Fidelity National Information Services (NY: FIS )

54.33 +2.16 (+4.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.49 30.72 30.47 30.47 2,593,143 -0.02(-0.06%)
Nov 29, 2012 30.48 30.75 30.39 30.49 1,910,384 +0.02(+0.06%)
Nov 28, 2012 29.93 30.50 29.92 30.47 2,561,033 +0.35(+1.15%)
Nov 27, 2012 30.19 30.30 29.98 30.13 1,999,374 -0.11(-0.36%)
Nov 26, 2012 30.12 30.30 29.95 30.24 1,529,174 +0.03(+0.11%)
Nov 23, 2012 30.08 30.25 30.00 30.20 456,209 +0.16(+0.53%)
Nov 21, 2012 29.99 30.15 29.90 30.04 730,607 +0.06(+0.20%)
Nov 20, 2012 29.70 30.17 29.60 29.98 2,802,188 +0.30(+1.02%)
Nov 19, 2012 29.75 29.77 29.48 29.68 1,929,613 +0.14(+0.46%)
Nov 16, 2012 29.01 29.71 29.01 29.54 2,960,897 +0.57(+1.95%)
Nov 15, 2012 29.09 29.33 28.76 28.98 1,644,687 -0.04(-0.15%)
Nov 14, 2012 28.77 29.73 28.38 29.02 1,499,311 -0.47(-1.60%)
Nov 13, 2012 29.27 29.61 29.06 29.49 1,732,679 +0.04(+0.14%)
Nov 12, 2012 29.16 29.60 29.01 29.45 2,108,629 +0.31(+1.07%)
Nov 09, 2012 28.89 29.30 28.79 29.14 1,623,153 +0.16(+0.55%)
Nov 08, 2012 29.12 29.17 28.80 28.98 2,716,769 -0.19(-0.64%)
Nov 07, 2012 28.99 29.47 28.91 29.16 2,842,890 -0.15(-0.52%)
Nov 06, 2012 29.00 29.92 28.09 29.32 5,286,877 +1.22(+4.36%)
Nov 05, 2012 28.23 28.29 27.69 28.09 2,071,125 -0.20(-0.72%)
Nov 02, 2012 28.11 28.47 27.98 28.30 2,234,584 +0.32(+1.15%)
Nov 01, 2012 27.74 28.11 27.59 27.97 2,436,914 +0.23(+0.82%)
Oct 31, 2012 27.55 27.92 27.54 27.75 2,504,921 +0.21(+0.77%)
Oct 26, 2012 27.48 27.54 27.54 27.54 1,199,809 +0.07(+0.25%)
Oct 25, 2012 27.80 27.86 27.39 27.47 3,268,962 -0.16(-0.58%)
Oct 24, 2012 27.54 27.63 27.27 27.63 2,181,992 +0.13(+0.46%)
Oct 23, 2012 27.33 27.56 27.08 27.50 1,471,325 +0.14(+0.52%)
Oct 19, 2012 27.50 27.50 27.21 27.36 1,729,984 -0.08(-0.28%)
Oct 18, 2012 27.47 27.60 27.37 27.43 922,572 -0.10(-0.37%)
Oct 17, 2012 27.46 27.57 27.42 27.54 641,490 +0.08(+0.28%)
Oct 16, 2012 27.36 27.51 27.32 27.46 957,794 +0.15(+0.56%)
Oct 15, 2012 26.97 27.38 26.80 27.31 1,790,281 +0.40(+1.47%)
Oct 12, 2012 26.59 27.03 26.57 26.91 1,936,332 +0.35(+1.30%)
Oct 11, 2012 26.49 26.70 26.39 26.56 1,689,782 +0.28(+1.06%)
Oct 10, 2012 26.08 26.35 26.08 26.29 2,720,883 +0.13(+0.48%)
Oct 09, 2012 26.38 26.45 26.16 26.16 1,586,457 -0.30(-1.15%)
Oct 08, 2012 26.50 26.56 26.33 26.46 1,288,759 -0.13(-0.48%)
Oct 05, 2012 27.20 27.34 26.58 26.59 3,479,582 +0.30(+1.16%)
Oct 04, 2012 26.24 26.45 26.13 26.29 2,577,806 +0.12(+0.45%)
Oct 03, 2012 26.15 26.28 26.02 26.17 2,130,579 +0.02(+0.06%)
