Fidelity National Information Services (NY: FIS )

102.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 51.04 51.09 50.48 50.70 2,404,999 -1.02(-1.97%)
Jan 30, 2014 51.59 52.02 51.43 51.72 1,012,203 +0.71(+1.39%)
Jan 29, 2014 50.49 51.62 50.48 51.01 2,440,566 +0.05(+0.10%)
Jan 28, 2014 50.37 51.02 50.20 50.96 863,626 +0.58(+1.15%)
Jan 27, 2014 51.00 51.00 50.35 50.38 2,005,611 -0.46(-0.90%)
Jan 24, 2014 52.70 52.84 50.70 50.84 2,761,736 -2.41(-4.53%)
Jan 23, 2014 53.00 53.50 52.75 53.25 2,691,978 -0.25(-0.47%)
Jan 22, 2014 53.20 53.55 53.16 53.50 1,780,075 +0.25(+0.47%)
Jan 21, 2014 53.00 53.31 52.66 53.25 2,048,647 +0.51(+0.97%)
Jan 17, 2014 52.61 52.74 52.74 52.74 1,426,900 +0.20(+0.38%)
Jan 16, 2014 52.36 52.67 52.23 52.54 1,403,406 +0.14(+0.27%)
Jan 15, 2014 52.44 52.65 52.28 52.40 2,230,087 -0.04(-0.08%)
Jan 14, 2014 52.23 52.87 52.04 52.44 2,000,996 +0.40(+0.77%)
Jan 13, 2014 52.82 53.08 51.93 52.04 1,213,360 -0.96(-1.81%)
Jan 10, 2014 53.17 53.23 52.70 53.00 697,147 -0.02(-0.04%)
Jan 09, 2014 53.10 53.25 52.91 53.02 621,836 +0.02(+0.04%)
Jan 08, 2014 53.02 53.14 52.84 53.00 1,772,348 +0.05(+0.09%)
Jan 07, 2014 52.91 53.10 52.78 52.95 855,700 +0.10(+0.19%)
Jan 06, 2014 53.23 53.43 52.78 52.85 788,726 -0.30(-0.56%)
Jan 03, 2014 53.01 53.61 52.87 53.15 969,344 +0.15(+0.28%)
Jan 02, 2014 53.40 53.55 52.79 53.00 985,822 -0.68(-1.27%)
Dec 31, 2013 53.36 53.68 53.68 53.68 713,300 +0.39(+0.73%)
Dec 30, 2013 52.87 53.38 52.85 53.29 663,753 +0.54(+1.02%)
Dec 27, 2013 52.89 53.07 52.65 52.75 518,443 +0.09(+0.17%)
Dec 26, 2013 52.77 52.77 52.37 52.66 1,140,429 +0.19(+0.36%)
Dec 24, 2013 52.43 52.59 52.32 52.47 766,414 -0.02(-0.04%)
Dec 23, 2013 52.80 52.87 52.37 52.49 903,587 -0.17(-0.32%)
Dec 20, 2013 52.48 52.67 52.07 52.66 1,555,104 +0.47(+0.90%)
Dec 19, 2013 52.31 52.48 52.03 52.19 869,371 -0.11(-0.21%)
Dec 18, 2013 51.28 52.33 50.76 52.30 993,762 +1.25(+2.45%)
Dec 17, 2013 51.37 51.37 50.80 51.05 922,560 -0.22(-0.43%)
Dec 16, 2013 50.99 51.36 50.96 51.27 632,668 +0.49(+0.96%)
Dec 13, 2013 50.64 51.02 50.55 50.78 834,029 +0.28(+0.55%)
Dec 12, 2013 50.10 50.66 50.10 50.50 878,780 +0.00(+0.00%)
Dec 11, 2013 51.25 51.33 50.37 50.50 1,273,085 -0.74(-1.44%)
Dec 10, 2013 50.77 51.27 50.61 51.24 1,616,025 +0.38(+0.75%)
Dec 09, 2013 51.01 51.35 50.68 50.86 1,020,998 -0.02(-0.04%)
Dec 06, 2013 50.23 51.05 50.19 50.88 832,903 +1.08(+2.17%)
Dec 05, 2013 50.34 50.49 49.74 49.80 1,096,442 -0.65(-1.29%)
Dec 04, 2013 50.39 50.76 50.01 50.45 1,146,487 -0.23(-0.45%)
