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, 2015 56.80 56.98 56.19 56.25 1,597,729 -0.84(-1.47%)
Jan 29, 2015 56.22 57.21 56.04 57.09 1,225,415 +0.86(+1.52%)
Jan 28, 2015 57.40 57.45 56.19 56.23 1,198,916 -0.66(-1.16%)
Jan 27, 2015 57.02 57.15 56.51 56.89 1,163,292 -0.82(-1.42%)
Jan 26, 2015 57.55 57.85 57.20 57.71 710,702 +0.04(+0.06%)
Jan 23, 2015 57.54 58.04 57.34 57.67 858,633 +0.15(+0.27%)
Jan 22, 2015 56.77 57.63 56.31 57.52 715,788 +1.00(+1.77%)
Jan 21, 2015 56.65 56.94 56.23 56.52 836,076 -0.50(-0.88%)
Jan 20, 2015 57.17 57.47 56.45 57.03 726,810 +0.00(+0.00%)
Jan 16, 2015 56.01 57.07 55.96 57.03 939,592 +0.89(+1.59%)
Jan 15, 2015 56.25 56.44 55.75 56.13 832,276 +0.07(+0.13%)
Jan 14, 2015 55.94 56.17 55.46 56.06 649,315 -0.59(-1.03%)
Jan 13, 2015 56.81 57.65 56.05 56.65 1,050,837 +0.13(+0.22%)
Jan 12, 2015 56.66 56.92 56.24 56.52 739,385 -0.18(-0.32%)
Jan 09, 2015 57.02 57.13 56.42 56.70 632,140 -0.19(-0.33%)
Jan 08, 2015 56.61 56.93 56.50 56.89 1,006,894 +0.79(+1.41%)
Jan 07, 2015 55.68 56.13 55.29 56.10 1,026,813 +0.91(+1.65%)
Jan 06, 2015 55.31 55.62 54.39 55.19 1,320,778 -0.07(-0.13%)
Jan 05, 2015 56.01 56.08 54.73 55.26 1,057,632 -0.97(-1.73%)
Jan 02, 2015 56.16 56.79 55.70 56.23 739,955 +0.19(+0.34%)
Dec 31, 2014 57.13 56.04 56.04 56.04 734,615 -0.86(-1.52%)
Dec 30, 2014 57.08 57.17 56.87 56.91 470,572 -0.36(-0.63%)
Dec 29, 2014 57.15 57.39 56.95 57.27 680,279 +0.05(+0.08%)
Dec 26, 2014 57.58 57.59 57.18 57.22 406,847 -0.10(-0.17%)
Dec 24, 2014 57.66 57.32 57.32 57.32 522,632 -0.38(-0.66%)
Dec 23, 2014 57.46 57.80 57.39 57.70 647,128 +0.44(+0.77%)
Dec 22, 2014 57.00 57.45 56.99 57.26 1,268,920 +0.43(+0.76%)
Dec 19, 2014 57.45 57.94 56.69 56.83 3,262,768 -0.47(-0.82%)
Dec 18, 2014 56.00 57.30 55.84 57.30 1,509,536 +1.88(+3.40%)
Dec 17, 2014 54.30 55.42 54.10 55.41 1,341,128 +1.21(+2.23%)
Dec 16, 2014 54.38 55.09 54.02 54.21 1,244,588 -0.26(-0.48%)
Dec 15, 2014 54.40 54.70 53.80 54.47 1,611,911 +0.11(+0.20%)
Dec 12, 2014 54.32 54.74 54.27 54.36 1,564,999 -0.38(-0.69%)
Dec 11, 2014 54.68 55.23 54.54 54.74 969,992 +0.13(+0.25%)
Dec 10, 2014 54.87 54.99 54.37 54.60 1,438,769 -0.46(-0.83%)
