| FEDERATED INVESTORS, Inc. Add to My Watchlist | (NYSE: FII) |
| FEDERATED | 24.16 | +0.18 (+0.75%) | 1,519,775 |
| Historical Data for FII |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.14 | 24.32 | 23.85 | 1,519,775 | 24.16 | +0.18 +0.75% |
| 02/08/10 | 24.71 | 24.71 | 23.94 | 1,497,523 | 23.98 | -0.67 -2.72% |
| 02/05/10 | 24.35 | 24.75 | 24.05 | 1,786,280 | 24.65 | +0.35 +1.44% |
| 02/04/10 | 24.51 | 24.82 | 23.92 | 2,901,740 | 24.30 | -0.33 -1.34% |
| 02/03/10 | 25.28 | 25.29 | 24.59 | 2,671,294 | 24.63 | -2.07 -7.75% |
| 02/02/10 | 26.05 | 26.73 | 26.00 | 2,431,231 | 26.70 | +0.82 +3.15% |
| 02/01/10 | 25.44 | 26.17 | 25.15 | 2,473,903 | 25.89 | +0.51 +1.99% |
| 01/29/10 | 25.62 | 26.06 | 24.87 | 4,941,786 | 25.38 | -0.64 -2.46% |
| 01/28/10 | 26.60 | 26.78 | 25.78 | 1,505,689 | 26.02 | -0.48 -1.81% |
| 01/27/10 | 25.59 | 26.67 | 25.52 | 1,766,248 | 26.50 | +0.91 +3.56% |
| 01/26/10 | 25.89 | 26.09 | 25.56 | 1,116,756 | 25.59 | -0.39 -1.50% |
| 01/25/10 | 25.97 | 26.49 | 25.83 | 1,149,441 | 25.98 | +0.24 +0.93% |
| 01/22/10 | 26.91 | 26.91 | 25.73 | 1,445,964 | 25.74 | -1.14 -4.24% |
| 01/21/10 | 27.56 | 27.66 | 26.88 | 1,024,130 | 26.88 | -0.60 -2.18% |
| 01/20/10 | 27.44 | 27.62 | 27.21 | 655,540 | 27.48 | -0.27 -0.97% |
| 01/19/10 | 27.40 | 27.76 | 27.25 | 607,742 | 27.75 | +0.45 +1.65% |
| 01/18/10 | 27.30 | 27.30 | 27.30 | 0 | 27.30 | 0.00 0.00% |
| 01/15/10 | 27.43 | 27.55 | 27.22 | 726,850 | 27.30 | -0.20 -0.73% |
| 01/14/10 | 27.71 | 27.71 | 27.30 | 504,082 | 27.50 | -0.23 -0.83% |
| 01/13/10 | 27.80 | 27.83 | 27.59 | 477,110 | 27.73 | +0.05 +0.18% |
| 01/12/10 | 27.70 | 27.98 | 27.59 | 649,354 | 27.68 | -0.20 -0.72% |
| 01/11/10 | 27.76 | 27.90 | 27.60 | 816,211 | 27.88 | +0.31 +1.12% |
| 01/08/10 | 27.67 | 27.67 | 27.32 | 877,989 | 27.57 | -0.01 -0.04% |
| 01/07/10 | 27.72 | 27.93 | 27.49 | 1,038,343 | 27.58 | -0.23 -0.83% |
| 01/06/10 | 27.94 | 28.03 | 27.70 | 663,833 | 27.81 | -0.20 -0.71% |
| 01/05/10 | 27.97 | 28.14 | 27.67 | 1,095,769 | 28.01 | +0.01 +0.04% |
| 01/04/10 | 27.71 | 28.03 | 27.44 | 1,388,758 | 28.00 | +0.50 +1.82% |
| 01/01/10 | 27.50 | 27.50 | 27.50 | 0 | 27.50 | 0.00 0.00% |
| 12/31/09 | 27.84 | 28.00 | 27.50 | 773,771 | 27.50 | -0.37 -1.33% |
| 12/30/09 | 27.68 | 27.87 | 27.56 | 501,444 | 27.87 | +0.08 +0.29% |
| 12/29/09 | 27.99 | 28.06 | 27.72 | 754,955 | 27.79 | -0.15 -0.54% |
| 12/28/09 | 28.02 | 28.19 | 27.87 | 432,664 | 27.94 | -0.08 -0.29% |
| 12/25/09 | 27.99 | 28.31 | 27.81 | 281,553 | 28.02 | 0.00 0.00% |
| 12/24/09 | 27.99 | 28.31 | 27.81 | 281,553 | 28.02 | +0.06 +0.21% |
| 12/23/09 | 27.69 | 28.30 | 27.68 | 1,381,954 | 27.96 | +0.27 +0.98% |
| 12/22/09 | 26.97 | 27.69 | 26.96 | 1,492,029 | 27.69 | +1.02 +3.82% |
| 12/21/09 | 26.57 | 27.11 | 26.41 | 1,256,577 | 26.67 | +0.20 +0.76% |
| 12/18/09 | 25.98 | 26.47 | 25.98 | 2,084,014 | 26.47 | +0.71 +2.76% |
| 12/17/09 | 25.58 | 25.88 | 25.49 | 1,567,064 | 25.76 | +0.11 +0.43% |
| 12/16/09 | 25.14 | 25.73 | 25.04 | 1,149,067 | 25.65 | +0.65 +2.60% |
| 12/15/09 | 25.14 | 25.14 | 24.87 | 1,382,120 | 25.00 | -0.22 -0.87% |
| 12/14/09 | 25.23 | 25.23 | 25.05 | 888,555 | 25.22 | -0.14 -0.55% |
| 12/11/09 | 25.40 | 25.45 | 25.15 | 773,367 | 25.36 | +0.03 +0.12% |
| 12/10/09 | 25.43 | 25.56 | 25.31 | 595,963 | 25.33 | +0.05 +0.20% |
| 12/09/09 | 24.94 | 25.40 | 24.86 | 819,986 | 25.28 | +0.32 +1.28% |
| 12/08/09 | 24.92 | 25.11 | 24.81 | 929,957 | 24.96 | -0.05 -0.20% |
| 12/07/09 | 25.67 | 25.80 | 24.98 | 1,925,095 | 25.01 | -0.77 -2.99% |
| 12/04/09 | 26.11 | 26.15 | 25.36 | 1,195,246 | 25.78 | +0.05 +0.19% |
| 12/03/09 | 25.92 | 26.11 | 25.67 | 1,123,655 | 25.73 | -0.05 -0.19% |
| 12/02/09 | 26.00 | 26.13 | 25.68 | 1,221,393 | 25.78 | -0.22 -0.85% |
| \/ Download Data To Spreadsheet | ||||||
