Fidelity National Information Services (NY: FIS )

69.23 -0.50 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.92 35.34 34.80 35.27 815,523 +0.30(+0.85%)
Jan 30, 2007 34.78 35.14 34.57 34.97 2,024,161 +0.38(+1.10%)
Jan 29, 2007 34.84 34.84 34.49 34.59 1,423,941 -0.25(-0.71%)
Jan 26, 2007 34.84 34.92 34.68 34.84 1,064,339 +0.00(+0.00%)
Jan 25, 2007 35.21 35.31 34.75 34.84 1,574,749 -0.47(-1.34%)
Jan 24, 2007 34.55 35.32 34.52 35.31 1,377,890 +0.85(+2.45%)
Jan 23, 2007 34.41 34.48 34.28 34.47 974,047 +0.03(+0.10%)
Jan 22, 2007 34.43 34.51 34.23 34.43 785,265 -0.07(-0.22%)
Jan 19, 2007 34.45 34.54 34.33 34.51 686,534 +0.07(+0.22%)
Jan 18, 2007 34.62 34.63 34.28 34.43 774,656 -0.03(-0.10%)
Jan 17, 2007 34.26 34.47 34.17 34.47 1,245,888 +0.20(+0.58%)
Jan 16, 2007 34.15 34.31 34.06 34.27 954,397 +0.02(+0.05%)
Jan 12, 2007 34.32 34.42 34.12 34.25 676,167 -0.11(-0.31%)
Jan 11, 2007 34.28 34.41 34.18 34.36 1,037,094 +0.08(+0.24%)
Jan 10, 2007 33.89 34.30 33.65 34.28 907,021 +0.28(+0.83%)
Jan 09, 2007 33.78 34.04 33.67 33.99 862,176 +0.25(+0.74%)
Jan 08, 2007 33.41 33.81 33.29 33.75 907,744 +0.28(+0.84%)
Jan 05, 2007 33.55 33.64 33.17 33.46 1,211,531 -0.12(-0.35%)
Jan 04, 2007 33.60 33.68 33.40 33.58 1,154,993 -0.11(-0.32%)
Jan 03, 2007 33.27 33.87 33.27 33.69 1,660,460 +0.43(+1.30%)
Dec 29, 2006 33.21 33.27 33.15 33.26 682,435 +0.05(+0.15%)
Dec 28, 2006 33.33 33.33 33.13 33.21 1,069,522 -0.16(-0.47%)
Dec 27, 2006 33.62 33.75 33.31 33.36 683,882 -0.08(-0.25%)
Dec 26, 2006 33.35 33.45 33.13 33.45 583,704 +0.06(+0.17%)
Dec 22, 2006 33.68 33.74 33.21 33.39 570,806 -0.37(-1.11%)
Dec 21, 2006 33.54 33.77 33.44 33.76 996,107 +0.20(+0.59%)
Dec 20, 2006 33.55 33.72 33.46 33.56 292,816 -0.06(-0.17%)
Dec 19, 2006 33.26 33.75 33.20 33.62 1,077,117 +0.22(+0.65%)
Dec 18, 2006 33.81 33.92 33.28 33.41 683,520 -0.48(-1.42%)
Dec 15, 2006 33.95 34.06 33.73 33.89 1,384,521 -0.05(-0.15%)
Dec 14, 2006 33.91 34.39 33.88 33.94 714,984 -0.11(-0.32%)
Dec 13, 2006 33.93 34.22 33.86 34.04 1,360,290 +0.09(+0.27%)
Dec 12, 2006 34.60 34.73 33.84 33.95 1,627,188 +0.30(+0.89%)
Dec 11, 2006 33.50 33.79 33.43 33.65 1,089,293 +0.18(+0.55%)
Dec 08, 2006 33.12 33.50 33.11 33.47 1,993,541 +0.35(+1.05%)
Dec 07, 2006 33.18 33.28 33.02 33.12 1,051,681 +0.02(+0.05%)
Dec 06, 2006 32.83 33.12 32.68 33.11 1,386,570 +0.29(+0.88%)
Dec 05, 2006 32.97 33.05 32.77 32.82 1,028,535 -0.19(-0.58%)
Dec 04, 2006 32.93 33.13 32.84 33.01 1,353,419 +0.04(+0.13%)
Dec 01, 2006 32.82 33.13 32.64 32.97 1,661,666 -0.13(-0.40%)
Nov 30, 2006 33.18 33.55 33.10 33.10 1,732,911 -0.08(-0.25%)
Nov 29, 2006 33.02 33.40 32.63 33.18 2,601,236 +0.07(+0.20%)
Nov 28, 2006 33.18 33.18 32.84 33.11 1,495,065 -0.07(-0.20%)
Nov 27, 2006 34.09 34.15 32.72 33.18 2,831,487 -1.01(-2.96%)
Nov 24, 2006 34.09 34.38 33.98 34.19 516,076 -0.09(-0.27%)
Nov 22, 2006 34.04 34.35 33.81 34.28 1,771,367 +0.24(+0.71%)
Nov 21, 2006 34.06 34.38 33.96 34.04 1,495,186 -0.02(-0.05%)
Nov 20, 2006 34.64 34.64 33.87 34.06 1,789,208 -0.68(-1.96%)
Nov 17, 2006 34.49 34.74 34.33 34.74 1,504,348 +0.12(+0.34%)
Nov 16, 2006 34.77 34.82 34.40 34.62 1,438,407 -0.01(-0.02%)
Nov 15, 2006 34.71 34.76 34.50 34.63 1,564,864 -0.02(-0.07%)
Nov 14, 2006 34.55 34.66 34.29 34.66 1,618,871 +0.11(+0.31%)
Nov 13, 2006 34.14 34.63 34.04 34.55 2,174,246 +0.27(+0.80%)
Nov 10, 2006 33.18 34.65 33.75 34.28 4,230,233 -0.02(-0.07%)
Nov 09, 2006 35.19 35.35 34.20 34.30 14,002,046 -0.92(-2.61%)
Nov 08, 2006 34.46 35.22 34.43 35.22 1,729,656 +0.70(+2.02%)
Nov 07, 2006 34.49 34.69 34.47 34.52 1,160,176 +0.03(+0.10%)
Nov 06, 2006 34.45 34.64 34.40 34.49 1,354,865 -0.01(-0.02%)
Nov 03, 2006 35.01 35.05 34.30 34.50 1,713,261 +0.28(+0.82%)
Nov 02, 2006 34.39 34.39 33.99 34.22 685,690 -0.16(-0.46%)
Nov 01, 2006 34.68 34.78 34.37 34.38 435,427 -0.11(-0.31%)
Oct 31, 2006 34.76 34.87 34.43 34.48 486,902 -0.22(-0.65%)
Oct 30, 2006 33.89 34.75 33.84 34.71 984,293 +0.84(+2.47%)
Oct 27, 2006 34.41 34.49 33.85 33.87 1,640,449 -0.48(-1.40%)
Oct 26, 2006 33.93 34.55 33.43 34.35 2,671,878 +1.43(+4.33%)
Oct 25, 2006 32.69 32.97 32.58 32.92 1,203,936 +0.27(+0.81%)
Oct 24, 2006 33.06 33.06 32.59 32.66 826,493 -0.43(-1.30%)
Oct 23, 2006 32.68 33.10 32.60 33.09 511,615 +0.41(+1.24%)
Oct 20, 2006 32.56 32.76 32.41 32.68 396,128 +0.12(+0.38%)
Oct 19, 2006 32.49 32.71 32.42 32.56 425,542 +0.04(+0.13%)
Oct 18, 2006 32.56 32.68 32.34 32.52 609,382 -0.02(-0.08%)
Oct 17, 2006 32.56 32.63 32.24 32.54 576,110 -0.10(-0.31%)
Oct 16, 2006 32.54 32.68 32.42 32.64 830,592 +0.12(+0.36%)
Oct 13, 2006 32.56 32.80 32.51 32.53 913,530 -0.06(-0.18%)
Oct 12, 2006 32.34 32.97 32.28 32.58 1,825,856 +0.78(+2.45%)
Oct 11, 2006 31.77 31.90 31.46 31.80 603,957 -0.17(-0.54%)
Oct 10, 2006 32.31 32.60 31.90 31.98 1,430,209 -0.37(-1.15%)
Oct 09, 2006 31.56 32.38 31.13 32.35 1,793,789 +0.95(+3.01%)
Oct 06, 2006 31.75 31.93 31.36 31.41 587,441 -0.40(-1.25%)
Oct 05, 2006 31.44 31.84 31.44 31.80 499,560 +0.24(+0.76%)
Oct 04, 2006 30.41 31.56 30.30 31.56 1,389,584 +1.04(+3.40%)
Oct 03, 2006 30.36 30.68 30.29 30.53 502,212 +0.12(+0.38%)