Dec 09, 2014 54.40 55.10 54.30 55.06 778,828 +0.06(+0.11%)
Dec 08, 2014 55.19 55.46 54.67 55.00 780,068 -0.31(-0.55%)
Dec 05, 2014 55.33 55.44 55.11 55.30 695,439 -0.03(-0.05%)
Dec 04, 2014 55.45 55.61 55.11 55.33 713,384 -0.08(-0.15%)
Dec 03, 2014 55.05 55.49 54.93 55.41 783,058 +0.29(+0.52%)
Dec 02, 2014 55.23 55.33 55.03 55.12 929,302 -0.01(-0.02%)
Dec 01, 2014 54.59 55.36 54.46 55.13 1,073,126 +0.22(+0.39%)
Nov 28, 2014 54.66 55.34 54.46 54.92 667,685 +0.39(+0.71%)
Nov 26, 2014 54.31 54.53 54.53 54.53 930,505 +0.27(+0.50%)
Nov 25, 2014 54.12 54.47 53.86 54.26 1,113,245 +0.31(+0.58%)
Nov 24, 2014 53.80 54.05 53.79 53.95 760,332 +0.19(+0.35%)
Nov 21, 2014 53.98 54.07 53.68 53.76 1,066,602 +0.18(+0.34%)
Nov 20, 2014 53.44 53.68 53.27 53.58 732,934 -0.07(-0.13%)
Nov 19, 2014 53.63 53.71 53.26 53.65 851,260 -0.02(-0.03%)
Nov 18, 2014 53.27 53.81 53.18 53.67 1,341,104 +0.31(+0.57%)
Nov 17, 2014 52.97 53.44 52.78 53.36 1,043,258 +0.31(+0.58%)
Nov 14, 2014 53.26 53.46 52.94 53.06 3,342,865 -0.16(-0.30%)
Nov 13, 2014 53.00 53.23 52.78 53.22 1,286,054 +0.35(+0.66%)
Nov 12, 2014 52.36 52.89 52.36 52.87 1,352,470 +0.38(+0.72%)
Nov 11, 2014 52.56 52.66 52.32 52.49 1,027,585 -0.08(-0.15%)
Nov 10, 2014 52.25 52.65 51.33 52.57 1,002,665 +0.18(+0.34%)
Nov 07, 2014 52.91 52.93 52.30 52.39 1,070,979 -0.48(-0.92%)
Nov 06, 2014 52.87 52.98 52.65 52.88 683,804 +0.12(+0.22%)
Nov 05, 2014 52.59 52.83 52.23 52.76 1,212,182 +0.50(+0.96%)
Nov 04, 2014 52.21 52.55 52.08 52.26 1,302,530 -0.09(-0.17%)
Nov 03, 2014 52.61 52.73 52.18 52.35 1,183,790 -0.05(-0.10%)
Oct 31, 2014 52.22 53.17 52.20 52.40 2,639,821 +0.90(+1.74%)
Oct 30, 2014 50.44 51.93 50.44 51.51 2,098,234 +1.07(+2.12%)
Oct 29, 2014 50.86 50.96 50.04 50.44 1,842,437 -0.31(-0.62%)
Oct 28, 2014 50.20 50.77 49.98 50.75 1,456,969 +0.88(+1.76%)
Oct 27, 2014 49.98 50.05 49.59 49.87 1,028,887 -0.18(-0.36%)
Oct 24, 2014 49.57 50.17 49.44 50.05 1,009,798 +0.48(+0.96%)
Oct 23, 2014 49.52 49.75 49.31 49.58 1,319,999 +0.70(+1.43%)
Oct 22, 2014 49.09 49.53 48.86 48.88 1,346,980 -0.22(-0.44%)
Oct 21, 2014 48.45 49.20 48.35 49.09 1,743,808 +0.86(+1.79%)
Oct 20, 2014 47.59 48.26 47.59 48.23 1,190,242 +0.30(+0.62%)