Dec 03, 2013 50.49 51.14 50.36 50.68 1,966,555 +0.08(+0.16%)
Dec 02, 2013 50.80 50.90 50.54 50.60 1,469,191 -0.08(-0.16%)
Nov 29, 2013 50.81 50.97 50.61 50.68 657,274 -0.16(-0.31%)
Nov 27, 2013 50.92 51.00 50.57 50.84 787,854 +0.01(+0.02%)
Nov 26, 2013 50.89 51.01 50.24 50.83 2,196,644 +0.03(+0.06%)
Nov 25, 2013 51.18 51.31 50.53 50.80 839,353 -0.18(-0.35%)
Nov 22, 2013 50.91 51.01 50.56 50.98 1,464,740 +0.00(+0.00%)
Nov 21, 2013 50.77 51.01 50.58 50.98 1,174,470 +0.31(+0.61%)
Nov 20, 2013 51.05 51.06 50.55 50.67 1,004,499 +0.04(+0.08%)
Nov 19, 2013 50.60 51.49 50.44 50.63 1,220,094 +0.04(+0.08%)
Nov 18, 2013 51.04 51.11 50.49 50.59 996,700 -0.35(-0.69%)
Nov 15, 2013 50.16 50.97 50.05 50.94 1,759,066 +0.58(+1.15%)
Nov 14, 2013 49.37 50.49 49.26 50.36 1,537,624 +1.65(+3.39%)
Nov 12, 2013 48.04 48.84 47.92 48.71 957,524 +0.52(+1.08%)
Nov 11, 2013 48.15 48.49 48.05 48.19 1,062,756 -0.13(-0.27%)
Nov 08, 2013 47.50 48.50 47.40 48.32 1,740,251 +0.67(+1.41%)
Nov 07, 2013 48.67 48.74 47.59 47.65 797,972 -0.85(-1.75%)
Nov 06, 2013 48.50 48.64 48.19 48.50 827,123 +0.02(+0.04%)
Nov 05, 2013 48.48 48.61 48.22 48.48 822,828 -0.06(-0.12%)
Nov 04, 2013 48.62 48.72 48.35 48.54 828,236 -0.01(-0.02%)
Nov 01, 2013 48.95 49.02 48.51 48.55 1,019,193 -0.20(-0.41%)
Oct 31, 2013 48.71 49.21 48.46 48.75 1,170,627 -0.04(-0.08%)
Oct 30, 2013 49.28 49.50 48.73 48.79 1,753,991 -0.48(-0.97%)
Oct 29, 2013 47.30 49.63 46.99 49.27 2,136,982 +2.33(+4.96%)
Oct 28, 2013 47.44 47.50 46.93 46.94 1,722,852 -0.50(-1.05%)
Oct 25, 2013 47.52 47.63 47.31 47.44 915,182 -0.04(-0.08%)
Oct 24, 2013 47.62 47.81 47.40 47.48 817,319 -0.12(-0.25%)
Oct 23, 2013 47.72 47.88 47.39 47.60 964,496 -0.34(-0.71%)
Oct 22, 2013 47.62 48.09 47.60 47.94 791,785 +0.37(+0.78%)
Oct 21, 2013 47.40 47.65 47.23 47.57 646,767 +0.21(+0.44%)
Oct 18, 2013 46.86 47.62 46.60 47.36 1,330,260 +0.70(+1.50%)
Oct 17, 2013 46.45 46.66 46.27 46.66 1,211,487 +0.05(+0.11%)
Oct 16, 2013 46.01 46.67 45.91 46.61 974,893 +0.98(+2.15%)
Oct 15, 2013 46.09 46.20 45.62 45.63 926,401 -0.65(-1.40%)
Oct 14, 2013 46.02 46.39 45.92 46.28 669,902 +0.11(+0.24%)
Oct 11, 2013 45.71 46.23 45.70 46.17 647,658 +0.24(+0.52%)
Oct 10, 2013 45.22 45.93 45.22 45.93 1,111,346 +1.03(+2.29%)
Oct 09, 2013 45.29 45.31 44.46 44.90 1,699,408 -0.34(-0.75%)
Oct 08, 2013 45.87 45.99 45.23 45.24 1,510,926 -0.66(-1.44%)
Oct 07, 2013 46.17 46.21 45.90 45.90 835,524 -0.65(-1.40%)
Oct 04, 2013 46.09 46.57 46.03 46.55 1,469,424 +0.48(+1.04%)
Oct 03, 2013 46.89 46.92 45.97 46.07 1,789,197 -0.98(-2.08%)
