FII: Historical Prices for FEDERATED INV INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	26.25	26.81	25.86	26.05	1,789,000	26.05
23-Nov-09	26.98	26.98	25.97	26.10	2,043,100	26.10
20-Nov-09	26.83	26.85	26.59	26.64	1,039,300	26.64
19-Nov-09	27.18	27.28	26.72	26.94	906,400	26.94
18-Nov-09	27.60	27.67	27.13	27.35	1,288,400	27.35
17-Nov-09	27.91	27.96	27.60	27.69	1,203,800	27.69
16-Nov-09	27.79	28.05	27.73	27.91	1,105,500	27.91
13-Nov-09	27.26	27.55	27.06	27.54	674,200	27.54
12-Nov-09	27.53	27.72	27.25	27.26	794,300	27.26
11-Nov-09	27.45	27.70	27.37	27.55	635,600	27.55
10-Nov-09	27.15	27.38	26.97	27.22	651,600	27.22
9-Nov-09	26.80	27.29	26.66	27.27	656,100	27.27
6-Nov-09	26.39	26.70	26.20	26.62	758,300	26.62
5-Nov-09	26.49	26.61	26.19	26.58	890,400	26.58
5-Nov-09	$ 0.24 Dividend
4-Nov-09	27.01	27.19	26.36	26.42	1,017,700	26.18
3-Nov-09	26.51	27.00	26.40	26.79	1,410,200	26.55
2-Nov-09	26.43	26.97	26.17	26.81	1,446,200	26.57
30-Oct-09	27.11	27.17	26.22	26.25	1,368,500	26.01
29-Oct-09	27.25	27.29	26.87	27.18	1,664,900	26.93
28-Oct-09	27.57	27.75	26.70	26.73	1,537,900	26.49
27-Oct-09	27.50	28.10	27.40	27.53	1,593,900	27.28
26-Oct-09	27.37	27.99	27.37	27.52	1,830,400	27.27
23-Oct-09	27.29	27.91	26.95	27.39	2,009,100	27.14
22-Oct-09	25.83	26.99	25.66	26.86	1,508,300	26.62
21-Oct-09	26.10	26.64	25.75	25.83	1,082,500	25.60
20-Oct-09	26.17	26.42	25.92	26.22	931,400	25.98
19-Oct-09	26.01	26.34	25.81	26.19	576,200	25.95
16-Oct-09	26.14	26.25	25.82	25.97	833,800	25.73
15-Oct-09	26.55	26.69	26.44	26.62	773,300	26.38
14-Oct-09	26.22	26.75	26.03	26.62	1,068,000	26.38
13-Oct-09	25.92	25.96	25.63	25.74	468,100	25.51
12-Oct-09	26.16	26.32	25.70	25.94	473,300	25.70
9-Oct-09	25.88	26.14	25.81	26.03	509,700	25.79
8-Oct-09	26.09	26.28	25.87	25.97	650,200	25.73
7-Oct-09	25.66	25.95	25.61	25.87	1,111,800	25.63
6-Oct-09	26.30	26.30	25.50	25.88	1,259,200	25.64
5-Oct-09	25.16	26.05	24.93	26.04	1,262,500	25.80
2-Oct-09	24.92	25.06	24.76	24.99	1,205,900	24.76
1-Oct-09	26.21	26.42	25.13	25.15	1,579,400	24.92
30-Sep-09	26.42	26.62	26.09	26.37	753,700	26.13
29-Sep-09	26.00	26.41	25.95	26.24	725,600	26.00
28-Sep-09	25.27	25.98	25.27	25.97	615,000	25.73
25-Sep-09	25.69	25.69	24.97	25.29	1,024,900	25.06
24-Sep-09	26.52	26.55	25.48	25.65	1,408,300	25.42
23-Sep-09	27.22	27.50	26.66	26.66	841,600	26.42
22-Sep-09	26.89	27.27	26.60	27.19	841,600	26.94
21-Sep-09	26.82	26.90	26.61	26.62	570,600	26.38
18-Sep-09	27.20	27.22	26.78	26.98	974,700	26.73
17-Sep-09	26.88	27.31	26.83	26.94	765,900	26.70
16-Sep-09	26.06	27.00	25.99	26.89	1,207,000	26.65
15-Sep-09	26.24	26.25	25.89	26.08	681,500	25.84
14-Sep-09	25.47	26.33	25.41	26.31	868,800	26.07
11-Sep-09	26.29	26.32	25.60	25.66	947,800	25.43
10-Sep-09	26.54	26.63	25.95	26.31	968,500	26.07
9-Sep-09	26.09	26.68	25.93	26.65	711,100	26.41
8-Sep-09	25.47	26.15	25.40	26.13	809,500	25.89
4-Sep-09	25.44	25.48	24.88	25.37	964,700	25.14
3-Sep-09	25.63	25.70	25.05	25.34	1,948,400	25.11
2-Sep-09	25.30	25.60	25.08	25.43	825,400	25.20
1-Sep-09	26.15	26.29	25.34	25.46	1,075,600	25.23
31-Aug-09	26.12	26.28	25.73	26.25	521,200	26.01
28-Aug-09	26.57	26.74	26.12	26.43	358,300	26.19
27-Aug-09	26.59	26.71	26.09	26.49	615,100	26.25
26-Aug-09	26.46	26.69	26.39	26.52	596,900	26.28
25-Aug-09	26.71	26.89	26.38	26.66	693,000	26.42
24-Aug-09	27.11	27.22	26.50	26.58	557,500	26.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions