Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2009	15.93	16.36	15.68	16.27	0	+0.00(+0.00%)
Dec 31, 2008	15.93	16.36	15.68	16.27	1,531,327	+0.41(+2.59%)
Dec 30, 2008	15.79	15.97	15.59	15.86	1,086,909	+0.14(+0.89%)
Dec 29, 2008	16.05	16.12	15.49	15.72	945,465	-0.37(-2.30%)
Dec 26, 2008	16.08	16.24	15.88	16.09	365,851	+0.04(+0.25%)
Dec 24, 2008	16.06	16.12	15.76	16.05	281,433	-0.01(-0.06%)
Dec 23, 2008	16.75	16.75	15.87	16.06	906,365	-0.27(-1.65%)
Dec 22, 2008	17.00	17.00	15.98	16.33	1,811,066	-0.62(-3.66%)
Dec 19, 2008	16.69	17.24	16.61	16.95	2,110,031	+0.39(+2.36%)
Dec 18, 2008	16.74	16.94	16.36	16.56	1,779,025	-0.16(-0.96%)
Dec 17, 2008	15.79	16.91	15.77	16.72	2,742,173	+0.61(+3.79%)
Dec 16, 2008	15.89	16.20	15.75	16.11	2,915,497	+0.61(+3.94%)
Dec 15, 2008	16.37	16.58	15.23	15.50	1,803,938	-0.98(-5.95%)
Dec 12, 2008	15.49	16.48	15.49	16.48	1,104,704	+0.50(+3.13%)
Dec 11, 2008	16.25	16.73	15.89	15.98	1,205,146	-0.60(-3.62%)
Dec 10, 2008	16.79	16.84	16.28	16.58	2,340,273	-0.05(-0.30%)
Dec 09, 2008	17.15	17.15	16.39	16.63	1,707,987	-0.37(-2.18%)
Dec 08, 2008	17.14	17.20	16.74	17.00	2,088,785	-0.05(-0.29%)
Dec 05, 2008	16.03	17.12	15.54	17.05	2,318,088	+0.93(+5.77%)
Dec 04, 2008	16.68	16.93	15.82	16.12	2,792,488	-0.83(-4.90%)
Dec 03, 2008	16.31	17.10	16.11	16.95	1,681,108	+0.37(+2.23%)
Dec 02, 2008	16.30	17.20	15.97	16.58	2,760,682	+0.62(+3.88%)
Dec 01, 2008	16.63	16.65	15.96	15.96	1,778,615	-1.22(-7.10%)
Nov 28, 2008	16.78	17.24	16.78	17.18	831,772	+0.31(+1.84%)
Nov 26, 2008	15.49	16.91	15.25	16.87	1,315,321	+1.18(+7.52%)
Nov 25, 2008	15.73	15.77	15.16	15.69	2,247,153	+0.34(+2.21%)
Nov 24, 2008	14.08	15.66	13.82	15.35	2,818,136	+1.55(+11.23%)
Nov 21, 2008	13.53	13.94	11.15	13.80	7,934,543	+0.40(+2.99%)
Nov 20, 2008	14.21	14.80	13.27	13.40	2,404,577	-1.04(-7.20%)
Nov 19, 2008	15.42	15.90	14.40	14.44	1,593,743	-0.92(-5.99%)
Nov 18, 2008	15.29	15.72	14.69	15.36	2,046,867	-0.10(-0.65%)
Nov 17, 2008	15.63	16.00	15.36	15.46	1,397,425	-0.39(-2.46%)
Nov 14, 2008	16.45	16.80	15.80	15.85	1,482,187	-0.97(-5.77%)
Nov 13, 2008	15.36	16.82	14.75	16.82	2,199,500	+1.72(+11.39%)
Nov 12, 2008	14.93	15.18	14.74	15.10	1,783,904	-0.15(-0.98%)
Nov 11, 2008	15.91	16.02	15.07	15.25	937,448	-0.82(-5.10%)
Nov 10, 2008	16.50	16.69	15.84	16.07	1,122,442	-0.09(-0.56%)
Nov 07, 2008	15.75	16.55	15.71	16.16	1,139,327	+0.60(+3.86%)
Nov 06, 2008	16.00	16.25	15.38	15.56	1,987,091	-0.62(-3.83%)
Nov 05, 2008	16.50	17.22	16.11	16.18	1,590,865	-0.58(-3.46%)
Nov 04, 2008	15.90	16.83	15.90	16.76	1,714,602	+1.30(+8.41%)

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.