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 (%)
Oct 29, 2004 27.85 29.17 27.85 28.99 1,509,300 +1.19(+4.28%)
Oct 28, 2004 27.92 28.10 27.80 27.80 429,600 -0.22(-0.79%)
Oct 27, 2004 27.48 28.12 27.07 28.02 514,100 +0.48(+1.74%)
Oct 26, 2004 27.31 27.62 27.27 27.54 494,100 +0.19(+0.69%)
Oct 25, 2004 27.45 27.61 27.15 27.35 325,600 -0.18(-0.65%)
Oct 22, 2004 27.79 27.87 27.49 27.53 415,000 -0.26(-0.94%)
Oct 21, 2004 27.70 28.00 27.61 27.79 515,600 +0.09(+0.32%)
Oct 20, 2004 27.69 27.83 27.15 27.70 322,700 +0.02(+0.07%)
Oct 19, 2004 27.94 28.31 27.63 27.68 265,800 -0.29(-1.04%)
Oct 18, 2004 27.89 28.06 27.75 27.97 186,600 +0.09(+0.32%)
Oct 15, 2004 27.95 28.14 27.71 27.88 211,700 +0.04(+0.14%)
Oct 14, 2004 28.35 28.35 27.66 27.84 531,700 -0.44(-1.56%)
Oct 13, 2004 28.67 28.70 28.22 28.28 303,200 -0.16(-0.56%)
Oct 12, 2004 28.23 28.62 28.13 28.44 424,400 +0.12(+0.42%)
Oct 11, 2004 28.37 28.53 28.28 28.32 310,200 +0.05(+0.18%)
Oct 08, 2004 28.63 28.69 28.20 28.27 499,100 -0.35(-1.22%)
Oct 07, 2004 29.00 29.01 28.62 28.62 425,100 -0.52(-1.78%)
Oct 06, 2004 29.05 29.15 28.92 29.14 463,800 +0.02(+0.07%)
Oct 05, 2004 29.65 29.65 28.92 29.12 411,800 -0.50(-1.69%)
Oct 04, 2004 29.10 29.68 29.07 29.62 474,400 +0.84(+2.92%)
Oct 01, 2004 28.50 28.78 28.43 28.78 1,093,600 +0.34(+1.20%)
Sep 30, 2004 28.45 28.60 28.25 28.44 589,200 -0.05(-0.18%)
Sep 29, 2004 28.20 28.63 28.14 28.49 344,900 +0.07(+0.25%)
Sep 28, 2004 28.29 28.43 28.16 28.42 394,200 +0.09(+0.32%)
Sep 27, 2004 28.43 28.51 28.05 28.33 498,400 -0.11(-0.39%)
Sep 24, 2004 28.27 28.46 28.13 28.44 514,500 +0.10(+0.35%)
Sep 23, 2004 28.91 28.91 28.15 28.34 746,200 -0.57(-1.97%)
Sep 22, 2004 29.11 29.30 28.80 28.91 455,800 -0.56(-1.90%)
Sep 21, 2004 29.29 29.50 29.13 29.47 364,800 +0.19(+0.65%)
Sep 20, 2004 29.55 29.55 29.22 29.28 240,600 -0.26(-0.88%)
Sep 17, 2004 29.64 29.89 29.54 29.54 273,800 -0.09(-0.30%)
Sep 16, 2004 29.60 29.88 29.48 29.63 234,000 +0.05(+0.17%)
Sep 15, 2004 29.85 29.97 29.53 29.58 251,200 -0.39(-1.30%)
Sep 14, 2004 29.80 30.00 29.62 29.97 243,700 +0.25(+0.84%)
Sep 13, 2004 29.64 30.00 29.50 29.72 443,800 +0.08(+0.27%)
Sep 10, 2004 29.20 29.72 29.16 29.64 264,900 +0.32(+1.09%)
Sep 09, 2004 29.75 29.84 29.24 29.32 505,900 -0.49(-1.64%)
Sep 08, 2004 29.80 29.87 29.62 29.81 264,800 -0.09(-0.30%)
Sep 07, 2004 29.40 29.98 29.40 29.90 311,100 +0.57(+1.94%)
Sep 03, 2004 29.50 29.65 29.20 29.33 234,400 -0.17(-0.58%)
Sep 02, 2004 28.92 29.59 28.87 29.50 241,300 +0.45(+1.55%)
Sep 01, 2004 28.85 29.13 28.82 29.05 350,800 +0.20(+0.69%)
Aug 31, 2004 28.75 28.90 28.51 28.85 301,200 +0.07(+0.24%)
Aug 30, 2004 29.03 29.14 28.71 28.78 310,900 -0.24(-0.83%)
Aug 27, 2004 29.25 29.32 28.84 29.02 360,200 -0.31(-1.06%)
Aug 26, 2004 29.43 29.54 29.06 29.33 394,300 -0.06(-0.20%)
Aug 25, 2004 28.85 29.43 28.80 29.39 208,300 +0.50(+1.73%)
Aug 24, 2004 28.98 28.99 28.64 28.89 392,600 -0.01(-0.03%)
Aug 23, 2004 29.00 29.03 28.70 28.90 279,100 +0.00(+0.00%)
Aug 20, 2004 28.43 28.98 28.41 28.90 320,200 +0.27(+0.94%)
Aug 19, 2004 28.82 28.99 28.49 28.63 292,000 -0.43(-1.48%)
Aug 18, 2004 28.63 29.07 28.45 29.06 275,100 +0.43(+1.50%)
Aug 17, 2004 28.60 28.89 28.60 28.63 226,400 -0.02(-0.07%)
Aug 16, 2004 28.08 28.73 28.08 28.65 213,000 +0.54(+1.92%)
Aug 13, 2004 28.06 28.25 27.90 28.11 390,100 +0.07(+0.25%)
Aug 12, 2004 28.23 28.30 27.97 28.04 229,300 -0.22(-0.78%)
Aug 11, 2004 28.10 28.40 27.90 28.26 391,500 +0.08(+0.28%)
Aug 10, 2004 27.67 28.19 27.67 28.18 327,000 +0.54(+1.95%)
Aug 09, 2004 26.88 27.75 26.74 27.64 799,200 +0.76(+2.83%)
Aug 06, 2004 27.79 27.83 26.82 26.88 970,600 -0.91(-3.27%)
Aug 05, 2004 28.35 28.46 27.71 27.79 418,600 -0.62(-2.18%)
Aug 04, 2004 28.15 28.59 28.03 28.41 551,100 +0.10(+0.35%)
Aug 03, 2004 28.30 28.43 28.12 28.31 715,100 -0.23(-0.81%)
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.