Fidelity National Information Services (NY: FIS )

54.49 -0.05 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.04 34.45 33.92 34.38 836,650 +0.29(+0.85%)
Jan 30, 2007 33.90 34.25 33.70 34.09 2,076,599 +0.37(+1.10%)
Jan 29, 2007 33.96 33.96 33.62 33.72 1,460,829 -0.24(-0.71%)
Jan 26, 2007 33.96 34.04 33.81 33.96 1,091,912 +0.00(+0.00%)
Jan 25, 2007 34.32 34.42 33.87 33.96 1,615,545 -0.46(-1.34%)
Jan 24, 2007 33.68 34.43 33.65 34.42 1,413,586 +0.82(+2.45%)
Jan 23, 2007 33.54 33.60 33.42 33.60 999,280 +0.03(+0.10%)
Jan 22, 2007 33.56 33.64 33.37 33.56 805,608 -0.07(-0.22%)
Jan 19, 2007 33.58 33.67 33.47 33.64 704,319 +0.07(+0.22%)
Jan 18, 2007 33.74 33.76 33.42 33.56 794,725 -0.03(-0.10%)
Jan 17, 2007 33.39 33.60 33.31 33.60 1,278,164 +0.19(+0.58%)
Jan 16, 2007 33.29 33.44 33.20 33.40 979,122 +0.02(+0.05%)
Jan 12, 2007 33.45 33.55 33.26 33.39 693,683 -0.11(-0.31%)
Jan 11, 2007 33.42 33.54 33.31 33.49 1,063,961 +0.08(+0.24%)
Jan 10, 2007 33.03 33.43 32.80 33.41 930,518 +0.27(+0.83%)
Jan 09, 2007 32.93 33.18 32.82 33.14 884,511 +0.24(+0.74%)
Jan 08, 2007 32.57 32.96 32.45 32.89 931,260 +0.27(+0.84%)
Jan 05, 2007 32.71 32.79 32.34 32.62 1,242,917 -0.11(-0.35%)
Jan 04, 2007 32.75 32.83 32.55 32.73 1,184,914 -0.11(-0.32%)
Jan 03, 2007 32.43 33.01 32.43 32.84 1,703,476 +0.42(+1.30%)
Dec 29, 2006 32.37 32.43 32.31 32.42 700,114 +0.05(+0.15%)
Dec 28, 2006 32.49 32.49 32.29 32.37 1,097,230 -0.15(-0.47%)
Dec 27, 2006 32.77 32.90 32.47 32.52 701,598 -0.08(-0.25%)
Dec 26, 2006 32.51 32.60 32.29 32.60 598,826 +0.06(+0.17%)
Dec 22, 2006 32.83 32.88 32.38 32.55 585,593 -0.36(-1.11%)
Dec 21, 2006 32.69 32.92 32.59 32.91 1,021,912 +0.19(+0.59%)
Dec 20, 2006 32.71 32.87 32.62 32.72 300,402 -0.06(-0.17%)
Dec 19, 2006 32.42 32.89 32.36 32.77 1,105,021 +0.21(+0.65%)
Dec 18, 2006 32.96 33.06 32.44 32.56 701,227 -0.47(-1.42%)
Dec 15, 2006 33.10 33.20 32.88 33.03 1,420,388 -0.05(-0.15%)
Dec 14, 2006 33.05 33.52 33.02 33.08 733,506 -0.11(-0.32%)
Dec 13, 2006 33.07 33.35 33.01 33.18 1,395,530 +0.09(+0.27%)
Dec 12, 2006 33.73 33.86 32.98 33.10 1,669,343 +0.29(+0.89%)
Dec 11, 2006 32.66 32.93 32.59 32.80 1,117,512 +0.18(+0.55%)
Dec 08, 2006 32.29 32.65 32.27 32.63 2,045,186 +0.34(+1.05%)
Dec 07, 2006 32.34 32.44 32.18 32.29 1,078,926 +0.02(+0.05%)
Dec 06, 2006 32.00 32.29 31.86 32.27 1,422,491 +0.28(+0.88%)
Dec 05, 2006 32.14 32.21 31.94 31.99 1,055,181 -0.19(-0.58%)
Dec 04, 2006 32.10 32.29 32.01 32.17 1,388,480 +0.04(+0.13%)
Dec 01, 2006 31.99 32.29 31.82 32.13 1,704,713 -0.13(-0.40%)