Oct 02, 2013 46.68 47.07 46.55 47.05 1,194,796 +0.17(+0.36%)
Oct 01, 2013 46.47 47.00 46.39 46.88 1,212,681 +0.34(+0.73%)
Sep 27, 2013 46.36 46.63 46.31 46.54 802,621 -0.09(-0.19%)
Sep 26, 2013 46.71 47.00 46.44 46.63 1,447,853 -0.07(-0.15%)
Sep 25, 2013 46.82 47.06 46.58 46.70 944,512 -0.13(-0.28%)
Sep 24, 2013 46.55 47.13 46.47 46.83 887,022 +0.33(+0.71%)
Sep 23, 2013 46.65 46.91 46.35 46.50 526,615 -0.35(-0.75%)
Sep 20, 2013 47.16 47.33 46.81 46.85 1,332,060 -0.28(-0.59%)
Sep 19, 2013 46.92 47.30 46.84 47.13 756,800 +0.22(+0.47%)
Sep 18, 2013 46.99 47.15 46.52 46.91 948,532 +0.06(+0.13%)
Sep 17, 2013 46.69 46.95 46.61 46.85 750,913 +0.26(+0.56%)
Sep 16, 2013 46.33 46.75 46.33 46.59 715,313 +0.63(+1.37%)
Sep 13, 2013 45.86 46.04 45.67 45.96 972,601 +0.24(+0.52%)
Sep 12, 2013 45.68 45.88 45.36 45.72 990,342 -0.12(-0.26%)
Sep 11, 2013 45.87 46.09 45.77 45.84 929,853 -0.07(-0.15%)
Sep 10, 2013 45.13 45.92 45.07 45.91 1,003,025 +0.97(+2.16%)
Sep 09, 2013 45.41 45.68 44.72 44.94 1,593,013 -0.17(-0.38%)
Sep 06, 2013 44.63 45.36 44.18 45.11 1,035,801 +0.50(+1.12%)
Sep 05, 2013 44.53 44.78 44.41 44.61 1,116,702 +0.09(+0.20%)
Sep 04, 2013 44.49 44.73 44.31 44.52 1,195,834 +0.01(+0.02%)
Sep 03, 2013 44.91 45.18 44.30 44.51 1,235,533 +0.05(+0.11%)
Aug 30, 2013 44.62 44.83 44.32 44.46 1,320,891 -0.18(-0.40%)
Aug 29, 2013 44.20 44.77 44.06 44.64 674,484 +0.33(+0.74%)
Aug 28, 2013 44.55 44.68 44.31 44.31 1,085,548 -0.21(-0.47%)
Aug 27, 2013 45.03 45.16 44.50 44.52 1,017,294 -0.90(-1.98%)
Aug 26, 2013 45.67 45.87 45.38 45.42 1,347,000 -0.29(-0.63%)
Aug 23, 2013 45.94 46.16 45.60 45.71 1,225,378 -0.09(-0.20%)
Aug 22, 2013 45.70 45.90 45.56 45.80 649,578 +0.23(+0.50%)
Aug 21, 2013 45.69 45.95 45.30 45.57 1,002,077 -0.25(-0.55%)
Aug 20, 2013 45.81 46.05 45.74 45.82 1,005,570 -0.01(-0.02%)
Aug 19, 2013 46.00 46.30 45.79 45.83 840,729 -0.28(-0.61%)
Aug 16, 2013 46.00 46.20 45.91 46.11 1,612,948 +0.09(+0.20%)
Aug 15, 2013 46.56 46.60 45.93 46.02 1,565,440 -0.94(-2.00%)
Aug 14, 2013 46.87 47.20 46.85 46.96 988,040 -0.02(-0.04%)
Aug 13, 2013 47.26 47.36 46.50 46.98 2,695,903 -0.43(-0.91%)
Aug 12, 2013 46.77 47.73 46.68 47.41 2,137,162 +0.46(+0.98%)
Aug 09, 2013 46.46 47.17 46.46 46.95 1,129,828 +0.42(+0.90%)
Aug 08, 2013 46.69 46.98 46.37 46.53 1,796,202 +0.11(+0.24%)
Aug 07, 2013 45.84 46.56 45.66 46.42 1,789,378 +0.48(+1.04%)
Aug 06, 2013 45.42 46.26 45.37 45.94 1,807,741 +0.42(+0.92%)
Aug 05, 2013 45.21 45.63 45.11 45.52 1,929,194 +0.19(+0.42%)
Aug 02, 2013 44.77 45.42 44.49 45.33 1,788,773 +0.48(+1.07%)