Oct 17, 2014 47.54 48.19 47.28 47.93 1,745,189 +0.92(+1.97%)
Oct 16, 2014 46.26 47.15 46.17 47.01 1,124,041 -0.02(-0.04%)
Oct 15, 2014 47.17 47.39 46.11 47.03 1,790,478 -0.82(-1.71%)
Oct 14, 2014 47.99 48.16 47.75 47.84 1,847,743 +0.07(+0.15%)
Oct 13, 2014 48.79 48.79 47.73 47.77 1,429,043 -0.95(-1.95%)
Oct 10, 2014 49.48 49.82 48.71 48.72 1,403,877 -0.72(-1.45%)
Oct 09, 2014 50.65 50.68 49.40 49.44 1,058,516 -1.27(-2.51%)
Oct 08, 2014 49.51 50.79 49.51 50.72 2,043,640 +1.16(+2.34%)
Oct 07, 2014 50.29 50.36 49.55 49.56 1,627,886 -1.13(-2.23%)
Oct 06, 2014 50.85 50.98 50.58 50.69 1,072,298 -0.01(-0.02%)
Oct 03, 2014 50.09 50.88 50.09 50.70 2,441,855 +0.77(+1.55%)
Oct 02, 2014 50.09 50.26 49.59 49.93 1,082,961 -0.06(-0.13%)
Oct 01, 2014 50.36 50.46 49.92 49.99 976,407 -0.54(-1.07%)
Sep 30, 2014 50.67 50.86 50.43 50.53 1,009,693 -0.17(-0.34%)
Sep 29, 2014 50.20 50.86 50.02 50.70 1,128,111 -0.16(-0.32%)
Sep 26, 2014 50.75 50.99 50.59 50.86 1,011,566 +0.13(+0.25%)
Sep 25, 2014 51.57 51.66 50.73 50.73 1,754,953 -0.99(-1.91%)
Sep 24, 2014 51.04 51.83 50.87 51.72 1,318,097 +0.66(+1.28%)
Sep 23, 2014 51.17 51.46 51.07 51.07 1,347,379 -0.22(-0.44%)
Sep 22, 2014 51.27 51.43 50.98 51.29 1,407,172 -0.10(-0.19%)
Sep 19, 2014 51.36 51.58 51.26 51.39 3,084,064 +0.28(+0.54%)
Sep 18, 2014 51.13 51.36 51.09 51.11 1,262,055 +0.05(+0.11%)
Sep 17, 2014 51.17 51.40 50.90 51.06 1,131,600 -0.09(-0.18%)
Sep 16, 2014 50.94 51.30 50.70 51.15 1,201,218 +0.08(+0.16%)
Sep 15, 2014 51.21 51.28 50.92 51.07 881,984 -0.11(-0.21%)
Sep 12, 2014 51.55 51.60 50.94 51.17 1,208,289 -0.21(-0.40%)
Sep 11, 2014 51.62 51.74 51.26 51.38 1,796,174 -0.50(-0.96%)
Sep 10, 2014 51.46 51.98 51.43 51.88 1,171,504 +0.35(+0.68%)
Sep 09, 2014 52.05 52.16 51.47 51.53 1,718,734 -0.62(-1.18%)
Sep 08, 2014 52.28 52.60 52.04 52.15 1,723,272 -0.14(-0.27%)
Sep 05, 2014 51.62 52.33 51.61 52.29 1,533,814 +0.62(+1.19%)
Sep 04, 2014 51.39 51.96 51.26 51.68 1,612,236 +0.49(+0.96%)
Sep 03, 2014 51.08 51.26 50.94 51.18 774,099 +0.19(+0.37%)
Sep 02, 2014 50.86 51.21 50.67 51.00 989,706 +0.28(+0.55%)
Aug 29, 2014 50.58 50.72 50.72 50.72 732,665 +0.04(+0.07%)
Aug 28, 2014 50.76 50.95 50.66 50.68 717,354 -0.24(-0.47%)
