Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.00	18.46	17.84	18.20	2,617,622	+0.38(+2.13%)
Mar 30, 2009	17.52	17.88	17.34	17.82	2,223,776	-0.60(-3.26%)
Mar 26, 2009	18.11	18.58	18.07	18.42	2,019,328	+0.39(+2.16%)
Mar 25, 2009	18.07	18.32	17.58	18.03	2,365,005	+0.26(+1.46%)
Mar 24, 2009	18.28	18.43	17.77	17.77	2,175,145	-0.78(-4.20%)
Mar 23, 2009	18.03	18.56	17.99	18.55	2,733,402	+1.00(+5.70%)
Mar 20, 2009	17.65	18.08	17.47	17.55	2,482,338	-0.16(-0.88%)
Mar 19, 2009	17.55	17.99	17.61	17.70	1,789,686	-0.17(-0.96%)
Mar 18, 2009	17.55	17.98	17.16	17.88	2,211,887	+0.40(+2.27%)
Mar 17, 2009	17.10	17.49	16.94	17.48	1,994,439	+0.45(+2.64%)
Mar 16, 2009	17.12	17.39	16.97	17.03	2,456,132	-0.08(-0.47%)
Mar 13, 2009	16.83	17.48	16.83	17.11	0	+0.13(+0.77%)
Mar 12, 2009	16.29	17.02	16.04	16.98	2,295,603	+0.45(+2.72%)
Mar 11, 2009	16.51	16.71	16.31	16.53	1,709,120	+0.14(+0.85%)
Mar 10, 2009	15.88	16.46	15.55	16.39	2,638,193	+0.87(+5.61%)
Mar 09, 2009	16.39	16.43	15.42	15.52	2,834,742	-0.87(-5.31%)
Mar 06, 2009	16.54	16.55	15.85	16.39	0	-0.03(-0.18%)
Mar 05, 2009	16.42	16.97	16.27	16.42	2,755,407	-0.56(-3.30%)
Mar 04, 2009	16.92	17.33	16.75	16.98	3,813,766	+0.10(+0.59%)
Mar 02, 2009	17.27	17.63	16.85	16.88	3,700,132	-0.62(-3.54%)
Feb 27, 2009	17.12	17.62	17.12	17.50	0	+0.03(+0.17%)
Feb 26, 2009	17.77	17.89	17.32	17.47	2,190,876	-0.05(-0.29%)
Feb 25, 2009	17.69	17.84	17.19	17.52	3,567,995	-0.08(-0.45%)
Feb 24, 2009	17.36	17.68	17.10	17.60	2,733,066	+0.38(+2.21%)
Feb 23, 2009	17.80	17.91	17.17	17.22	2,038,943	-0.41(-2.33%)
Feb 20, 2009	17.24	17.80	15.86	17.63	2,760,973	+0.07(+0.40%)
Feb 19, 2009	17.68	18.09	17.48	17.56	1,969,203	-0.02(-0.11%)
Feb 18, 2009	17.86	17.86	17.38	17.58	1,463,400	-0.12(-0.68%)
Feb 17, 2009	17.56	18.03	17.00	17.70	2,425,598	-0.59(-3.23%)
Feb 13, 2009	18.33	18.86	18.24	18.29	2,079,736	-0.14(-0.76%)
Feb 12, 2009	16.83	18.49	16.83	18.43	2,412,712	+0.17(+0.93%)
Feb 11, 2009	17.71	18.87	17.25	18.26	4,392,232	+1.72(+10.40%)
Feb 10, 2009	17.54	17.76	16.43	16.54	2,713,553	-1.12(-6.34%)
Feb 09, 2009	17.55	17.76	17.29	17.66	1,314,322	+0.11(+0.63%)
Feb 06, 2009	17.00	17.65	17.00	17.55	2,243,970	+0.49(+2.87%)
Feb 05, 2009	16.47	17.23	16.47	17.06	2,116,917	+0.38(+2.28%)
Feb 04, 2009	16.44	16.92	16.40	16.68	2,239,493	+0.27(+1.65%)
Feb 03, 2009	16.16	16.50	15.95	16.41	1,500,716	+0.26(+1.61%)
Feb 02, 2009	15.82	16.21	15.66	16.15	1,822,099	+0.24(+1.51%)
Jan 30, 2009	16.33	16.38	15.80	15.91	0	-0.31(-1.91%)
Jan 29, 2009	16.68	16.69	16.17	16.22	1,229,562	-0.52(-3.11%)
Jan 28, 2009	16.49	16.82	16.24	16.74	1,523,639	+0.64(+3.98%)
Jan 27, 2009	16.03	16.16	15.89	16.10	1,804,138	+0.07(+0.44%)
Jan 26, 2009	15.85	16.29	15.72	16.03	1,778,758	+0.24(+1.52%)
Jan 23, 2009	15.54	15.93	15.20	15.79	1,918,791	-0.07(-0.44%)
Jan 22, 2009	15.62	16.02	15.62	15.86	2,292,951	-0.32(-1.98%)
Jan 21, 2009	16.10	16.22	15.69	16.18	2,024,138	+0.27(+1.70%)
Jan 20, 2009	16.26	16.57	15.89	15.91	2,314,351	-0.53(-3.22%)
Jan 16, 2009	16.80	16.91	16.22	16.44	2,918,678	+0.00(+0.00%)
Jan 15, 2009	16.04	16.72	15.95	16.44	2,589,965	+0.14(+0.86%)
Jan 14, 2009	16.58	16.86	16.05	16.30	2,073,524	-0.55(-3.26%)
Jan 13, 2009	16.23	17.02	16.19	16.85	2,048,107	+0.58(+3.56%)
Jan 12, 2009	16.73	16.88	16.14	16.27	1,032,107	-0.55(-3.27%)
Jan 09, 2009	17.06	17.12	16.71	16.82	1,436,400	-0.34(-1.98%)
Jan 08, 2009	16.65	17.25	16.65	17.16	1,579,604	+0.15(+0.88%)
Jan 07, 2009	16.87	17.30	16.32	17.01	2,757,143	-0.41(-2.35%)
Jan 06, 2009	17.37	17.55	17.14	17.42	2,500,216	+0.27(+1.57%)
Jan 05, 2009	16.92	17.20	16.69	17.15	1,564,888	+0.10(+0.59%)
Jan 02, 2009	16.36	17.12	16.22	17.05	0	+0.78(+4.79%)

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.