Aug 01, 2013 43.35 44.90 43.26 44.85 2,096,678 +1.69(+3.92%)
Jul 31, 2013 42.95 43.35 42.78 43.16 2,495,228 +0.10(+0.23%)
Jul 30, 2013 44.50 44.55 42.82 43.06 2,601,248 -1.22(-2.76%)
Jul 29, 2013 44.20 44.41 44.13 44.28 909,777 -0.07(-0.16%)
Jul 26, 2013 44.19 44.35 43.86 44.35 800,909 -0.20(-0.45%)
Jul 25, 2013 44.35 44.64 44.10 44.55 911,350 +0.23(+0.52%)
Jul 24, 2013 44.75 44.83 44.25 44.32 873,433 -0.22(-0.49%)
Jul 23, 2013 44.73 44.76 44.34 44.54 1,359,478 +0.25(+0.56%)
Jul 22, 2013 44.35 44.37 44.23 44.29 1,227,624 -0.08(-0.18%)
Jul 19, 2013 44.87 44.87 44.32 44.37 943,139 -0.34(-0.76%)
Jul 18, 2013 44.76 45.07 44.62 44.71 625,986 -0.03(-0.07%)
Jul 17, 2013 44.79 44.94 44.53 44.74 366,655 +0.04(+0.09%)
Jul 16, 2013 45.01 45.19 44.58 44.70 754,538 -0.35(-0.78%)
Jul 15, 2013 44.99 45.28 44.79 45.05 591,465 -0.01(-0.02%)
Jul 12, 2013 45.33 45.43 44.78 45.06 944,178 -0.29(-0.64%)
Jul 11, 2013 45.32 45.43 45.01 45.35 1,097,908 +0.49(+1.09%)
Jul 10, 2013 44.37 44.92 44.37 44.86 1,220,248 +0.43(+0.97%)
Jul 09, 2013 44.81 44.63 44.28 44.43 998,830 -0.20(-0.45%)
Jul 08, 2013 44.00 44.71 43.95 44.63 1,547,454 +1.00(+2.29%)
Jul 05, 2013 43.42 43.65 43.13 43.63 1,156,408 +0.58(+1.35%)
Jul 03, 2013 42.72 43.31 42.61 43.05 1,420,988 +0.25(+0.58%)
Jul 02, 2013 43.45 43.55 42.73 42.80 1,873,539 -0.61(-1.41%)
Jul 01, 2013 43.14 43.65 43.08 43.41 1,378,855 +0.57(+1.33%)
Jun 28, 2013 42.68 43.27 42.68 42.84 4,008,375 -0.17(-0.40%)
Jun 27, 2013 43.11 43.15 42.89 43.01 2,140,207 +0.06(+0.14%)
Jun 26, 2013 43.41 43.41 42.77 42.95 2,115,276 -0.06(-0.14%)
Jun 25, 2013 42.91 43.07 42.43 43.01 1,538,416 +0.48(+1.13%)
Jun 24, 2013 42.37 42.87 42.18 42.53 1,949,398 -0.11(-0.26%)
Jun 21, 2013 42.87 42.90 42.16 42.64 1,900,480 +0.02(+0.05%)
Jun 20, 2013 43.43 43.66 42.55 42.62 1,497,746 -1.15(-2.63%)
Jun 19, 2013 44.38 44.52 43.76 43.77 919,892 -0.56(-1.26%)
Jun 18, 2013 44.11 44.33 43.95 44.33 1,199,874 +0.31(+0.70%)
Jun 17, 2013 43.98 44.47 43.69 44.02 1,732,796 +0.38(+0.87%)
Jun 14, 2013 44.29 44.47 43.46 43.64 1,586,632 -1.07(-2.39%)
Jun 13, 2013 43.85 44.77 43.60 44.71 961,384 +0.86(+1.96%)
Jun 12, 2013 44.57 44.66 43.81 43.85 1,448,939 -0.73(-1.64%)
Jun 11, 2013 44.26 44.95 44.07 44.58 1,605,870 -0.13(-0.29%)
Jun 10, 2013 44.58 44.77 44.33 44.71 1,323,847 +0.18(+0.40%)
Jun 07, 2013 44.36 44.71 44.24 44.53 1,432,425 +0.40(+0.91%)
Jun 06, 2013 43.31 44.14 43.03 44.13 1,638,723 +0.76(+1.75%)
Jun 05, 2013 44.23 44.45 43.34 43.37 1,791,284 -0.95(-2.14%)