Aug 27, 2014 51.17 51.25 50.79 50.92 702,377 -0.29(-0.56%)
Aug 26, 2014 51.39 51.51 51.18 51.21 653,080 -0.17(-0.33%)
Aug 25, 2014 51.26 51.52 51.09 51.38 1,618,975 +0.31(+0.61%)
Aug 22, 2014 51.11 51.24 50.90 51.07 698,515 -0.16(-0.31%)
Aug 21, 2014 51.12 51.51 50.92 51.23 1,060,875 +0.12(+0.23%)
Aug 20, 2014 50.89 51.13 50.74 51.11 1,437,850 +0.25(+0.49%)
Aug 19, 2014 50.69 51.22 50.68 50.86 1,917,932 +0.21(+0.41%)
Aug 18, 2014 50.15 50.79 50.14 50.66 1,845,901 +0.79(+1.58%)
Aug 15, 2014 50.16 50.32 49.54 49.87 2,167,817 -0.11(-0.21%)
Aug 14, 2014 50.06 50.15 49.92 49.98 1,210,295 +0.02(+0.04%)
Aug 13, 2014 49.64 50.04 49.64 49.96 1,434,591 +0.58(+1.18%)
Aug 12, 2014 49.40 49.71 49.27 49.38 1,172,733 -0.13(-0.25%)
Aug 11, 2014 49.56 49.98 49.46 49.50 1,218,441 +0.17(+0.34%)
Aug 08, 2014 49.14 49.41 49.06 49.33 1,510,961 +0.30(+0.62%)
Aug 07, 2014 49.31 49.75 48.96 49.03 1,587,064 -0.14(-0.29%)
Aug 06, 2014 49.50 49.71 49.13 49.17 1,270,231 -0.36(-0.72%)
Aug 05, 2014 49.87 50.21 49.45 49.53 1,275,953 -0.46(-0.93%)
Aug 04, 2014 50.25 50.32 49.78 49.99 1,414,633 -0.14(-0.29%)
Aug 01, 2014 50.15 50.53 50.12 50.14 1,334,186 -0.27(-0.53%)
Jul 31, 2014 50.55 50.75 50.33 50.41 2,106,495 -0.55(-1.09%)
Jul 30, 2014 50.47 51.00 50.34 50.96 1,949,630 +0.60(+1.19%)
Jul 29, 2014 50.84 50.88 49.66 50.36 2,352,840 -0.19(-0.37%)
Jul 28, 2014 50.50 50.67 50.05 50.55 1,452,703 -0.03(-0.05%)
Jul 25, 2014 50.31 50.72 50.31 50.58 1,149,130 +0.01(+0.02%)
Jul 24, 2014 50.70 50.72 50.44 50.57 1,140,399 +0.00(+0.00%)
Jul 23, 2014 50.80 50.84 50.51 50.57 677,673 -0.29(-0.56%)
Jul 22, 2014 50.70 50.92 50.61 50.85 1,058,865 +0.33(+0.65%)
Jul 21, 2014 50.65 50.75 50.43 50.52 647,616 -0.34(-0.67%)
Jul 18, 2014 50.34 50.90 50.21 50.86 1,158,792 +0.62(+1.23%)
Jul 17, 2014 50.50 50.84 50.24 50.25 1,726,076 -0.49(-0.97%)
Jul 16, 2014 50.63 50.82 50.40 50.74 2,375,181 +0.22(+0.44%)
Jul 15, 2014 50.17 50.56 50.09 50.51 1,645,261 +0.33(+0.66%)
Jul 14, 2014 49.83 50.20 49.72 50.18 1,382,264 +0.50(+1.01%)
Jul 11, 2014 49.31 49.72 49.06 49.68 1,221,009 +0.44(+0.89%)
Jul 10, 2014 48.90 49.64 48.85 49.24 1,260,169 -0.10(-0.20%)
Jul 09, 2014 49.37 49.42 49.15 49.34 824,065 +0.10(+0.20%)
