Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.64 13.68 13.20 13.29 0 -0.26(-1.91%)
Jan 29, 2009 13.93 13.94 13.51 13.55 1,472,179 -0.43(-3.11%)
Jan 28, 2009 13.77 14.05 13.56 13.98 1,824,283 +0.53(+3.97%)
Jan 27, 2009 13.39 13.50 13.27 13.45 2,160,130 +0.06(+0.44%)
Jan 26, 2009 13.24 13.61 13.13 13.39 2,129,742 +0.20(+1.52%)
Jan 23, 2009 12.98 13.30 12.70 13.19 2,297,407 -0.06(-0.44%)
Jan 22, 2009 13.05 13.38 13.05 13.25 2,745,396 -0.27(-1.98%)
Jan 21, 2009 13.45 13.55 13.10 13.51 2,423,541 +0.23(+1.70%)
Jan 20, 2009 13.58 13.84 13.27 13.29 2,771,018 -0.44(-3.22%)
Jan 16, 2009 14.03 14.12 13.55 13.73 3,494,591 +0.00(+0.00%)
Jan 15, 2009 13.40 13.96 13.32 13.73 3,101,017 +0.12(+0.86%)
Jan 14, 2009 13.85 14.08 13.40 13.61 2,482,671 -0.46(-3.26%)
Jan 13, 2009 13.56 14.22 13.52 14.07 2,452,239 +0.48(+3.56%)
Jan 12, 2009 13.97 14.10 13.48 13.59 1,235,762 -0.46(-3.27%)
Jan 09, 2009 14.25 14.30 13.96 14.05 1,719,830 -0.28(-1.98%)
Jan 08, 2009 13.91 14.41 13.91 14.33 1,891,291 +0.13(+0.88%)
Jan 07, 2009 14.09 14.45 13.63 14.21 3,301,182 -0.34(-2.35%)
Jan 06, 2009 14.51 14.66 14.32 14.55 2,993,558 +0.23(+1.57%)
Jan 05, 2009 14.13 14.37 13.94 14.32 1,873,671 +0.08(+0.59%)
Jan 02, 2009 13.66 14.30 13.55 14.24 0 +0.65(+4.79%)
Jan 01, 2009 13.30 13.66 13.10 13.59 0 +0.00(+0.00%)
Dec 31, 2008 13.30 13.66 13.10 13.59 1,833,488 +0.34(+2.59%)
Dec 30, 2008 13.19 13.34 13.02 13.25 1,301,377 +0.12(+0.89%)
Dec 29, 2008 13.40 13.46 12.94 13.13 1,132,024 -0.31(-2.30%)
Dec 26, 2008 13.43 13.56 13.26 13.44 438,040 +0.03(+0.25%)
Dec 24, 2008 13.41 13.46 13.16 13.40 336,965 -0.01(-0.06%)
Dec 23, 2008 13.99 13.99 13.25 13.41 1,085,209 -0.23(-1.65%)
Dec 22, 2008 14.20 14.20 13.35 13.64 2,168,425 -0.52(-3.66%)
Dec 19, 2008 13.94 14.40 13.87 14.16 2,526,382 +0.33(+2.35%)
Dec 18, 2008 13.98 14.15 13.66 13.83 2,130,062 -0.13(-0.96%)
Dec 17, 2008 13.19 14.12 13.17 13.96 3,283,258 +0.51(+3.79%)
Dec 16, 2008 13.27 13.53 13.15 13.46 3,490,783 +0.51(+3.93%)
Dec 15, 2008 13.67 13.85 12.72 12.95 2,159,891 -0.82(-5.95%)
Dec 12, 2008 12.94 13.76 12.94 13.76 1,322,684 +0.42(+3.13%)
Dec 11, 2008 13.57 13.97 13.27 13.35 1,442,945 -0.50(-3.62%)
Dec 10, 2008 14.02 14.06 13.60 13.85 2,802,055 -0.04(-0.30%)