Jun 04, 2013 44.90 44.98 44.00 44.32 2,073,002 -0.59(-1.31%)
Jun 03, 2013 44.89 45.23 44.41 44.91 1,776,581 +0.01(+0.02%)
May 31, 2013 45.58 45.67 44.88 44.90 3,218,708 -0.88(-1.92%)
May 30, 2013 45.13 45.87 45.09 45.78 1,109,626 +0.71(+1.58%)
May 29, 2013 45.46 45.53 44.94 45.07 1,565,183 -0.73(-1.59%)
May 28, 2013 45.45 45.95 45.37 45.80 1,532,793 +0.64(+1.42%)
May 24, 2013 44.99 45.25 44.56 45.16 1,090,626 -0.08(-0.18%)
May 23, 2013 44.91 45.36 44.85 45.24 1,609,447 +0.06(+0.13%)
May 22, 2013 45.34 45.75 44.98 45.18 2,104,612 -0.11(-0.24%)
May 21, 2013 45.29 45.82 45.20 45.29 1,346,921 +0.03(+0.07%)
May 20, 2013 45.05 45.30 44.92 45.26 1,790,390 +0.18(+0.40%)
May 17, 2013 44.54 45.11 44.51 45.08 1,477,436 +0.57(+1.28%)
May 16, 2013 44.30 44.77 44.28 44.51 1,586,226 +0.19(+0.43%)
May 15, 2013 43.91 44.36 43.90 44.32 1,485,245 +0.60(+1.37%)
May 13, 2013 43.65 43.79 43.57 43.72 1,522,440 -0.07(-0.16%)
May 10, 2013 43.81 44.00 43.59 43.79 1,147,076 +0.00(+0.00%)
May 09, 2013 43.43 44.00 43.37 43.79 1,903,798 +0.22(+0.50%)
May 08, 2013 42.63 43.69 42.52 43.57 2,633,053 +0.94(+2.21%)
May 07, 2013 42.55 42.72 42.33 42.63 1,149,158 +0.09(+0.21%)
May 06, 2013 42.81 42.81 42.42 42.54 1,010,993 -0.18(-0.42%)
May 03, 2013 42.50 42.75 42.33 42.72 1,547,299 +0.39(+0.92%)
May 02, 2013 42.09 42.45 42.07 42.33 1,842,180 +0.23(+0.55%)
May 01, 2013 41.93 42.44 41.84 42.10 2,415,655 +0.05(+0.12%)
Apr 30, 2013 42.00 42.30 40.56 42.05 3,957,617 +1.38(+3.39%)
Apr 29, 2013 40.84 40.89 40.47 40.67 3,689,110 -0.12(-0.29%)
Apr 26, 2013 40.99 41.06 40.72 40.79 2,152,705 -0.27(-0.66%)
Apr 25, 2013 41.08 41.25 40.96 41.06 1,232,680 +0.13(+0.32%)
Apr 24, 2013 41.00 41.14 40.78 40.93 1,398,072 -0.03(-0.07%)
Apr 23, 2013 40.78 41.07 40.60 40.96 1,467,518 +0.36(+0.89%)
Apr 22, 2013 40.86 41.06 40.32 40.60 1,282,946 -0.21(-0.51%)
Apr 19, 2013 40.48 40.94 40.27 40.81 1,954,360 +0.56(+1.39%)
Apr 18, 2013 40.16 40.28 39.71 40.25 1,558,707 +0.14(+0.35%)
Apr 17, 2013 40.43 40.43 39.67 40.11 1,465,198 -0.54(-1.33%)
Apr 16, 2013 40.35 40.69 39.96 40.65 1,801,138 +0.53(+1.32%)
Apr 15, 2013 40.58 40.59 40.11 40.12 2,923,083 -0.63(-1.55%)
Apr 12, 2013 40.44 40.77 40.26 40.75 1,944,466 -0.25(-0.61%)
Apr 11, 2013 40.12 41.02 39.94 41.00 3,823,739 +0.96(+2.40%)
Apr 10, 2013 39.25 40.05 39.15 40.04 2,642,560 +0.95(+2.43%)
Apr 09, 2013 39.27 39.27 38.91 39.09 1,520,701 -0.07(-0.18%)
Apr 08, 2013 38.98 39.16 38.88 39.16 1,160,302 +0.11(+0.28%)
Apr 05, 2013 39.34 39.43 38.85 39.05 2,039,799 -0.68(-1.71%)
Apr 04, 2013 39.89 40.00 39.58 39.73 1,895,099 -0.17(-0.43%)
