+1.61%)
Jan 11, 2012 17.20 17.43 16.95 17.38 2,751,773 +0.00(+0.00%)
Jan 10, 2012 17.45 17.57 17.23 17.38 1,657,523 +0.13(+0.75%)
Jan 09, 2012 17.27 17.42 17.08 17.25 3,225,672 +0.12(+0.70%)
Jan 06, 2012 16.44 17.59 16.36 17.13 5,730,211 +0.60(+3.63%)
Jan 05, 2012 16.11 16.57 15.93 16.53 3,668,252 +0.25(+1.54%)
Jan 04, 2012 15.78 16.31 15.54 16.28 3,064,728 +1.13(+7.46%)
Dec 30, 2011 15.14 15.22 15.13 15.15 1,226,494 +0.02(+0.13%)
Dec 29, 2011 14.51 15.16 14.51 15.13 1,648,130 +0.64(+4.42%)
Dec 28, 2011 14.76 14.78 14.49 14.49 1,264,696 -0.27(-1.83%)
Dec 27, 2011 15.00 15.02 14.64 14.76 1,059,163 -0.24(-1.60%)
Dec 23, 2011 14.81 15.02 14.75 15.00 1,260,894 +0.45(+3.09%)
Dec 21, 2011 14.63 14.65 14.40 14.55 1,641,691 -0.04(-0.27%)
Dec 20, 2011 14.64 14.73 14.54 14.59 2,818,598 +0.21(+1.46%)
Dec 19, 2011 14.74 14.91 14.36 14.38 1,831,347 -0.35(-2.38%)
Dec 16, 2011 14.93 14.94 14.45 14.73 3,588,649 -0.11(-0.74%)
Dec 15, 2011 14.93 15.11 14.76 14.84 1,837,132 +0.04(+0.27%)
Dec 14, 2011 14.90 15.07 14.71 14.80 1,724,500 -0.22(-1.46%)
Dec 13, 2011 15.25 15.32 14.86 15.02 1,967,743 -0.18(-1.18%)
Dec 12, 2011 15.36 15.37 14.97 15.20 1,976,698 -0.42(-2.69%)
Dec 09, 2011 15.55 15.84 15.27 15.62 1,923,887 +0.18(+1.17%)
Dec 08, 2011 15.81 15.86 15.39 15.44 1,994,983 -0.52(-3.26%)
Dec 07, 2011 15.97 16.05 15.81 15.96 2,091,343 -0.11(-0.68%)
Dec 06, 2011 15.30 16.25 15.25 16.07 3,533,518 +0.72(+4.69%)
Dec 05, 2011 15.90 15.90 15.27 15.35 2,972,609 -0.25(-1.60%)
Dec 02, 2011 15.81 15.93 15.53 15.60 1,413,642 +0.07(+0.45%)
Dec 01, 2011 15.82 15.92 15.48 15.53 1,896,691 -0.34(-2.14%)
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%)
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.