Dec 09, 2008 14.32 14.32 13.69 13.89 2,045,007 -0.31(-2.18%)
Dec 08, 2008 14.32 14.37 13.98 14.20 2,500,944 -0.04(-0.29%)
Dec 05, 2008 13.39 14.30 12.98 14.24 2,775,493 +0.78(+5.77%)
Dec 04, 2008 13.93 14.14 13.21 13.46 3,343,501 -0.69(-4.90%)
Dec 03, 2008 13.62 14.28 13.46 14.16 2,012,824 +0.31(+2.23%)
Dec 02, 2008 13.61 14.37 13.34 13.85 3,305,420 +0.52(+3.88%)
Dec 01, 2008 13.89 13.91 13.33 13.33 2,129,571 -1.02(-7.10%)
Nov 28, 2008 14.01 14.40 14.01 14.35 995,897 +0.26(+1.84%)
Nov 26, 2008 12.94 14.12 12.74 14.09 1,574,860 +0.99(+7.52%)
Nov 25, 2008 13.14 13.17 12.66 13.10 2,690,561 +0.28(+2.22%)
Nov 24, 2008 11.76 13.08 11.54 12.82 3,374,210 +1.29(+11.23%)
Nov 21, 2008 11.30 11.64 9.312 11.53 9,500,187 +0.33(+2.98%)
Nov 20, 2008 11.87 12.36 11.08 11.19 2,879,048 -0.87(-7.20%)
Nov 19, 2008 12.88 13.28 12.03 12.06 1,908,220 -0.77(-5.99%)
Nov 18, 2008 12.77 13.13 12.27 12.83 2,450,755 -0.08(-0.65%)
Nov 17, 2008 13.05 13.36 12.83 12.91 1,673,165 -0.33(-2.46%)
Nov 14, 2008 13.74 14.03 13.20 13.24 1,774,652 -0.81(-5.77%)
Nov 13, 2008 12.83 14.05 12.32 14.05 2,633,505 +1.44(+11.39%)
Nov 12, 2008 12.47 12.68 12.31 12.61 2,135,904 -0.13(-0.98%)
Nov 11, 2008 13.29 13.38 12.59 12.74 1,122,425 -0.68(-5.10%)
Nov 10, 2008 13.78 13.94 13.23 13.42 1,343,922 -0.08(-0.56%)
Nov 07, 2008 13.15 13.82 13.12 13.50 1,364,139 +0.50(+3.86%)
Nov 06, 2008 13.36 13.57 12.85 13.00 2,379,184 -0.52(-3.83%)
Nov 05, 2008 13.78 14.38 13.46 13.51 1,904,774 -0.48(-3.46%)
Nov 04, 2008 13.28 14.06 13.28 14.00 2,052,927 +1.09(+8.41%)
Nov 03, 2008 12.64 13.03 12.34 12.91 1,643,763 +0.31(+2.45%)
Oct 31, 2008 12.26 12.75 12.08 12.60 2,385,848 +0.23(+1.82%)
Oct 30, 2008 12.41 12.90 11.93 12.38 3,206,697 +0.39(+3.27%)
Oct 29, 2008 13.20 13.30 11.90 11.99 4,403,259 -1.27(-9.58%)
Oct 28, 2008 11.38 13.28 11.07 13.25 5,362,897 +2.84(+27.27%)
Oct 27, 2008 10.91 11.00 10.31 10.41 1,986,284 -0.75(-6.73%)
Oct 24, 2008 10.73 11.37 10.49 11.17 2,041,635 -0.26(-2.27%)
Oct 23, 2008 11.75 11.77 10.82 11.43 2,679,559 -0.26(-2.22%)
Oct 22, 2008 12.20 12.71 11.58 11.68 2,309,094 -1.02(-8.02%)
Oct 21, 2008 13.35 13.43 12.66 12.70 1,326,915 -0.82(-6.05%)
Oct 20, 2008 13.14 13.56 12.87 13.52 2,032,399 +0.53(+4.05%)
Oct 17, 2008 12.35 13.38 12.29 13.00 2,342,702 +0.28(+2.23%)