Nov 30, 2006 32.34 32.71 32.26 32.26 1,777,804 -0.08(-0.25%)
Nov 29, 2006 32.18 32.55 31.80 32.34 2,668,623 +0.06(+0.20%)
Nov 28, 2006 32.34 32.34 32.01 32.28 1,533,797 -0.06(-0.20%)
Nov 27, 2006 33.23 33.29 31.90 32.34 2,904,839 -0.99(-2.96%)
Nov 24, 2006 33.23 33.52 33.12 33.33 529,445 -0.09(-0.27%)
Nov 22, 2006 33.18 33.48 32.96 33.42 1,817,256 +0.23(+0.71%)
Nov 21, 2006 33.20 33.52 33.10 33.18 1,533,920 -0.02(-0.05%)
Nov 20, 2006 33.77 33.77 33.01 33.20 1,835,560 -0.66(-1.96%)
Nov 17, 2006 33.62 33.86 33.47 33.86 1,543,319 +0.11(+0.34%)
Nov 16, 2006 33.90 33.94 33.53 33.75 1,475,670 -0.01(-0.02%)
Nov 15, 2006 33.83 33.88 33.63 33.76 1,605,403 -0.02(-0.07%)
Nov 14, 2006 33.68 33.78 33.43 33.78 1,660,809 +0.11(+0.31%)
Nov 13, 2006 33.27 33.76 33.18 33.68 2,230,572 +0.27(+0.80%)
Nov 10, 2006 32.34 33.77 32.89 33.41 4,339,822 -0.02(-0.07%)
Nov 09, 2006 34.30 34.46 33.34 33.43 14,364,784 -0.90(-2.61%)
Nov 08, 2006 33.59 34.33 33.56 34.33 1,774,465 +0.68(+2.02%)
Nov 07, 2006 33.62 33.81 33.60 33.65 1,190,232 +0.03(+0.10%)
Nov 06, 2006 33.58 33.77 33.53 33.62 1,389,964 -0.01(-0.02%)
Nov 03, 2006 34.12 34.16 33.43 33.63 1,757,645 +0.27(+0.82%)
Nov 02, 2006 33.52 33.52 33.14 33.35 703,454 -0.15(-0.46%)
Nov 01, 2006 33.81 33.90 33.50 33.51 446,708 -0.11(-0.31%)
Oct 31, 2006 33.88 33.98 33.56 33.61 499,516 -0.22(-0.65%)
Oct 30, 2006 33.04 33.87 32.98 33.83 1,009,792 +0.82(+2.47%)
Oct 27, 2006 33.54 33.62 33.00 33.01 1,682,947 -0.47(-1.40%)
Oct 26, 2006 33.07 33.68 32.59 33.48 2,741,096 +1.39(+4.33%)
Oct 25, 2006 31.87 32.14 31.75 32.09 1,235,125 +0.26(+0.81%)
Oct 24, 2006 32.22 32.22 31.77 31.83 847,904 -0.42(-1.30%)
Oct 23, 2006 31.86 32.26 31.78 32.25 524,869 +0.40(+1.24%)
Oct 20, 2006 31.74 31.93 31.59 31.86 406,390 +0.12(+0.38%)
Oct 19, 2006 31.67 31.88 31.60 31.74 436,566 +0.04(+0.13%)
Oct 18, 2006 31.74 31.85 31.53 31.70 625,168 -0.02(-0.08%)
Oct 17, 2006 31.74 31.80 31.43 31.72 591,035 -0.10(-0.30%)
Oct 16, 2006 31.72 31.86 31.60 31.82 852,109 +0.11(+0.36%)
Oct 13, 2006 31.74 31.97 31.69 31.70 937,196 -0.06(-0.18%)
Oct 12, 2006 31.52 32.14 31.46 31.76 1,873,156 +0.76(+2.45%)
Oct 11, 2006 30.97 31.10 30.67 31.00 619,603 -0.17(-0.54%)
Oct 10, 2006 31.49 31.78 31.10 31.17 1,467,260 -0.36(-1.15%)
Oct 09, 2006 30.76 31.56 30.35 31.53 1,840,259 +0.92(+3.01%)
Oct 06, 2006 30.95 31.12 30.57 30.61 602,660 -0.39(-1.25%)
Oct 05, 2006 30.65 31.03 30.65 31.00 512,502 +0.23(+0.76%)
Oct 04, 2006 29.64 30.77 29.54 30.77 1,425,582 +1.01(+3.40%)
Oct 03, 2006 29.59 29.90 29.53 29.76 515,223 +0.11(+0.38%)
