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 (%)
Aug 29, 2003 29.50 29.50 29.19 29.36 270,800 -0.12(-0.41%)
Aug 28, 2003 29.29 29.49 29.12 29.48 267,800 +0.09(+0.31%)
Aug 27, 2003 29.30 29.69 29.14 29.39 233,500 +0.00(+0.00%)
Aug 26, 2003 29.33 29.51 28.68 29.39 321,800 +0.05(+0.17%)
Aug 25, 2003 29.36 29.45 28.95 29.34 177,700 +0.08(+0.27%)
Aug 22, 2003 30.00 30.09 29.26 29.26 286,800 -0.73(-2.43%)
Aug 21, 2003 30.31 30.35 29.79 29.99 263,100 -0.07(-0.23%)
Aug 20, 2003 29.85 30.16 29.77 30.06 285,400 +0.28(+0.94%)
Aug 19, 2003 29.54 29.87 29.38 29.78 304,300 +0.22(+0.74%)
Aug 18, 2003 29.68 29.71 29.33 29.56 205,600 -0.07(-0.24%)
Aug 15, 2003 29.87 30.07 29.40 29.63 430,600 +0.56(+1.93%)
Aug 14, 2003 28.62 29.10 28.42 29.07 367,700 +0.70(+2.47%)
Aug 13, 2003 28.60 28.82 28.35 28.37 285,300 -0.26(-0.91%)
Aug 12, 2003 28.05 28.70 28.05 28.63 292,400 +0.53(+1.89%)
Aug 11, 2003 28.15 28.30 27.72 28.10 152,300 +0.05(+0.18%)
Aug 08, 2003 27.82 28.11 27.69 28.05 238,100 +0.33(+1.19%)
Aug 07, 2003 27.80 27.81 27.44 27.72 340,600 -0.16(-0.57%)
Aug 06, 2003 27.77 28.12 27.60 27.88 365,800 +0.15(+0.54%)
Aug 05, 2003 28.10 28.30 27.69 27.73 293,200 -0.43(-1.53%)
Aug 04, 2003 28.27 28.38 27.54 28.16 353,800 -0.18(-0.64%)
Aug 01, 2003 28.28 28.50 28.00 28.34 410,800 -0.40(-1.39%)
Jul 31, 2003 29.16 29.29 28.60 28.74 541,700 -0.17(-0.59%)
Jul 30, 2003 29.11 29.14 28.69 28.91 309,900 -0.21(-0.72%)
Jul 29, 2003 29.23 29.30 28.80 29.12 365,100 -0.03(-0.10%)
Jul 28, 2003 29.63 29.66 29.11 29.15 398,600 -0.58(-1.95%)
Jul 25, 2003 29.94 30.00 29.46 29.73 736,900 -0.13(-0.44%)
Jul 24, 2003 29.99 30.05 29.64 29.86 1,037,300 -0.11(-0.37%)
Jul 23, 2003 30.41 30.41 29.58 29.97 635,400 -0.44(-1.45%)
Jul 22, 2003 30.12 30.51 29.55 30.41 247,800 +0.46(+1.54%)
Jul 21, 2003 30.70 30.70 29.79 29.95 250,000 -0.85(-2.76%)
Jul 18, 2003 30.20 30.85 29.91 30.80 384,400 +0.85(+2.84%)
Jul 17, 2003 30.10 30.10 29.46 29.95 418,100 -0.20(-0.66%)
Jul 16, 2003 30.35 30.68 29.81 30.15 359,400 -0.23(-0.76%)
Jul 15, 2003 30.70 30.94 30.25 30.38 494,700 -0.16(-0.52%)
Jul 14, 2003 30.25 30.82 30.10 30.54 702,600 +0.82(+2.76%)
Jul 11, 2003 29.21 29.75 29.13 29.72 411,300 +0.54(+1.85%)
Jul 10, 2003 29.35 29.40 29.09 29.18 577,900 -0.24(-0.82%)
Jul 09, 2003 28.86 29.48 28.86 29.42 768,400 +0.43(+1.48%)
Jul 08, 2003 28.38 29.04 28.20 28.99 300,000 +0.51(+1.79%)
Jul 07, 2003 27.82 28.48 27.80 28.48 497,800 +0.88(+3.19%)
Jul 03, 2003 27.43 27.73 27.23 27.60 244,900 +0.06(+0.22%)
Jul 02, 2003 27.96 27.96 27.30 27.54 420,600 -0.17(-0.61%)
Jul 01, 2003 27.45 28.00 26.96 27.71 921,400 +0.29(+1.06%)
Jun 30, 2003 27.65 27.92 27.31 27.42 424,400 -0.13(-0.47%)
Jun 27, 2003 27.63 28.35 27.40 27.55 837,200 -0.21(-0.76%)
Jun 26, 2003 26.89 27.86 26.89 27.76 1,104,000 +1.03(+3.85%)
Jun 25, 2003 26.40 27.28 26.38 26.73 523,000 +0.29(+1.10%)
Jun 24, 2003 26.38 26.63 26.38 26.44 266,600 +0.06(+0.23%)
Jun 23, 2003 26.68 26.75 26.00 26.38 699,700 -0.16(-0.60%)
Jun 20, 2003 26.99 27.00 26.41 26.54 538,800 -0.35(-1.30%)
Jun 19, 2003 27.27 27.45 26.59 26.89 565,800 -0.36(-1.32%)
Jun 18, 2003 26.95 27.33 26.78 27.25 481,800 +0.11(+0.41%)
Jun 17, 2003 26.80 27.40 26.70 27.14 590,300 +0.29(+1.08%)
Jun 16, 2003 26.78 27.10 26.75 26.85 477,700 +0.29(+1.09%)
Jun 13, 2003 26.99 26.99 26.23 26.56 580,200 -0.42(-1.56%)
Jun 12, 2003 27.36 27.38 26.87 26.98 714,300 -0.36(-1.32%)
Jun 11, 2003 27.36 27.42 27.07 27.34 692,100 +0.04(+0.15%)
Jun 10, 2003 27.30 27.48 27.10 27.30 570,900 +0.37(+1.37%)
Jun 09, 2003 27.49 27.65 26.75 26.93 367,500 -0.51(-1.86%)
Jun 06, 2003 27.95 28.70 27.43 27.44 985,600 -0.26(-0.94%)
Jun 05, 2003 27.61 28.11 27.52 27.70 468,000 +0.00(+0.00%)
Jun 04, 2003 26.65 27.82 26.65 27.70 567,900 +1.00(+3.75%)
Jun 03, 2003 26.95 27.44 26.64 26.70 1,419,700 -1.25(-4.47%)
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.