Oct 16, 2008 12.65 12.94 11.69 12.71 3,420,277 +0.02(+0.13%)
Oct 15, 2008 13.98 14.16 12.68 12.70 2,632,511 -1.49(-10.54%)
Oct 14, 2008 14.78 14.78 13.81 14.19 2,536,633 +0.21(+1.49%)
Oct 13, 2008 12.78 14.56 12.73 13.98 3,320,740 +1.34(+10.57%)
Oct 10, 2008 11.78 13.35 11.28 12.64 5,262,138 +0.38(+3.13%)
Oct 09, 2008 13.11 13.30 12.26 12.26 2,870,750 -0.52(-4.05%)
Oct 08, 2008 12.55 13.41 12.41 12.78 3,837,500 +0.02(+0.20%)
Oct 07, 2008 13.70 13.85 12.75 12.75 3,382,501 -0.73(-5.45%)
Oct 06, 2008 13.92 14.02 12.81 13.49 4,754,061 -0.74(-5.22%)
Oct 03, 2008 14.85 15.07 14.20 14.23 3,535,663 -0.38(-2.63%)
Oct 02, 2008 15.13 15.21 14.57 14.62 2,365,424 -0.57(-3.74%)
Oct 01, 2008 15.28 15.41 15.06 15.18 2,374,143 -0.23(-1.52%)
Sep 30, 2008 15.55 15.55 14.98 15.42 2,474,604 +0.31(+2.05%)
Sep 29, 2008 16.24 16.45 14.37 15.11 2,962,096 -1.38(-8.36%)
Sep 26, 2008 16.31 16.63 16.09 16.49 0 -0.14(-0.85%)
Sep 25, 2008 16.55 16.73 16.34 16.63 1,571,696 +0.36(+2.21%)
Sep 24, 2008 16.20 16.36 15.99 16.27 1,667,190 +0.07(+0.41%)
Sep 23, 2008 16.01 16.47 15.84 16.20 2,012,436 +0.30(+1.89%)
Sep 22, 2008 16.83 16.87 15.84 15.90 2,229,636 -1.10(-6.48%)
Sep 19, 2008 16.06 19.55 16.06 17.00 0 +0.43(+2.62%)
Sep 18, 2008 16.75 16.87 15.87 16.57 3,247,572 +0.07(+0.40%)
Sep 17, 2008 17.41 17.56 16.50 16.50 2,930,438 -1.14(-6.44%)
Sep 16, 2008 17.15 17.69 16.85 17.64 2,417,506 +0.20(+1.15%)
Sep 15, 2008 17.68 17.94 17.28 17.44 1,704,812 -0.79(-4.35%)
Sep 12, 2008 17.75 18.26 17.75 18.23 2,085,621 +0.20(+1.11%)
Sep 11, 2008 17.72 18.08 17.66 18.03 1,955,461 +0.01(+0.05%)
Sep 10, 2008 17.75 18.23 17.61 18.02 2,840,267 +0.37(+2.08%)
Sep 09, 2008 17.87 18.07 17.65 17.66 2,291,713 -0.23(-1.31%)
Sep 08, 2008 17.66 18.65 17.61 17.89 3,281,709 +0.47(+2.69%)
Sep 05, 2008 17.56 17.82 17.04 17.42 0 -0.18(-1.04%)
Sep 04, 2008 18.16 18.17 17.59 17.61 1,721,891 -0.52(-2.86%)
Sep 03, 2008 18.42 18.53 18.06 18.12 1,554,728 -0.30(-1.63%)
Sep 02, 2008 18.47 18.89 18.33 18.42 1,077,572 +0.18(+0.96%)
Aug 29, 2008 18.62 18.62 18.14 18.25 1,576,264 -0.52(-2.76%)
Aug 28, 2008 18.45 18.92 18.27 18.77 1,667,809 +0.41(+2.23%)
Aug 27, 2008 18.18 18.41 18.04 18.36 708,642 +0.16(+0.87%)
Aug 26, 2008 18.32 18.32 17.93 18.20 1,190,840 -0.15(-0.82%)