Oct 02, 2006 29.96 30.01 29.59 29.64 333,918 -0.27(-0.92%)
Sep 29, 2006 30.32 30.35 29.80 29.92 585,098 -0.33(-1.10%)
Sep 28, 2006 30.39 30.48 30.06 30.25 557,890 -0.14(-0.45%)
Sep 27, 2006 30.20 30.54 30.16 30.39 524,127 +0.14(+0.45%)
Sep 26, 2006 29.78 30.27 29.72 30.25 552,325 +0.47(+1.57%)
Sep 25, 2006 29.66 30.03 29.61 29.78 724,354 +0.11(+0.35%)
Sep 22, 2006 29.92 30.04 29.49 29.67 381,779 -0.28(-0.94%)
Sep 21, 2006 30.08 30.18 29.89 29.96 670,433 -0.07(-0.24%)
Sep 20, 2006 29.76 30.10 29.53 30.03 970,464 +0.46(+1.56%)
Sep 19, 2006 29.67 29.74 29.42 29.57 769,743 +0.08(+0.27%)
Sep 18, 2006 29.75 29.86 29.39 29.49 907,144 -0.11(-0.36%)
Sep 15, 2006 29.77 30.14 29.27 29.59 2,923,143 -0.14(-0.46%)
Sep 14, 2006 30.03 30.08 29.57 29.73 730,909 -0.30(-1.00%)
Sep 13, 2006 29.71 30.09 29.67 30.03 661,652 +0.36(+1.23%)
Sep 12, 2006 29.80 29.80 29.51 29.67 692,323 -0.11(-0.35%)
Sep 11, 2006 30.28 30.39 29.51 29.77 998,167 -0.55(-1.81%)
Sep 08, 2006 29.68 30.42 29.68 30.32 636,423 +0.63(+2.12%)
Sep 07, 2006 29.96 30.00 29.59 29.69 588,190 -0.29(-0.97%)
Sep 06, 2006 29.90 30.04 29.79 29.98 647,801 +0.04(+0.13%)
Sep 05, 2006 30.09 30.09 29.62 29.94 520,788 -0.09(-0.30%)
Sep 01, 2006 29.79 30.03 29.62 30.03 446,460 +0.40(+1.36%)
Aug 31, 2006 29.00 29.76 29.00 29.63 459,817 +0.57(+1.98%)
Aug 30, 2006 29.13 29.47 29.05 29.05 490,612 -0.03(-0.11%)
Aug 29, 2006 29.17 29.27 28.85 29.08 261,816 +0.00(+0.00%)
Aug 28, 2006 28.64 29.09 28.57 29.08 468,969 +0.50(+1.75%)
Aug 25, 2006 28.62 28.72 28.54 28.58 220,385 -0.10(-0.34%)
Aug 24, 2006 28.87 28.91 28.49 28.68 230,774 -0.27(-0.95%)
Aug 23, 2006 29.05 29.21 28.66 28.96 780,007 -0.10(-0.33%)
Aug 22, 2006 29.20 29.35 28.93 29.05 466,372 -0.14(-0.47%)
Aug 21, 2006 29.59 29.68 29.12 29.19 205,792 -0.52(-1.74%)
Aug 18, 2006 29.56 29.71 29.51 29.71 378,564 +0.07(+0.25%)
Aug 17, 2006 29.24 29.70 28.97 29.63 905,660 +0.40(+1.36%)
Aug 16, 2006 29.11 29.28 28.88 29.24 318,087 +0.28(+0.98%)
Aug 15, 2006 28.86 29.12 28.79 28.96 220,014 +0.29(+1.02%)
Aug 14, 2006 28.63 29.05 28.58 28.66 178,831 +0.10(+0.34%)
Aug 11, 2006 28.79 28.83 28.46 28.57 225,456 -0.24(-0.84%)
Aug 10, 2006 28.41 28.85 28.32 28.81 303,494 +0.33(+1.16%)
Aug 09, 2006 28.76 28.85 28.46 28.48 314,130 -0.09(-0.31%)
Aug 08, 2006 28.72 28.87 28.42 28.57 292,611 -0.13(-0.45%)
Aug 07, 2006 28.88 28.90 28.60 28.70 400,206 -0.28(-0.98%)
Aug 04, 2006 29.60 29.78 28.79 28.98 666,104 -0.38(-1.29%)
Aug 03, 2006 29.21 29.42 28.95 29.36 311,162 +0.11(+0.39%)
