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 (%)
May 31, 2012 20.07 20.32 19.49 20.09 1,090,515 +0.01(+0.05%)
May 30, 2012 20.13 20.22 19.68 20.08 985,360 -0.28(-1.38%)
May 29, 2012 20.00 20.37 19.96 20.36 1,121,841 +0.55(+2.78%)
May 25, 2012 19.73 20.03 19.66 19.81 649,658 +0.09(+0.46%)
May 24, 2012 19.67 19.74 19.18 19.72 958,294 +0.12(+0.61%)
May 23, 2012 19.68 19.71 19.08 19.60 1,450,331 -0.26(-1.31%)
May 22, 2012 20.08 20.38 19.67 19.86 812,914 -0.18(-0.90%)
May 21, 2012 19.77 20.13 19.48 20.04 797,231 +0.35(+1.78%)
May 18, 2012 20.35 20.35 19.65 19.69 854,588 -0.40(-1.99%)
May 17, 2012 20.71 20.80 20.08 20.09 986,207 -0.61(-2.95%)
May 16, 2012 20.81 21.29 20.68 20.70 983,514 +0.02(+0.10%)
May 15, 2012 21.39 21.47 20.64 20.68 926,742 -0.73(-3.41%)
May 14, 2012 21.13 21.55 20.86 21.41 1,045,253 +0.01(+0.05%)
May 11, 2012 21.07 21.63 20.81 21.40 751,862 +0.21(+0.99%)
May 10, 2012 21.84 22.06 21.12 21.19 1,014,068 -0.44(-2.03%)
May 09, 2012 21.04 21.79 20.89 21.63 1,067,388 +0.35(+1.64%)
May 08, 2012 21.30 21.41 20.94 21.28 870,977 -0.11(-0.51%)
May 07, 2012 21.77 21.84 21.30 21.39 855,812 -0.47(-2.15%)
May 04, 2012 21.89 23.23 21.79 21.86 946,314 -0.46(-2.06%)
May 03, 2012 22.25 22.44 21.95 22.32 861,396 +0.12(+0.54%)
May 02, 2012 22.56 22.56 22.00 22.20 1,327,329 -0.15(-0.67%)
May 01, 2012 22.12 22.50 21.95 22.35 992,318 +0.27(+1.22%)
Apr 30, 2012 22.13 22.63 21.91 22.08 1,111,085 +0.41(+1.89%)
Apr 27, 2012 21.65 22.35 21.39 21.67 828,106 +0.29(+1.36%)
Apr 26, 2012 21.05 21.45 20.80 21.38 945,691 +0.29(+1.38%)
Apr 25, 2012 20.84 21.09 20.67 21.09 777,168 +0.45(+2.18%)
Apr 24, 2012 20.46 20.78 20.41 20.64 690,497 +0.17(+0.83%)
Apr 23, 2012 20.36 20.58 20.03 20.47 870,410 -0.14(-0.68%)
Apr 20, 2012 20.67 20.85 20.57 20.61 738,342 +0.02(+0.10%)
Apr 19, 2012 20.74 20.87 20.30 20.59 1,250,643 -0.12(-0.58%)
Apr 18, 2012 20.93 21.09 20.57 20.71 1,208,109 -0.42(-1.99%)
Apr 17, 2012 20.93 21.13 20.68 21.13 1,424,383 +0.40(+1.93%)
Apr 16, 2012 20.79 20.86 20.28 20.73 1,044,866 +0.11(+0.53%)
Apr 13, 2012 21.36 21.55 20.62 20.62 1,208,733 -0.84(-3.91%)
Apr 12, 2012 21.30 21.64 21.20 21.46 1,130,063 +0.15(+0.70%)
Apr 11, 2012 20.71 21.37 20.67 21.31 1,632,514 +0.42(+2.01%)
Apr 10, 2012 22.37 22.37 20.73 20.89 2,014,424 -1.53(-6.82%)
Apr 09, 2012 22.35 22.61 22.20 22.42 1,023,501 -0.27(-1.19%)
Apr 05, 2012 22.80 22.89 22.56 22.69 935,481 +0.04(+0.18%)
Apr 04, 2012 22.55 22.81 22.50 22.65 1,232,104 -0.19(-0.83%)
Apr 03, 2012 22.79 22.91 22.50 22.84 848,385 -0.05(-0.22%)
Apr 02, 2012 22.44 23.17 22.44 22.89 1,025,479 +0.48(+2.14%)
Mar 30, 2012 22.75 22.86 22.34 22.41 1,233,169 -0.22(-0.97%)
Mar 29, 2012 22.91 22.99 22.59 22.63 874,539 -0.49(-2.12%)
Mar 28, 2012 23.25 23.31 22.91 23.12 1,136,083 -0.11(-0.47%)
Mar 27, 2012 23.60 23.73 23.12 23.23 674,202 -0.22(-0.94%)
Mar 26, 2012 23.09 23.47 23.07 23.45 811,530 +0.64(+2.81%)
Mar 23, 2012 23.00 23.21 22.71 22.81 1,238,020 -0.22(-0.96%)
Mar 22, 2012 22.92 23.14 22.85 23.03 820,337 -0.17(-0.73%)
Mar 21, 2012 23.38 23.46 22.90 23.20 1,227,758 +0.17(+0.74%)
Mar 20, 2012 23.25 23.55 23.00 23.03 2,208,994 -0.36(-1.54%)
Mar 19, 2012 22.79 23.89 22.69 23.39 2,480,990 +0.59(+2.59%)
Mar 16, 2012 22.27 22.88 22.20 22.80 1,967,350 +0.79(+3.59%)
Mar 15, 2012 21.70 22.05 21.64 22.01 1,315,335 +0.44(+2.04%)
Mar 14, 2012 21.90 22.02 21.41 21.57 1,017,242 -0.29(-1.33%)
Mar 13, 2012 20.99 21.86 20.75 21.86 1,508,139 +0.97(+4.64%)
Mar 12, 2012 20.56 20.89 20.49 20.89 1,083,130 +0.36(+1.75%)
Mar 09, 2012 19.96 20.58 19.85 20.53 1,612,397 +0.66(+3.32%)
Mar 08, 2012 19.57 20.04 19.45 19.87 3,205,877 +0.39(+2.00%)
Mar 07, 2012 19.50 19.59 19.40 19.48 2,118,457 +0.04(+0.21%)
Mar 06, 2012 19.74 20.02 19.33 19.44 1,658,953 -0.53(-2.65%)
Mar 05, 2012 20.50 20.50 19.90 19.97 1,700,249 -0.38(-1.87%)
Mar 02, 2012 20.72 20.80 20.35 20.35 841,129 -0.33(-1.60%)
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.