Aug 25, 2008 18.51 18.65 18.24 18.35 1,102,140 -0.30(-1.61%)
Aug 22, 2008 18.74 18.92 18.38 18.65 1,271,650 +0.14(+0.77%)
Aug 21, 2008 18.31 18.59 18.08 18.51 1,124,387 -0.06(-0.32%)
Aug 20, 2008 18.79 18.80 18.40 18.57 1,287,053 -0.15(-0.80%)
Aug 19, 2008 18.78 18.92 18.52 18.72 1,335,201 -0.25(-1.32%)
Aug 18, 2008 19.26 19.28 18.87 18.97 1,148,805 -0.32(-1.65%)
Aug 15, 2008 19.21 19.54 19.15 19.28 0 +0.13(+0.65%)
Aug 14, 2008 18.95 19.26 18.57 19.16 1,453,497 +0.13(+0.66%)
Aug 13, 2008 19.12 19.22 18.65 19.03 1,771,648 -0.13(-0.65%)
Aug 12, 2008 19.32 19.64 19.01 19.16 3,384,866 -0.31(-1.59%)
Aug 11, 2008 19.31 19.75 19.04 19.47 2,444,295 +0.08(+0.43%)
Aug 08, 2008 18.58 19.60 18.58 19.39 3,395,973 +0.68(+3.62%)
Aug 07, 2008 18.13 19.30 18.04 18.71 4,950,903 -0.08(-0.44%)
Aug 06, 2008 17.30 19.00 16.68 18.79 8,550,426 +2.95(+18.61%)
Aug 05, 2008 15.79 15.99 15.57 15.84 3,844,868 +0.00(+0.00%)
Aug 04, 2008 15.83 16.01 15.69 15.84 2,524,860 -0.13(-0.84%)
Aug 01, 2008 15.78 16.08 15.63 15.98 2,268,037 +0.15(+0.95%)
Jul 31, 2008 16.30 16.45 15.71 15.83 4,000,798 -0.63(-3.81%)
Jul 30, 2008 16.80 16.91 16.18 16.45 2,503,956 -0.34(-2.04%)
Jul 29, 2008 16.80 16.80 16.17 16.80 2,504,240 +0.57(+3.50%)
Jul 28, 2008 16.33 16.50 16.19 16.23 1,686,090 -0.11(-0.66%)
Jul 25, 2008 16.92 16.93 16.21 16.34 2,402,711 -0.47(-2.78%)
Jul 24, 2008 17.26 17.26 16.75 16.80 1,433,011 -0.33(-1.90%)
Jul 23, 2008 17.47 17.71 16.96 17.13 2,073,898 +0.09(+0.54%)
Jul 22, 2008 17.11 17.11 16.40 17.04 2,436,379 +0.47(+2.82%)
Jul 21, 2008 16.97 17.15 15.39 16.57 3,943,658 -0.84(-4.80%)
Jul 18, 2008 17.19 17.41 16.45 17.41 2,469,330 +0.23(+1.36%)
Jul 17, 2008 16.62 17.48 16.59 17.17 3,543,319 +0.47(+2.80%)
Jul 16, 2008 16.50 16.75 16.05 16.70 4,191,551 +0.19(+1.16%)
Jul 15, 2008 16.85 17.28 15.70 16.51 4,497,057 -0.50(-2.95%)
Jul 14, 2008 17.55 17.56 16.95 17.01 3,282,921 -0.36(-2.07%)
Jul 11, 2008 17.46 17.67 17.16 17.37 2,282,688 -0.17(-0.95%)
Jul 10, 2008 18.21 18.25 17.28 17.54 3,857,997 -0.63(-3.49%)
Jul 09, 2008 17.60 18.49 17.60 18.17 4,880,058 +0.59(+3.37%)
Jul 08, 2008 16.52 17.64 16.48 17.58 4,451,557 +1.09(+6.64%)
Jul 07, 2008 16.90 17.16 16.40 16.49 4,778,888 -0.33(-1.99%)
Jul 04, 2008 17.00 17.41 16.67 16.82 3,161,790 +0.00(+0.00%)