Oct 02, 2006 30.73 30.78 30.36 30.41 325,486 -0.28(-0.92%)
Sep 29, 2006 31.11 31.14 30.57 30.69 570,323 -0.34(-1.10%)
Sep 28, 2006 31.17 31.27 30.84 31.03 543,802 -0.14(-0.45%)
Sep 27, 2006 30.98 31.33 30.94 31.17 510,892 +0.14(+0.45%)
Sep 26, 2006 30.55 31.05 30.49 31.03 538,377 +0.48(+1.58%)
Sep 25, 2006 30.43 30.81 30.38 30.55 706,063 +0.11(+0.35%)
Sep 22, 2006 30.69 30.82 30.25 30.44 372,139 -0.29(-0.94%)
Sep 21, 2006 30.86 30.96 30.66 30.73 653,503 -0.07(-0.24%)
Sep 20, 2006 30.53 30.88 30.29 30.81 945,958 +0.47(+1.56%)
Sep 19, 2006 30.44 30.51 30.18 30.34 750,305 +0.08(+0.27%)
Sep 18, 2006 30.52 30.63 30.15 30.25 884,237 -0.11(-0.36%)
Sep 15, 2006 30.54 30.92 30.03 30.36 2,849,328 -0.14(-0.46%)
Sep 14, 2006 30.81 30.86 30.34 30.50 712,452 -0.31(-1.00%)
Sep 13, 2006 30.48 30.87 30.44 30.81 644,944 +0.37(+1.23%)
Sep 12, 2006 30.57 30.57 30.28 30.44 674,841 -0.11(-0.35%)
Sep 11, 2006 31.07 31.17 30.28 30.54 972,962 -0.56(-1.81%)
Sep 08, 2006 30.45 31.21 30.45 31.11 620,352 +0.65(+2.12%)
Sep 07, 2006 30.73 30.78 30.36 30.46 573,337 -0.30(-0.97%)
Sep 06, 2006 30.68 30.82 30.56 30.76 631,442 +0.04(+0.14%)
Sep 05, 2006 30.87 30.87 30.39 30.72 507,637 -0.09(-0.30%)
Sep 01, 2006 30.56 30.81 30.39 30.81 435,186 +0.41(+1.36%)
Aug 31, 2006 29.76 30.53 29.76 30.39 448,206 +0.59(+1.98%)
Aug 30, 2006 29.89 30.24 29.80 29.80 478,223 -0.03(-0.11%)
Aug 29, 2006 29.92 30.03 29.60 29.84 255,205 +0.00(+0.00%)
Aug 28, 2006 29.38 29.85 29.31 29.84 457,127 +0.51(+1.75%)
Aug 25, 2006 29.37 29.46 29.28 29.32 214,820 -0.10(-0.34%)
Aug 24, 2006 29.61 29.66 29.23 29.42 224,947 -0.28(-0.95%)
Aug 23, 2006 29.80 29.97 29.40 29.71 760,311 -0.10(-0.33%)
Aug 22, 2006 29.95 30.11 29.68 29.80 454,595 -0.14(-0.47%)
Aug 21, 2006 30.36 30.45 29.87 29.95 200,595 -0.53(-1.74%)
Aug 18, 2006 30.33 30.48 30.28 30.48 369,004 +0.07(+0.25%)
Aug 17, 2006 30.00 30.47 29.72 30.40 882,790 +0.41(+1.35%)
Aug 16, 2006 29.86 30.04 29.63 30.00 310,055 +0.29(+0.98%)
Aug 15, 2006 29.61 29.87 29.54 29.71 214,459 +0.30(+1.02%)
Aug 14, 2006 29.37 29.80 29.32 29.41 174,315 +0.10(+0.34%)
Aug 11, 2006 29.53 29.58 29.20 29.31 219,763 -0.25(-0.84%)
Aug 10, 2006 29.14 29.60 29.06 29.56 295,830 +0.34(+1.16%)
Aug 09, 2006 29.51 29.60 29.20 29.22 306,197 -0.09(-0.31%)
Aug 08, 2006 29.46 29.61 29.16 29.31 285,222 -0.13(-0.45%)
Aug 07, 2006 29.63 29.65 29.34 29.44 390,101 -0.29(-0.98%)
Aug 04, 2006 30.37 30.55 29.53 29.73 649,284 -0.39(-1.29%)
Aug 03, 2006 29.96 30.19 29.70 30.12 303,304 +0.12(+0.39%)