Jul 08, 2014 49.37 49.44 48.97 49.24 1,046,007 -0.11(-0.22%)
Jul 07, 2014 49.32 49.52 49.19 49.35 590,320 -0.20(-0.40%)
Jul 03, 2014 49.16 49.55 49.55 49.55 607,011 +0.46(+0.93%)
Jul 02, 2014 48.98 49.29 48.90 49.09 817,261 +0.01(+0.02%)
Jul 01, 2014 49.06 49.54 48.98 49.08 1,308,150 +0.16(+0.33%)
Jun 30, 2014 48.91 49.06 48.48 48.92 1,236,359 -0.06(-0.13%)
Jun 27, 2014 48.72 49.07 48.61 48.98 1,560,235 +0.13(+0.26%)
Jun 26, 2014 49.36 49.38 48.53 48.86 2,332,958 -0.55(-1.12%)
Jun 25, 2014 48.62 49.51 48.56 49.41 1,882,787 +0.65(+1.34%)
Jun 24, 2014 48.67 49.03 48.65 48.76 1,236,729 -0.04(-0.07%)
Jun 23, 2014 48.65 48.86 48.46 48.80 956,641 +0.14(+0.29%)
Jun 20, 2014 48.48 48.98 48.45 48.65 2,309,105 +0.21(+0.44%)
Jun 19, 2014 48.28 48.56 48.18 48.44 1,525,642 +0.21(+0.44%)
Jun 18, 2014 48.24 48.38 47.96 48.23 1,046,920 -0.11(-0.22%)
Jun 17, 2014 47.91 48.49 47.90 48.33 1,219,590 +0.38(+0.78%)
Jun 16, 2014 48.00 48.14 47.77 47.96 759,537 -0.17(-0.35%)
Jun 13, 2014 47.94 48.26 47.92 48.13 780,510 +0.17(+0.35%)
Jun 12, 2014 48.44 48.44 47.74 47.96 767,040 -0.47(-0.98%)
Jun 11, 2014 48.91 48.91 48.40 48.43 668,468 -0.61(-1.25%)
Jun 10, 2014 49.08 49.15 48.91 49.04 742,460 +0.04(+0.09%)
Jun 06, 2014 48.54 49.06 48.51 49.00 1,001,619 +0.46(+0.95%)
Jun 05, 2014 48.17 48.55 47.99 48.54 947,104 +0.32(+0.66%)
Jun 04, 2014 47.99 48.24 47.81 48.22 1,156,731 +0.17(+0.35%)
Jun 03, 2014 47.93 48.22 47.91 48.05 565,172 -0.13(-0.28%)
Jun 02, 2014 48.15 48.35 47.84 48.18 951,090 +0.00(+0.00%)
May 30, 2014 48.07 48.24 47.98 48.18 925,971 +0.08(+0.17%)
May 29, 2014 48.27 48.27 47.99 48.10 1,304,949 +0.11(+0.22%)
May 28, 2014 47.81 48.22 47.63 47.99 1,325,817 +0.27(+0.56%)
May 27, 2014 47.72 47.99 47.49 47.73 933,827 +0.23(+0.49%)
May 23, 2014 47.35 47.50 47.50 47.50 745,688 +0.14(+0.30%)
May 22, 2014 47.39 47.41 47.20 47.35 465,943 -0.01(-0.02%)
May 21, 2014 47.44 47.60 47.27 47.36 931,720 -0.01(-0.02%)
May 20, 2014 47.93 48.00 47.34 47.37 1,038,273 -0.48(-1.00%)
May 19, 2014 47.35 47.92 47.22 47.85 2,606,070 +0.34(+0.71%)
May 16, 2014 47.80 47.99 47.30 47.51 2,903,394 -0.36(-0.74%)
May 15, 2014 48.26 48.26 47.72 47.87 1,188,772 -0.44(-0.90%)