Jul 03, 2008 17.00 17.41 16.67 16.82 3,161,790 -14.29(-45.93%)
Jul 02, 2008 30.90 31.32 30.86 31.11 2,775,148 +0.12(+0.38%)
Jul 01, 2008 30.49 31.02 30.39 30.99 1,808,000 +0.17(+0.54%)
Jun 30, 2008 31.04 31.40 30.50 30.83 1,610,249 -0.05(-0.16%)
Jun 27, 2008 31.16 31.34 30.59 30.88 2,170,274 -0.14(-0.46%)
Jun 26, 2008 31.55 31.70 30.88 31.02 1,233,343 -0.95(-2.98%)
Jun 25, 2008 31.47 32.30 31.47 31.97 1,741,112 +0.53(+1.67%)
Jun 24, 2008 31.42 31.78 31.23 31.45 1,139,106 -0.23(-0.74%)
Jun 23, 2008 32.20 32.26 31.59 31.68 1,005,759 -0.48(-1.48%)
Jun 20, 2008 33.58 33.58 32.04 32.16 1,706,784 -0.71(-2.16%)
Jun 19, 2008 32.42 32.92 32.26 32.87 1,363,765 +0.46(+1.42%)
Jun 18, 2008 32.90 32.94 32.28 32.41 912,755 -0.47(-1.42%)
Jun 17, 2008 33.47 33.47 32.83 32.87 935,236 -0.38(-1.13%)
Jun 16, 2008 33.12 33.43 32.86 33.25 822,356 -0.15(-0.45%)
Jun 13, 2008 32.87 33.45 32.86 33.40 1,576,089 +0.72(+2.20%)
Jun 12, 2008 32.19 32.99 32.19 32.68 1,841,005 +0.61(+1.90%)
Jun 11, 2008 32.42 33.05 32.07 32.07 2,642,991 -0.56(-1.71%)
Jun 10, 2008 32.73 33.17 31.85 32.63 2,292,887 +0.36(+1.11%)
Jun 09, 2008 33.06 33.41 31.97 32.27 3,770,152 -1.23(-3.66%)
Jun 06, 2008 34.69 34.97 33.33 33.50 3,885,213 -1.71(-4.86%)
Jun 05, 2008 34.54 35.21 34.31 35.21 2,515,316 +0.84(+2.45%)
Jun 04, 2008 33.62 34.46 33.55 34.37 3,418,135 +0.75(+2.24%)
Jun 03, 2008 33.68 33.87 33.38 33.62 1,888,699 -0.08(-0.22%)
Jun 02, 2008 33.74 33.99 33.50 33.69 2,675,556 +0.05(+0.15%)
May 30, 2008 34.06 34.25 33.60 33.64 3,772,676 -0.18(-0.54%)
May 29, 2008 33.66 35.04 33.66 33.83 5,928,714 +0.27(+0.80%)
May 28, 2008 32.87 33.85 32.75 33.56 3,261,695 +1.03(+3.16%)
May 27, 2008 31.97 32.59 31.97 32.53 907,011 +0.69(+2.18%)
May 26, 2008 32.30 32.54 31.77 31.84 0 +0.00(+0.00%)
May 23, 2008 32.30 32.54 31.77 31.84 1,019,697 -0.63(-1.95%)
May 22, 2008 32.47 32.70 32.25 32.47 1,289,864 +0.01(+0.03%)
May 21, 2008 32.49 32.81 32.37 32.46 1,805,537 +0.06(+0.18%)
May 20, 2008 32.80 32.80 32.19 32.41 1,064,121 -0.48(-1.47%)
May 19, 2008 32.84 33.41 32.66 32.89 1,189,914 +0.13(+0.41%)
May 16, 2008 33.10 33.24 32.32 32.76 1,819,121 -0.41(-1.23%)
May 15, 2008 32.66 33.24 32.41 33.17 1,609,392 +0.50(+1.53%)