Aug 02, 2006 29.24 30.45 29.20 30.00 586,236 +0.80(+2.76%)
Aug 01, 2006 29.50 29.61 29.03 29.20 455,077 -0.45(-1.51%)
Jul 31, 2006 30.00 30.00 29.55 29.65 436,633 -0.36(-1.22%)
Jul 28, 2006 30.28 30.28 29.80 30.01 616,012 +0.39(+1.32%)
Jul 27, 2006 30.29 30.65 29.45 29.62 568,153 -0.67(-2.22%)
Jul 26, 2006 28.99 30.78 28.99 30.29 1,187,059 +1.30(+4.49%)
Jul 25, 2006 28.94 29.14 28.64 28.99 875,919 -0.02(-0.09%)
Jul 24, 2006 28.66 29.07 28.56 29.02 782,492 +0.36(+1.24%)
Jul 21, 2006 28.94 29.14 28.43 28.66 667,487 -0.37(-1.29%)
Jul 20, 2006 29.37 29.61 28.96 29.03 521,862 -0.30(-1.02%)
Jul 19, 2006 28.69 29.33 28.63 29.33 642,774 +0.63(+2.20%)
Jul 18, 2006 28.51 28.74 28.37 28.70 821,791 +0.21(+0.73%)
Jul 17, 2006 27.96 28.62 27.96 28.49 758,020 +0.51(+1.81%)
Jul 14, 2006 28.25 28.25 27.79 27.99 307,403 -0.22(-0.76%)
Jul 13, 2006 28.62 28.66 28.02 28.20 638,073 -0.46(-1.59%)
Jul 12, 2006 29.03 29.43 28.44 28.66 863,020 -0.47(-1.62%)
Jul 11, 2006 28.83 29.20 28.67 29.13 522,465 +0.36(+1.24%)
Jul 10, 2006 29.24 29.41 28.66 28.78 1,086,038 -0.46(-1.59%)
Jul 07, 2006 29.27 29.51 29.12 29.24 632,166 -0.07(-0.25%)
Jul 06, 2006 29.25 29.44 29.01 29.32 660,857 +0.17(+0.57%)
Jul 05, 2006 29.70 29.78 28.98 29.15 1,221,778 -0.54(-1.82%)
Jul 03, 2006 29.34 29.79 29.27 29.69 958,375 +0.32(+1.10%)
Jun 30, 2006 30.02 30.03 29.32 29.37 4,642,515 -0.66(-2.21%)
Jun 29, 2006 29.27 30.07 29.07 30.03 1,233,471 +0.85(+2.90%)
Jun 28, 2006 29.38 29.69 29.05 29.18 617,459 -0.24(-0.82%)
Jun 27, 2006 29.94 29.98 29.37 29.42 834,811 -0.54(-1.80%)
Jun 26, 2006 29.80 30.27 29.72 29.96 1,035,768 +0.14(+0.47%)
Jun 23, 2006 29.38 29.91 29.16 29.82 670,742 +0.34(+1.15%)
Jun 22, 2006 29.83 30.30 29.23 29.48 573,578 -0.35(-1.17%)
Jun 21, 2006 29.51 29.95 29.45 29.83 461,949 +0.27(+0.93%)
Jun 20, 2006 30.19 30.24 29.50 29.56 705,340 -0.68(-2.25%)
Jun 19, 2006 30.93 30.97 30.03 30.24 1,035,768 -0.75(-2.41%)
Jun 16, 2006 30.82 31.33 30.53 30.98 827,819 +0.64(+2.10%)
Jun 15, 2006 29.45 30.46 29.39 30.34 587,441 +1.12(+3.83%)
Jun 14, 2006 29.16 29.46 28.88 29.22 654,588 +0.07(+0.23%)
Jun 13, 2006 29.40 29.59 28.88 29.16 685,449 -0.28(-0.96%)
Jun 12, 2006 30.23 30.28 29.37 29.44 497,752 -0.84(-2.77%)
Jun 09, 2006 30.36 30.48 30.00 30.28 513,303 -0.09(-0.30%)
Jun 08, 2006 30.18 30.37 29.64 30.37 761,034 +0.02(+0.05%)
Jun 07, 2006 30.62 30.78 30.34 30.35 683,158 -0.22(-0.73%)
Jun 06, 2006 30.78 30.83 30.10 30.58 543,320 -0.12(-0.41%)
Jun 05, 2006 31.23 31.30 30.61 30.70 335,973 -0.57(-1.83%)
Jun 02, 2006 31.27 31.38 30.84 31.27 617,579 +0.38(+1.23%)