May 14, 2014 48.58 48.71 48.27 48.31 860,840 -0.34(-0.70%)
May 13, 2014 48.87 48.87 48.61 48.64 1,118,129 -0.21(-0.44%)
May 12, 2014 47.98 48.91 47.95 48.86 2,619,414 +1.03(+2.16%)
May 09, 2014 47.72 47.89 47.44 47.83 1,579,103 +0.24(+0.50%)
May 08, 2014 47.67 48.07 47.46 47.59 1,410,052 -0.21(-0.45%)
May 07, 2014 48.01 48.08 47.51 47.80 1,448,857 +0.01(+0.02%)
May 06, 2014 48.39 48.40 47.75 47.79 1,382,893 -0.69(-1.43%)
May 05, 2014 48.16 48.73 47.99 48.48 1,340,334 +0.12(+0.24%)
May 02, 2014 47.85 48.50 47.76 48.37 1,759,657 +0.67(+1.40%)
May 01, 2014 47.61 47.86 46.38 47.70 2,072,110 +0.16(+0.34%)
Apr 30, 2014 47.08 47.69 46.78 47.54 2,140,635 +0.56(+1.19%)
Apr 29, 2014 46.47 46.99 46.25 46.98 1,774,642 +0.80(+1.73%)
Apr 28, 2014 46.43 46.81 45.71 46.18 1,081,497 +0.09(+0.19%)
Apr 25, 2014 46.50 46.52 46.06 46.09 852,160 -0.67(-1.43%)
Apr 24, 2014 47.59 47.59 46.62 46.76 1,796,549 -0.67(-1.41%)
Apr 23, 2014 46.72 47.56 46.72 47.43 2,389,431 +0.70(+1.50%)
Apr 22, 2014 46.69 46.89 46.51 46.72 1,128,581 +0.00(+0.00%)
Apr 21, 2014 47.07 47.14 46.42 46.72 789,026 -0.15(-0.32%)
Apr 17, 2014 46.46 46.87 46.87 46.87 1,583,308 +0.16(+0.34%)
Apr 16, 2014 46.79 47.05 46.59 46.71 1,460,152 +0.31(+0.67%)
Apr 15, 2014 46.21 46.67 45.90 46.40 2,212,610 +0.42(+0.91%)
Apr 14, 2014 45.96 46.09 45.53 45.98 1,371,432 +0.36(+0.78%)
Apr 11, 2014 45.76 46.17 45.37 45.63 1,656,858 -0.47(-1.02%)
Apr 10, 2014 47.24 47.30 46.10 46.10 986,194 -1.07(-2.26%)
Apr 09, 2014 47.09 47.20 46.60 47.17 1,229,760 +0.29(+0.63%)
Apr 08, 2014 47.06 47.11 46.59 46.87 1,424,743 -0.20(-0.43%)
Apr 07, 2014 47.18 47.39 46.47 47.08 3,687,137 -0.23(-0.49%)
Apr 04, 2014 48.56 48.57 47.21 47.31 1,422,780 -0.88(-1.83%)
Apr 03, 2014 48.25 48.36 48.07 48.19 1,195,939 +0.00(+0.00%)
Apr 02, 2014 47.97 48.35 47.82 48.19 1,355,944 +0.21(+0.45%)
Apr 01, 2014 47.67 48.01 47.48 47.98 1,170,666 +0.42(+0.88%)
Mar 31, 2014 47.33 47.91 47.32 47.56 2,188,780 +0.50(+1.06%)
Mar 28, 2014 46.67 47.32 46.48 47.06 1,263,940 +0.50(+1.07%)
Mar 27, 2014 46.53 46.82 46.27 46.56 1,634,782 -0.16(-0.34%)
Mar 26, 2014 47.42 47.55 46.68 46.72 1,183,378 -0.50(-1.06%)