Aug 02, 2006 28.50 29.68 28.46 29.25 601,423 +0.78(+2.76%)
Aug 01, 2006 28.75 28.87 28.29 28.46 466,866 -0.44(-1.51%)
Jul 31, 2006 29.25 29.25 28.80 28.90 447,944 -0.36(-1.22%)
Jul 28, 2006 29.51 29.51 29.05 29.25 631,970 +0.38(+1.32%)
Jul 27, 2006 29.53 29.88 28.70 28.87 582,872 -0.65(-2.22%)
Jul 26, 2006 28.26 30.01 28.26 29.53 1,217,811 +1.27(+4.49%)
Jul 25, 2006 28.21 28.41 27.91 28.26 898,610 -0.02(-0.09%)
Jul 24, 2006 27.94 28.34 27.84 28.28 802,763 +0.35(+1.24%)
Jul 21, 2006 28.21 28.41 27.71 27.94 684,779 -0.36(-1.29%)
Jul 20, 2006 28.62 28.87 28.23 28.30 535,381 -0.29(-1.02%)
Jul 19, 2006 27.97 28.59 27.90 28.59 659,426 +0.61(+2.20%)
Jul 18, 2006 27.79 28.02 27.65 27.98 843,081 +0.20(+0.73%)
Jul 17, 2006 27.25 27.90 27.25 27.77 777,658 +0.49(+1.81%)
Jul 14, 2006 27.53 27.53 27.09 27.28 315,367 -0.21(-0.76%)
Jul 13, 2006 27.90 27.94 27.31 27.49 654,603 -0.44(-1.59%)
Jul 12, 2006 28.30 28.69 27.72 27.94 885,377 -0.46(-1.62%)
Jul 11, 2006 28.10 28.46 27.94 28.40 536,000 +0.35(+1.24%)
Jul 10, 2006 28.50 28.66 27.94 28.05 1,114,173 -0.45(-1.59%)
Jul 07, 2006 28.53 28.76 28.39 28.50 648,543 -0.07(-0.25%)
Jul 06, 2006 28.51 28.70 28.28 28.58 677,977 +0.16(+0.57%)
Jul 05, 2006 28.95 29.03 28.24 28.41 1,253,429 -0.53(-1.82%)
Jul 03, 2006 28.60 29.04 28.53 28.94 983,203 +0.32(+1.10%)
Jun 30, 2006 29.26 29.27 28.58 28.62 4,762,784 -0.65(-2.21%)
Jun 29, 2006 28.53 29.31 28.34 29.27 1,265,425 +0.82(+2.90%)
Jun 28, 2006 28.64 28.94 28.32 28.45 633,454 -0.23(-0.82%)
Jun 27, 2006 29.18 29.22 28.62 28.68 856,438 -0.53(-1.80%)
Jun 26, 2006 29.04 29.51 28.97 29.21 1,062,601 +0.14(+0.47%)
Jun 23, 2006 28.64 29.16 28.42 29.07 688,118 +0.33(+1.15%)
Jun 22, 2006 29.08 29.54 28.49 28.74 588,437 -0.34(-1.17%)
Jun 21, 2006 28.76 29.19 28.70 29.08 473,916 +0.27(+0.93%)
Jun 20, 2006 29.43 29.47 28.75 28.81 723,612 -0.66(-2.25%)
Jun 19, 2006 30.15 30.19 29.27 29.47 1,062,601 -0.73(-2.41%)
Jun 16, 2006 30.04 30.54 29.76 30.20 849,264 +0.62(+2.10%)
Jun 15, 2006 28.70 29.69 28.65 29.58 602,660 +1.09(+3.83%)
Jun 14, 2006 28.42 28.71 28.15 28.49 671,546 +0.06(+0.23%)
Jun 13, 2006 28.66 28.84 28.15 28.42 703,206 -0.27(-0.96%)
Jun 12, 2006 29.46 29.51 28.63 28.70 510,647 -0.82(-2.77%)
Jun 09, 2006 29.59 29.71 29.25 29.51 526,601 -0.09(-0.30%)
Jun 08, 2006 29.42 29.60 28.89 29.60 780,749 +0.02(+0.05%)
Jun 07, 2006 29.84 30.00 29.58 29.59 700,856 -0.22(-0.73%)
Jun 06, 2006 30.01 30.05 29.34 29.80 557,395 -0.12(-0.41%)
Jun 05, 2006 30.44 30.51 29.84 29.93 344,677 -0.56(-1.83%)