Jun 01, 2006 30.48 31.07 30.45 30.89 596,362 +0.41(+1.36%)
May 31, 2006 30.11 30.65 30.05 30.48 578,762 +0.51(+1.69%)
May 30, 2006 30.91 31.00 29.86 29.97 842,888 -1.10(-3.55%)
May 26, 2006 30.70 31.13 30.67 31.07 599,979 +0.39(+1.27%)
May 25, 2006 30.58 30.78 30.34 30.68 890,505 +0.18(+0.60%)
May 24, 2006 30.34 30.65 29.95 30.50 603,957 +0.10(+0.33%)
May 23, 2006 30.36 30.44 29.95 30.40 1,327,982 +0.15(+0.49%)
May 22, 2006 30.71 30.78 30.06 30.25 1,330,393 -0.56(-1.80%)
May 19, 2006 30.92 31.07 30.47 30.81 725,954 +0.04(+0.13%)
May 18, 2006 31.02 31.27 30.68 30.77 1,397,058 -0.22(-0.70%)
May 17, 2006 31.15 31.24 30.86 30.98 1,242,271 -0.25(-0.80%)
May 16, 2006 30.87 31.30 30.83 31.23 1,637,435 +0.28(+0.91%)
May 15, 2006 30.82 31.18 30.55 30.95 1,332,925 +0.12(+0.38%)
May 12, 2006 30.92 31.06 30.78 30.83 509,566 -0.11(-0.35%)
May 11, 2006 31.08 31.11 30.82 30.94 1,009,488 -0.14(-0.45%)
May 10, 2006 31.01 31.30 30.48 31.08 1,475,657 -0.01(-0.03%)
May 09, 2006 31.75 31.82 30.97 31.09 908,467 -0.73(-2.29%)
May 08, 2006 31.85 32.04 31.67 31.82 547,057 -0.36(-1.13%)
May 05, 2006 31.99 32.33 31.91 32.19 842,767 +0.25(+0.78%)
May 04, 2006 32.02 32.14 31.90 31.94 595,880 -0.08(-0.26%)
May 03, 2006 31.74 32.14 31.73 32.02 669,657 +0.28(+0.89%)
May 02, 2006 31.48 31.74 31.36 31.74 697,504 +0.26(+0.82%)
May 01, 2006 31.52 31.56 31.31 31.48 1,646,597 -0.04(-0.13%)
Apr 28, 2006 31.61 32.18 31.36 31.52 1,241,427 +0.02(+0.05%)
Apr 27, 2006 30.53 32.52 30.53 31.51 3,760,689 -0.67(-2.09%)
Apr 26, 2006 32.14 32.37 31.95 32.18 914,615 +0.07(+0.21%)
Apr 25, 2006 32.43 32.43 31.98 32.11 478,102 -0.32(-1.00%)
Apr 24, 2006 32.25 32.43 31.99 32.43 512,459 +0.02(+0.08%)
Apr 21, 2006 32.43 32.53 32.14 32.41 347,908 +0.02(+0.05%)
Apr 20, 2006 32.14 32.68 31.99 32.39 452,907 +0.22(+0.70%)
Apr 19, 2006 32.04 32.24 31.83 32.17 494,979 -0.07(-0.23%)
Apr 18, 2006 31.82 32.48 31.79 32.24 757,779 +0.41(+1.30%)
Apr 17, 2006 31.58 31.83 31.50 31.83 418,671 +0.17(+0.52%)
Apr 13, 2006 31.64 31.74 30.69 31.66 582,981 +0.02(+0.08%)
Apr 12, 2006 31.79 31.98 31.38 31.64 455,318 -0.19(-0.60%)
Apr 11, 2006 31.99 32.13 31.65 31.83 493,051 -0.17(-0.52%)
Apr 10, 2006 32.35 32.39 31.88 31.99 713,899 -0.44(-1.36%)
Apr 07, 2006 32.35 32.57 32.23 32.43 916,182 -0.43(-1.31%)
Apr 06, 2006 33.18 33.21 32.56 32.87 429,520 -0.45(-1.34%)
Apr 05, 2006 33.18 33.37 32.97 33.31 419,635 +0.10(+0.30%)
Apr 04, 2006 32.79 33.24 32.35 33.21 656,276 +0.09(+0.28%)
Apr 03, 2006 33.64 33.64 32.92 33.12 558,268 -0.51(-1.53%)