Mar 25, 2014 47.61 47.68 46.99 47.22 1,152,180 -0.07(-0.15%)
Mar 24, 2014 48.32 48.51 47.20 47.29 1,024,243 -0.91(-1.88%)
Mar 21, 2014 48.78 49.00 47.96 48.20 2,842,574 -0.11(-0.22%)
Mar 20, 2014 47.91 48.42 47.83 48.31 1,108,407 +0.36(+0.76%)
Mar 19, 2014 48.32 48.49 47.63 47.94 1,013,779 -0.27(-0.55%)
Mar 18, 2014 47.56 48.25 47.54 48.21 1,042,326 +0.65(+1.37%)
Mar 17, 2014 47.23 47.67 47.23 47.56 1,636,952 +0.62(+1.33%)
Mar 14, 2014 47.39 47.58 46.89 46.94 2,008,894 -0.52(-1.09%)
Mar 13, 2014 48.76 48.84 47.45 47.45 1,799,103 -1.05(-2.16%)
Mar 12, 2014 48.51 48.57 48.25 48.50 1,321,148 -0.19(-0.38%)
Mar 11, 2014 48.93 49.18 48.59 48.69 1,344,372 -0.17(-0.34%)
Mar 10, 2014 49.10 49.11 48.72 48.86 879,591 -0.28(-0.58%)
Mar 07, 2014 49.53 49.59 49.03 49.14 1,120,349 -0.16(-0.32%)
Mar 06, 2014 49.26 49.59 49.09 49.30 1,494,710 +0.11(+0.22%)
Mar 05, 2014 50.17 50.17 49.15 49.19 1,642,204 -0.90(-1.80%)
Mar 04, 2014 49.59 50.21 49.49 50.10 1,356,325 +1.17(+2.39%)
Mar 03, 2014 48.72 49.17 48.34 48.93 949,046 -0.34(-0.68%)
Feb 28, 2014 49.57 49.79 49.00 49.26 1,489,667 -0.36(-0.73%)
Feb 27, 2014 48.69 49.64 48.69 49.63 1,514,620 +0.76(+1.56%)
Feb 26, 2014 48.79 49.10 48.60 48.87 1,075,372 +0.19(+0.38%)
Feb 25, 2014 48.58 48.87 48.39 48.68 969,669 +0.04(+0.09%)
Feb 24, 2014 48.19 49.00 48.14 48.63 1,133,521 +0.50(+1.03%)
Feb 21, 2014 48.29 48.47 48.13 48.14 911,154 +0.06(+0.13%)
Feb 20, 2014 47.86 48.40 47.76 48.08 941,957 +0.31(+0.65%)
Feb 19, 2014 47.93 48.51 47.74 47.77 878,499 -0.35(-0.72%)
Feb 18, 2014 47.75 48.16 47.56 48.11 1,044,941 +0.40(+0.84%)
Feb 14, 2014 47.71 47.71 47.71 47.71 1,025,306 -0.19(-0.39%)
Feb 13, 2014 47.24 47.90 47.24 47.90 1,105,664 +0.46(+0.97%)
Feb 12, 2014 47.17 47.48 47.09 47.44 1,973,527 +0.38(+0.81%)
Feb 11, 2014 47.09 47.30 46.62 47.06 1,918,678 +0.08(+0.17%)
Feb 10, 2014 47.47 47.55 46.60 46.98 1,828,579 -0.60(-1.27%)
Feb 07, 2014 46.81 47.61 46.69 47.58 3,631,747 +1.09(+2.34%)
Feb 06, 2014 45.61 46.49 45.49 46.49 2,539,802 +0.97(+2.14%)
Feb 05, 2014 45.14 45.89 44.76 45.52 3,432,193 +0.38(+0.84%)
Feb 04, 2014 43.67 45.47 42.67 45.14 3,330,717 +1.84(+4.26%)
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.