Jun 02, 2006 30.48 30.59 30.06 30.48 633,578 +0.37(+1.24%)
Jun 01, 2006 29.71 30.28 29.68 30.11 611,812 +0.40(+1.36%)
May 31, 2006 29.35 29.88 29.29 29.71 593,755 +0.49(+1.69%)
May 30, 2006 30.13 30.22 29.11 29.21 864,724 -1.08(-3.55%)
May 26, 2006 29.93 30.35 29.89 30.29 615,522 +0.38(+1.27%)
May 25, 2006 29.80 30.00 29.58 29.91 913,575 +0.18(+0.60%)
May 24, 2006 29.58 29.88 29.20 29.73 619,603 +0.10(+0.33%)
May 23, 2006 29.59 29.67 29.19 29.63 1,362,385 +0.15(+0.49%)
May 22, 2006 29.93 30.01 29.30 29.49 1,364,859 -0.54(-1.80%)
May 19, 2006 30.14 30.29 29.70 30.03 744,760 +0.04(+0.13%)
May 18, 2006 30.24 30.48 29.91 29.99 1,433,250 -0.21(-0.70%)
May 17, 2006 30.36 30.45 30.08 30.20 1,274,454 -0.24(-0.80%)
May 16, 2006 30.09 30.51 30.05 30.44 1,679,855 +0.27(+0.91%)
May 15, 2006 30.04 30.39 29.78 30.17 1,367,456 +0.11(+0.38%)
May 12, 2006 30.14 30.27 30.00 30.05 522,767 -0.11(-0.35%)
May 11, 2006 30.30 30.32 30.04 30.16 1,035,640 -0.14(-0.45%)
May 10, 2006 30.22 30.51 29.71 30.30 1,513,885 -0.01(-0.03%)
May 09, 2006 30.94 31.02 30.18 30.31 932,002 -0.71(-2.29%)
May 08, 2006 31.05 31.24 30.87 31.02 561,229 -0.36(-1.13%)
May 05, 2006 31.19 31.51 31.11 31.37 864,600 +0.24(+0.78%)
May 04, 2006 31.21 31.33 31.10 31.13 611,317 -0.08(-0.26%)
May 03, 2006 30.94 31.33 30.93 31.21 687,005 +0.27(+0.89%)
May 02, 2006 30.69 30.94 30.57 30.94 715,574 +0.25(+0.82%)
May 01, 2006 30.73 30.76 30.52 30.69 1,689,254 -0.04(-0.13%)
Apr 28, 2006 30.81 31.36 30.56 30.73 1,273,588 +0.02(+0.05%)
Apr 27, 2006 29.76 31.70 29.76 30.71 3,858,114 -0.65(-2.09%)
Apr 26, 2006 31.33 31.55 31.14 31.36 938,309 +0.06(+0.21%)
Apr 25, 2006 31.61 31.61 31.17 31.30 490,488 -0.32(-1.00%)
Apr 24, 2006 31.44 31.62 31.18 31.62 525,735 +0.02(+0.08%)
Apr 21, 2006 31.62 31.71 31.33 31.59 356,921 +0.02(+0.05%)
Apr 20, 2006 31.33 31.85 31.18 31.58 464,640 +0.22(+0.70%)
Apr 19, 2006 31.24 31.43 31.03 31.36 507,802 -0.07(-0.23%)
Apr 18, 2006 31.02 31.66 30.98 31.43 777,410 +0.40(+1.30%)
Apr 17, 2006 30.78 31.03 30.70 31.03 429,517 +0.16(+0.52%)
Apr 13, 2006 30.84 30.94 29.92 30.86 598,084 +0.02(+0.08%)
Apr 12, 2006 30.98 31.17 30.59 30.84 467,114 -0.19(-0.60%)
Apr 11, 2006 31.19 31.32 30.86 31.03 505,824 -0.16(-0.52%)
Apr 10, 2006 31.53 31.58 31.07 31.19 732,393 -0.43(-1.36%)
Apr 07, 2006 31.53 31.74 31.41 31.62 939,917 -0.42(-1.31%)
Apr 06, 2006 32.34 32.37 31.74 32.04 440,648 -0.44(-1.34%)
Apr 05, 2006 32.34 32.53 32.14 32.47 430,506 +0.10(+0.30%)
Apr 04, 2006 31.96 32.40 31.53 32.38 673,277 +0.09(+0.28%)
Apr 03, 2006 32.79 32.79 32.08 32.29 572,731 -0.50(-1.53%)