May 14, 2008 32.12 32.92 32.03 32.66 3,039,941 +0.79(+2.46%)
May 13, 2008 31.11 31.96 31.11 31.88 2,351,940 +0.53(+1.71%)
May 12, 2008 30.89 31.44 30.89 31.34 1,179,598 +0.44(+1.43%)
May 09, 2008 30.74 31.14 30.69 30.90 651,673 -0.28(-0.91%)
May 08, 2008 31.14 31.41 31.04 31.19 1,285,102 +0.03(+0.11%)
May 07, 2008 31.75 31.95 31.06 31.15 1,386,812 -0.55(-1.74%)
May 06, 2008 30.84 31.82 30.81 31.70 2,256,383 +0.62(+1.99%)
May 05, 2008 30.98 31.46 30.93 31.09 1,247,656 -0.23(-0.72%)
May 02, 2008 31.34 31.52 31.10 31.31 1,496,780 +0.38(+1.21%)
May 01, 2008 30.15 31.01 30.08 30.94 4,377,548 +0.82(+2.72%)
Apr 30, 2008 30.27 30.43 29.89 30.12 3,427,169 -0.23(-0.74%)
Apr 29, 2008 30.94 30.94 30.08 30.34 3,668,459 -0.57(-1.84%)
Apr 28, 2008 30.55 31.30 30.34 30.91 3,326,060 +0.53(+1.73%)
Apr 25, 2008 30.84 31.16 29.73 30.38 8,093,295 -1.71(-5.33%)
Apr 24, 2008 31.82 32.16 31.60 32.10 2,135,494 +0.48(+1.53%)
Apr 23, 2008 31.46 31.65 31.17 31.61 2,010,852 +0.48(+1.56%)
Apr 22, 2008 31.53 31.77 30.87 31.13 1,333,978 -0.59(-1.87%)
Apr 21, 2008 31.80 31.80 31.33 31.72 1,764,070 -0.08(-0.24%)
Apr 18, 2008 30.34 32.07 30.33 31.80 3,353,405 +1.80(+5.99%)
Apr 17, 2008 29.98 30.25 29.90 30.00 1,557,812 -0.01(-0.03%)
Apr 16, 2008 29.33 30.31 29.15 30.01 2,036,825 +0.86(+2.95%)
Apr 15, 2008 29.28 29.49 28.80 29.15 2,525,418 -0.01(-0.03%)
Apr 14, 2008 29.36 29.36 28.49 29.16 3,585,203 -0.27(-0.91%)
Apr 11, 2008 29.85 30.04 29.42 29.42 1,665,867 -0.74(-2.46%)
Apr 10, 2008 30.45 30.61 29.93 30.17 2,068,650 -0.34(-1.12%)
Apr 09, 2008 30.98 31.24 30.33 30.51 1,655,856 -0.50(-1.62%)
Apr 08, 2008 31.58 31.63 30.96 31.01 2,309,282 -0.48(-1.51%)
Apr 07, 2008 31.97 31.97 31.44 31.49 1,223,202 -0.38(-1.18%)
Apr 04, 2008 31.66 31.96 31.47 31.86 1,838,390 +0.35(+1.11%)
Apr 03, 2008 31.55 31.88 31.27 31.51 1,844,004 -0.09(-0.29%)
Apr 02, 2008 31.85 32.45 31.50 31.60 2,563,594 -0.13(-0.42%)
Apr 01, 2008 32.11 32.11 31.36 31.74 2,956,556 -0.12(-0.37%)
Mar 31, 2008 31.29 31.88 31.29 31.85 2,345,789 +0.24(+0.77%)
Mar 28, 2008 32.31 32.31 31.51 31.61 958,449 -0.49(-1.53%)
Mar 27, 2008 32.77 32.96 31.91 32.10 2,526,797 -0.47(-1.44%)
Mar 26, 2008 33.27 33.27 32.36 32.57 2,306,277 -0.95(-2.84%)
Mar 25, 2008 33.75 34.02 33.40 33.52 7,385,549 -0.05(-0.15%)
