Federated Investors (NY: FII )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	31.30	31.71	31.29	31.50	1,205,400	+0.30(+0.96%)
Jun 29, 2006	30.85	31.25	30.70	31.20	917,500	+0.39(+1.27%)
Jun 28, 2006	30.64	30.91	30.31	30.81	465,400	+0.20(+0.65%)
Jun 27, 2006	31.12	31.29	30.57	30.61	705,500	-0.52(-1.67%)
Jun 26, 2006	30.85	31.17	30.73	31.13	561,200	+0.25(+0.81%)
Jun 23, 2006	30.94	31.17	30.65	30.88	612,200	-0.18(-0.58%)
Jun 22, 2006	31.10	31.11	30.76	31.06	982,100	-0.12(-0.38%)
Jun 21, 2006	30.86	31.28	30.86	31.18	660,600	+0.29(+0.94%)
Jun 20, 2006	30.53	30.95	30.40	30.89	950,400	+0.34(+1.11%)
Jun 19, 2006	30.93	31.15	30.42	30.55	824,200	-0.20(-0.65%)
Jun 16, 2006	30.80	31.05	30.46	30.75	1,275,600	-0.23(-0.74%)
Jun 15, 2006	30.16	31.15	30.16	30.98	1,505,300	+0.86(+2.86%)
Jun 14, 2006	30.32	30.71	29.71	30.12	851,800	-0.24(-0.79%)
Jun 13, 2006	31.46	31.55	30.30	30.36	1,128,100	-1.10(-3.50%)
Jun 12, 2006	32.35	32.44	31.40	31.46	609,400	-0.89(-2.75%)
Jun 09, 2006	32.45	32.76	32.16	32.35	421,500	-0.16(-0.49%)
Jun 08, 2006	32.44	32.72	31.93	32.51	754,200	+0.07(+0.22%)
Jun 07, 2006	32.20	33.06	32.05	32.44	730,300	+0.46(+1.44%)
Jun 06, 2006	32.40	32.51	31.77	31.98	773,400	-0.38(-1.17%)
Jun 05, 2006	32.82	33.15	32.34	32.36	1,026,400	-0.44(-1.34%)
Jun 02, 2006	32.85	33.15	32.61	32.80	793,600	+0.18(+0.55%)
Jun 01, 2006	32.11	32.66	32.11	32.62	829,700	+0.50(+1.56%)
May 31, 2006	31.91	32.16	31.59	32.12	754,800	+0.32(+1.01%)
May 30, 2006	32.25	32.25	31.68	31.80	541,900	-0.45(-1.40%)
May 26, 2006	32.20	32.62	32.15	32.25	521,500	+0.18(+0.56%)
May 25, 2006	32.22	32.47	31.73	32.07	640,800	-0.03(-0.09%)
May 24, 2006	31.68	32.20	31.27	32.10	954,700	+0.30(+0.94%)
May 23, 2006	32.14	32.50	31.64	31.80	874,600	-0.26(-0.81%)
May 22, 2006	32.25	32.35	31.83	32.06	668,000	-0.42(-1.29%)
May 19, 2006	31.98	32.66	31.88	32.48	681,000	+0.53(+1.66%)
May 18, 2006	32.11	32.52	31.95	31.95	521,800	-0.15(-0.47%)
May 17, 2006	32.37	32.53	32.08	32.10	725,300	-0.48(-1.47%)
May 16, 2006	33.03	33.25	32.50	32.58	756,500	-0.47(-1.42%)
May 15, 2006	32.72	33.21	32.72	33.05	1,188,900	+0.33(+1.01%)
May 12, 2006	31.87	32.81	31.56	32.72	1,184,200	+0.58(+1.80%)
May 11, 2006	33.05	33.24	32.11	32.14	640,000	-0.91(-2.75%)
May 10, 2006	33.25	33.32	32.78	33.05	921,900	-0.20(-0.60%)
May 09, 2006	33.50	33.82	33.19	33.25	695,900	-0.36(-1.07%)
May 08, 2006	33.88	34.21	33.40	33.61	835,900	-0.37(-1.09%)
May 05, 2006	33.64	34.31	33.64	33.98	1,129,600	+0.49(+1.46%)
May 04, 2006	33.26	34.21	33.26	33.49	840,500	+0.17(+0.51%)
May 03, 2006	33.30	33.62	33.18	33.32	1,255,900	-0.08(-0.24%)
May 02, 2006	33.86	33.86	32.87	33.40	2,397,000	-0.34(-1.01%)
May 01, 2006	35.03	35.07	33.26	33.74	2,577,600	-1.36(-3.87%)
Apr 28, 2006	36.75	36.76	33.62	35.10	3,077,500	-2.63(-6.97%)
Apr 27, 2006	37.75	38.17	37.56	37.73	815,100	-0.38(-1.00%)
Apr 26, 2006	37.90	38.40	37.90	38.11	319,800	+0.21(+0.55%)
Apr 25, 2006	37.95	38.07	37.52	37.90	452,400	-0.20(-0.52%)
Apr 24, 2006	38.23	38.28	37.97	38.10	438,700	-0.13(-0.34%)
Apr 21, 2006	38.89	38.92	38.02	38.23	453,500	-0.44(-1.14%)
Apr 20, 2006	38.69	39.02	38.60	38.67	656,300	-0.10(-0.26%)
Apr 19, 2006	38.68	39.08	38.01	38.77	398,700	+0.05(+0.13%)
Apr 18, 2006	38.00	38.76	38.00	38.72	520,800	+0.85(+2.24%)
Apr 17, 2006	37.76	38.15	37.61	37.87	283,000	+0.06(+0.16%)
Apr 13, 2006	37.99	38.01	37.41	37.81	515,800	-0.18(-0.47%)
Apr 12, 2006	37.60	38.09	37.53	37.99	544,000	+0.34(+0.90%)
Apr 11, 2006	38.25	38.51	37.46	37.65	464,000	-0.71(-1.85%)
Apr 10, 2006	38.17	38.58	38.17	38.36	362,100	+0.19(+0.50%)
Apr 07, 2006	38.75	38.89	38.01	38.17	601,100	-0.64(-1.65%)
Apr 06, 2006	38.98	38.98	38.37	38.81	457,700	-0.21(-0.54%)
Apr 05, 2006	39.13	39.30	38.80	39.02	539,900	-0.15(-0.38%)
Apr 04, 2006	38.72	39.31	38.57	39.17	580,200	+0.43(+1.11%)

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.