Apr 03, 2013 40.05 40.29 39.69 39.90 4,950,955 -0.08(-0.20%)
Apr 02, 2013 39.76 39.99 39.70 39.98 3,014,803 +0.28(+0.71%)
Apr 01, 2013 39.71 39.88 39.49 39.70 4,007,022 +0.08(+0.20%)
Mar 28, 2013 39.09 39.66 38.97 39.62 1,972,423 +0.60(+1.54%)
Mar 27, 2013 38.70 39.16 38.70 39.02 1,148,452 +0.00(+0.00%)
Mar 26, 2013 38.66 39.03 38.58 39.02 1,882,755 +0.53(+1.38%)
Mar 25, 2013 38.75 39.14 38.38 38.49 1,119,778 -0.08(-0.21%)
Mar 22, 2013 38.50 38.63 38.20 38.57 1,023,827 +0.14(+0.36%)
Mar 21, 2013 38.17 38.52 38.17 38.43 1,930,648 -0.01(-0.03%)
Mar 20, 2013 38.31 38.51 38.10 38.44 1,556,166 +0.44(+1.16%)
Mar 19, 2013 37.85 38.10 37.61 38.00 2,090,015 +0.30(+0.80%)
Mar 18, 2013 37.94 38.26 37.61 37.70 2,464,044 -0.60(-1.57%)
Mar 15, 2013 38.49 38.84 38.14 38.30 10,386,359 -0.27(-0.70%)
Mar 14, 2013 38.57 38.67 38.43 38.57 1,727,130 +0.06(+0.16%)
Mar 13, 2013 38.35 38.58 38.16 38.51 1,459,684 +0.03(+0.08%)
Mar 12, 2013 38.29 38.64 38.14 38.48 2,051,479 +0.03(+0.08%)
Mar 11, 2013 37.91 38.47 37.69 38.45 3,797,407 +0.54(+1.42%)
Mar 08, 2013 37.72 38.16 37.52 37.91 4,262,957 +0.38(+1.01%)
Mar 07, 2013 37.50 37.93 37.05 37.53 6,179,288 -0.88(-2.29%)
Mar 06, 2013 38.39 38.44 38.14 38.41 1,231,114 +0.13(+0.34%)
Mar 05, 2013 37.89 38.28 37.82 38.28 2,044,180 +0.51(+1.35%)
Mar 04, 2013 37.55 37.77 37.34 37.77 1,044,194 +0.11(+0.29%)
Mar 01, 2013 37.46 37.73 36.87 37.66 1,426,382 +0.01(+0.03%)
Feb 28, 2013 37.60 37.86 37.46 37.65 1,850,817 -0.05(-0.13%)
Feb 27, 2013 37.10 37.87 36.99 37.70 2,099,303 +0.66(+1.78%)
Feb 26, 2013 36.83 37.15 36.59 37.04 1,938,855 +0.32(+0.87%)
Feb 25, 2013 37.07 37.31 36.72 36.72 2,393,795 -0.28(-0.76%)
Feb 22, 2013 36.56 37.02 36.01 37.00 2,180,678 +0.45(+1.23%)
Feb 21, 2013 37.13 37.24 36.31 36.55 2,744,208 -0.71(-1.91%)
Feb 20, 2013 36.97 37.49 36.92 37.26 2,392,383 +0.27(+0.73%)
Feb 19, 2013 36.50 36.99 36.36 36.99 2,959,283 +0.50(+1.37%)
Feb 15, 2013 36.90 36.94 36.40 36.49 2,522,319 -0.49(-1.33%)
Feb 14, 2013 37.06 37.07 36.56 36.98 2,471,973 -0.22(-0.59%)
Feb 13, 2013 36.63 37.49 36.60 37.20 2,232,532 +0.70(+1.92%)
Feb 12, 2013 36.04 37.10 35.21 36.50 3,131,016 -1.06(-2.82%)
Feb 11, 2013 37.53 37.72 37.34 37.56 1,134,631 -0.06(-0.16%)
Feb 08, 2013 37.21 37.62 37.15 37.62 1,285,725 +0.54(+1.46%)
Feb 07, 2013 37.31 37.40 36.96 37.08 1,560,595 -0.32(-0.86%)
Feb 06, 2013 37.16 37.51 36.97 37.40 1,650,780 +0.44(+1.19%)
Feb 04, 2013 37.42 37.66 36.94 36.96 1,547,373 -0.70(-1.86%)
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.