Indicators

Federated Investors (NY: FII )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.04	25.03	23.77	25.03	1,464,338	+1.02(+4.25%)
May 28, 2009	23.11	24.02	23.11	24.01	1,066,875	+1.22(+5.35%)
May 27, 2009	23.24	23.75	22.75	22.79	1,273,818	-0.42(-1.81%)
May 26, 2009	22.12	23.21	22.06	23.21	1,284,246	+0.93(+4.17%)
May 22, 2009	22.55	22.69	22.21	22.28	1,125,077	-0.10(-0.45%)
May 21, 2009	21.91	22.55	21.60	22.38	1,077,683	+0.19(+0.86%)
May 20, 2009	23.54	23.81	22.10	22.19	1,687,253	-0.98(-4.23%)
May 19, 2009	23.49	23.93	23.13	23.17	1,134,941	-0.57(-2.40%)
May 18, 2009	22.87	23.85	22.70	23.74	1,425,137	+1.26(+5.60%)
May 15, 2009	22.78	22.79	22.16	22.48	1,288,975	-0.38(-1.66%)
May 14, 2009	22.21	23.13	22.21	22.86	1,378,938	+0.33(+1.46%)
May 13, 2009	23.24	23.75	22.47	22.53	2,025,162	-1.06(-4.49%)
May 12, 2009	23.52	23.98	23.17	23.59	1,866,010	+0.20(+0.86%)
May 11, 2009	23.41	24.00	23.28	23.39	1,761,656	-0.92(-3.78%)
May 08, 2009	23.62	24.31	23.02	24.31	1,901,317	+1.18(+5.10%)
May 07, 2009	23.35	24.25	23.03	23.13	1,603,263	-0.20(-0.86%)
May 06, 2009	23.12	23.99	22.75	23.33	2,021,539	+0.11(+0.47%)
May 05, 2009	22.97	23.73	22.94	23.22	994,396	-0.22(-0.94%)
May 04, 2009	23.02	23.48	22.39	23.44	1,737,138	+0.43(+1.87%)

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.