Mar 31, 2006 32.60 32.89 32.12 32.79 983,574 +0.31(+0.95%)
Mar 30, 2006 32.48 32.59 32.19 32.48 829,600 -0.07(-0.22%)
Mar 29, 2006 32.78 32.78 32.26 32.55 1,064,209 -0.27(-0.84%)
Mar 28, 2006 32.46 33.02 32.39 32.83 2,772,509 +0.49(+1.50%)
Mar 27, 2006 32.29 32.36 31.95 32.34 831,703 -0.05(-0.15%)
Mar 24, 2006 32.34 32.44 32.21 32.39 643,596 +0.09(+0.28%)
Mar 23, 2006 32.47 32.47 32.18 32.30 562,590 -0.11(-0.35%)
Mar 22, 2006 32.27 32.61 32.21 32.42 505,082 +0.06(+0.20%)
Mar 21, 2006 32.59 32.71 31.98 32.35 792,746 -0.15(-0.45%)
Mar 20, 2006 32.40 32.59 32.10 32.50 530,435 +0.06(+0.20%)
Mar 17, 2006 32.30 32.67 32.02 32.43 774,937 +0.29(+0.91%)
Mar 16, 2006 32.26 32.26 32.07 32.14 740,556 -0.16(-0.50%)
Mar 15, 2006 32.14 32.33 31.98 32.30 637,536 +0.12(+0.38%)
Mar 14, 2006 32.22 32.32 31.80 32.18 371,762 -0.12(-0.38%)
Mar 13, 2006 32.22 32.68 32.21 32.30 540,328 +0.12(+0.38%)
Mar 10, 2006 32.15 32.18 31.86 32.18 583,490 +0.06(+0.20%)
Mar 09, 2006 32.13 32.25 31.91 32.12 971,948 +0.02(+0.08%)
Mar 08, 2006 32.32 32.34 31.87 32.09 955,747 -0.24(-0.75%)
Mar 07, 2006 32.51 32.63 32.24 32.34 683,295 -0.22(-0.67%)
Mar 06, 2006 32.42 32.57 32.06 32.55 528,703 +0.08(+0.25%)
Mar 03, 2006 32.51 32.77 32.42 32.47 476,513 -0.14(-0.42%)
Mar 02, 2006 32.22 32.73 32.09 32.61 787,799 +0.27(+0.82%)
Mar 01, 2006 32.10 32.36 31.99 32.34 708,401 +0.28(+0.88%)
Feb 28, 2006 31.62 32.30 31.70 32.06 3,172,592 +0.44(+1.41%)
Feb 27, 2006 31.20 31.78 31.20 31.62 1,403,074 +0.40(+1.30%)
Feb 24, 2006 31.20 31.32 31.16 31.21 386,479 -0.12(-0.39%)
Feb 23, 2006 31.36 31.49 31.29 31.33 423,704 -0.12(-0.39%)
Feb 22, 2006 31.32 31.57 31.21 31.45 453,262 +0.13(+0.41%)
Feb 21, 2006 31.88 31.93 31.22 31.32 964,033 -0.40(-1.25%)
Feb 17, 2006 31.90 32.16 31.69 31.72 1,258,252 -0.16(-0.51%)
Feb 16, 2006 30.52 32.33 30.52 31.88 3,493,772 +2.31(+7.82%)
Feb 15, 2006 30.24 30.26 29.31 29.57 1,401,590 -0.57(-1.88%)
Feb 14, 2006 30.18 30.30 29.88 30.14 819,212 +0.02(+0.05%)
Feb 13, 2006 30.93 30.93 30.04 30.12 1,300,054 +0.02(+0.08%)
Feb 10, 2006 30.32 30.39 30.05 30.10 521,777 +0.10(+0.32%)
Feb 09, 2006 30.20 30.84 29.92 30.00 1,222,140 -0.38(-1.25%)
Feb 08, 2006 30.64 30.85 30.04 30.38 3,819,033 -0.26(-0.84%)
Feb 07, 2006 30.81 31.16 30.51 30.64 979,740 -0.63(-2.02%)
Feb 06, 2006 31.13 31.56 31.04 31.27 921,984 -0.23(-0.72%)
Feb 03, 2006 30.98 31.85 30.98 31.49 1,517,472 -0.18(-0.56%)
Feb 02, 2006 31.92 31.92 31.58 31.67 495,311 -0.25(-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.