Mar 24, 2008 32.56 33.72 32.45 33.58 1,854,440 +1.21(+3.74%)
Mar 21, 2008 31.73 32.36 31.43 32.36 2,260,181 +0.00(+0.00%)
Mar 20, 2008 31.73 32.36 31.43 32.36 2,260,181 +0.67(+2.11%)
Mar 19, 2008 31.11 32.44 30.46 31.70 4,790,804 +0.58(+1.88%)
Mar 18, 2008 30.88 31.13 30.47 31.11 3,288,080 +0.79(+2.59%)
Mar 17, 2008 30.91 31.25 29.84 30.33 2,875,372 -1.14(-3.61%)
Mar 14, 2008 32.54 32.57 31.14 31.46 2,356,206 -1.02(-3.14%)
Mar 13, 2008 32.21 32.69 31.76 32.48 2,091,283 -0.16(-0.49%)
Mar 12, 2008 33.03 33.18 32.55 32.64 1,232,042 -0.28(-0.84%)
Mar 11, 2008 32.72 32.92 32.20 32.92 1,831,845 +0.94(+2.92%)
Mar 10, 2008 32.60 32.85 31.86 31.98 1,705,746 -0.59(-1.82%)
Mar 07, 2008 33.28 33.32 32.21 32.57 2,217,002 -0.91(-2.72%)
Mar 06, 2008 34.34 34.38 33.47 33.48 1,378,386 -0.85(-2.48%)
Mar 05, 2008 34.22 34.94 34.16 34.34 1,911,498 +0.26(+0.76%)
Mar 04, 2008 33.92 34.24 33.67 34.08 1,029,216 -0.18(-0.51%)
Mar 03, 2008 34.54 34.66 33.93 34.25 1,110,747 -0.40(-1.16%)
Feb 29, 2008 35.07 35.24 34.48 34.65 1,644,666 -0.63(-1.80%)
Feb 28, 2008 35.08 35.35 34.76 35.29 1,349,438 -0.29(-0.82%)
Feb 27, 2008 35.15 35.80 35.15 35.58 1,172,761 +0.13(+0.35%)
Feb 26, 2008 35.25 35.80 34.89 35.45 1,259,041 +0.13(+0.35%)
Feb 25, 2008 34.82 35.38 34.52 35.33 975,769 +0.65(+1.88%)
Feb 22, 2008 34.91 34.91 34.04 34.68 1,002,815 -0.03(-0.10%)
Feb 21, 2008 34.86 35.14 34.50 34.71 1,180,677 +0.13(+0.36%)
Feb 20, 2008 33.78 34.67 33.48 34.59 1,494,860 +0.63(+1.87%)
Feb 19, 2008 34.95 35.18 33.78 33.95 2,255,310 -1.16(-3.31%)
Feb 18, 2008 33.84 35.12 33.70 35.11 0 +0.00(+0.00%)
Feb 15, 2008 33.84 35.12 33.70 35.11 1,844,454 +1.20(+3.55%)
Feb 14, 2008 33.94 34.29 33.20 33.91 5,942,937 -1.75(-4.92%)
Feb 13, 2008 35.92 36.01 35.46 35.66 1,915,822 +0.10(+0.28%)
Feb 12, 2008 35.15 35.76 34.92 35.56 1,505,510 +0.39(+1.12%)
Feb 11, 2008 34.71 35.42 34.64 35.17 1,341,118 +0.43(+1.25%)
Feb 08, 2008 34.97 35.36 34.50 34.74 1,823,013 -0.30(-0.86%)
Feb 07, 2008 35.03 35.24 34.58 35.04 1,818,729 -0.03(-0.10%)
Feb 06, 2008 35.53 36.38 35.04 35.07 2,222,373 -0.28(-0.80%)
Feb 05, 2008 35.76 36.01 34.92 35.35 1,585,883 -0.98(-2.69%)
Feb 04, 2008 36.36 36.37 35.90 36.33 2,281,295 +0.02(+0.05%)
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.