Mar 31, 2006 33.45 33.75 32.95 33.64 958,737 +0.32(+0.95%)
Mar 30, 2006 33.32 33.43 33.02 33.32 808,651 -0.07(-0.22%)
Mar 29, 2006 33.63 33.63 33.10 33.40 1,037,335 -0.28(-0.84%)
Mar 28, 2006 33.31 33.88 33.23 33.68 2,702,498 +0.50(+1.50%)
Mar 27, 2006 33.13 33.20 32.77 33.18 810,701 -0.05(-0.15%)
Mar 24, 2006 33.18 33.28 33.05 33.23 627,344 +0.09(+0.28%)
Mar 23, 2006 33.31 33.31 33.02 33.14 548,383 -0.12(-0.35%)
Mar 22, 2006 33.11 33.45 33.05 33.26 492,327 +0.07(+0.20%)
Mar 21, 2006 33.43 33.55 32.81 33.19 772,727 -0.15(-0.45%)
Mar 20, 2006 33.24 33.43 32.93 33.34 517,040 +0.07(+0.20%)
Mar 17, 2006 33.14 33.52 32.85 33.27 755,368 +0.30(+0.91%)
Mar 16, 2006 33.10 33.10 32.90 32.97 721,855 -0.17(-0.50%)
Mar 15, 2006 32.97 33.16 32.81 33.14 621,437 +0.12(+0.38%)
Mar 14, 2006 33.06 33.16 32.63 33.02 362,374 -0.12(-0.38%)
Mar 13, 2006 33.06 33.53 33.04 33.14 526,684 +0.12(+0.38%)
Mar 10, 2006 32.98 33.02 32.68 33.02 568,756 +0.07(+0.20%)
Mar 09, 2006 32.97 33.09 32.73 32.95 947,405 +0.02(+0.08%)
Mar 08, 2006 33.16 33.17 32.69 32.92 931,613 -0.25(-0.75%)
Mar 07, 2006 33.35 33.47 33.07 33.17 666,040 -0.22(-0.67%)
Mar 06, 2006 33.26 33.41 32.89 33.40 515,352 +0.08(+0.25%)
Mar 03, 2006 33.35 33.62 33.26 33.31 464,480 -0.14(-0.42%)
Mar 02, 2006 33.06 33.58 32.92 33.45 767,905 +0.27(+0.83%)
Mar 01, 2006 32.93 33.20 32.82 33.18 690,512 +0.29(+0.88%)
Feb 28, 2006 32.43 33.14 32.52 32.89 3,092,478 +0.46(+1.41%)
Feb 27, 2006 32.01 32.60 32.01 32.43 1,367,644 +0.41(+1.30%)
Feb 24, 2006 32.00 32.14 31.97 32.02 376,719 -0.12(-0.39%)
Feb 23, 2006 32.17 32.30 32.10 32.14 413,005 -0.12(-0.39%)
Feb 22, 2006 32.14 32.38 32.02 32.27 441,817 +0.13(+0.41%)
Feb 21, 2006 32.71 32.76 32.03 32.14 939,690 -0.41(-1.25%)
Feb 17, 2006 32.72 32.99 32.51 32.54 1,226,479 -0.17(-0.51%)
Feb 16, 2006 31.31 33.16 31.31 32.71 3,405,548 +2.37(+7.82%)
Feb 15, 2006 31.02 31.04 30.07 30.34 1,366,197 -0.58(-1.88%)
Feb 14, 2006 30.96 31.08 30.65 30.92 798,525 +0.02(+0.05%)
Feb 13, 2006 31.73 31.73 30.82 30.90 1,267,225 +0.02(+0.08%)
Feb 10, 2006 31.11 31.17 30.83 30.88 508,602 +0.10(+0.32%)
Feb 09, 2006 30.98 31.64 30.69 30.78 1,191,278 -0.39(-1.25%)
Feb 08, 2006 31.43 31.65 30.82 31.17 3,722,595 -0.27(-0.84%)
Feb 07, 2006 31.61 31.97 31.30 31.43 955,000 -0.65(-2.02%)
Feb 06, 2006 31.94 32.38 31.85 32.08 898,703 -0.23(-0.72%)
Feb 03, 2006 31.79 32.68 31.79 32.31 1,479,153 -0.18(-0.56%)
Feb 02, 2006 32.75 32.75 32.40 32.49 482,804 -0.26(-0.79%)
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.