Oct 02, 2012 25.98 26.28 25.97 26.15 2,419,818 +0.08(+0.29%)
Oct 01, 2012 26.45 26.51 26.08 26.08 2,250,983 -0.28(-1.06%)
Sep 28, 2012 26.68 26.77 26.33 26.35 2,729,246 -0.39(-1.45%)
Sep 27, 2012 26.93 26.99 26.73 26.74 1,876,714 -0.11(-0.41%)
Sep 26, 2012 27.25 27.32 26.79 26.85 2,225,035 -0.38(-1.40%)
Sep 25, 2012 27.52 27.71 27.23 27.23 1,958,627 -0.17(-0.62%)
Sep 24, 2012 27.24 27.59 27.16 27.40 2,399,476 -0.15(-0.55%)
Sep 21, 2012 27.57 27.69 27.41 27.55 4,553,881 +0.07(+0.25%)
Sep 20, 2012 27.26 27.56 27.13 27.48 1,860,155 +0.19(+0.68%)
Sep 19, 2012 27.38 27.50 27.29 27.30 2,278,802 -0.08(-0.31%)
Sep 18, 2012 27.21 27.39 27.08 27.38 1,371,673 +0.19(+0.68%)
Sep 17, 2012 26.77 27.26 26.63 27.20 5,531,179 +0.44(+1.64%)
Sep 14, 2012 26.96 27.00 26.71 26.76 2,880,125 -0.19(-0.69%)
Sep 13, 2012 26.61 27.04 26.55 26.94 2,344,661 +0.35(+1.30%)
Sep 12, 2012 26.92 26.92 26.56 26.60 1,580,956 -0.21(-0.79%)
Sep 11, 2012 27.25 27.25 26.80 26.81 1,675,028 -0.42(-1.54%)
Sep 10, 2012 27.22 27.42 27.20 27.23 1,247,557 -0.18(-0.67%)
Sep 07, 2012 27.36 27.53 27.33 27.41 1,405,109 +0.03(+0.12%)
Sep 06, 2012 26.91 27.40 26.89 27.38 1,698,508 +0.63(+2.35%)
Sep 05, 2012 26.56 26.97 26.52 26.75 2,214,241 +0.26(+0.98%)
Sep 04, 2012 26.44 26.60 26.26 26.49 1,385,256 +0.07(+0.25%)
Aug 31, 2012 26.56 26.59 26.26 26.42 1,589,854 +0.02(+0.06%)
Aug 30, 2012 26.49 26.56 26.38 26.41 1,373,033 -0.20(-0.76%)
Aug 29, 2012 26.61 26.68 26.42 26.61 935,231 -0.17(-0.63%)
Aug 27, 2012 26.93 26.93 26.69 26.78 732,632 -0.03(-0.13%)
Aug 24, 2012 26.49 26.87 26.41 26.81 1,211,339 +0.20(+0.76%)
Aug 23, 2012 26.52 26.68 26.37 26.61 1,221,376 +0.03(+0.13%)
Aug 22, 2012 26.59 26.75 26.42 26.57 1,349,275 -0.25(-0.94%)
Aug 21, 2012 26.82 27.00 26.70 26.83 3,125,794 -0.02(-0.06%)
Aug 20, 2012 26.16 26.94 26.16 26.84 3,084,425 +0.70(+2.66%)
Aug 17, 2012 25.98 26.17 25.86 26.15 6,918,299 +0.23(+0.87%)
Aug 16, 2012 25.96 26.14 25.76 25.92 1,764,376 +0.02(+0.06%)
Aug 15, 2012 26.05 26.11 25.89 25.90 1,451,832 -0.21(-0.80%)
Aug 14, 2012 26.06 26.21 26.00 26.11 1,937,707 +0.12(+0.45%)
Aug 13, 2012 25.96 26.02 25.83 26.00 1,932,747 -0.06(-0.23%)
Aug 10, 2012 25.93 26.08 25.93 26.05 1,106,670 +0.02(+0.06%)
Aug 09, 2012 26.00 26.11 25.95 26.04 961,660 +0.03(+0.13%)
Aug 08, 2012 25.96 26.12 25.87 26.00 2,804,428 -0.03(-0.13%)
Aug 07, 2012 26.22 26.28 26.04 26.04 2,497,546 -0.08(-0.29%)
Aug 06, 2012 26.42 26.53 26.07 26.11 1,318,015 -0.29(-1.08%)
Aug 03, 2012 26.19 26.47 26.05 26.40 3,601,536 +0.51(+1.98%)
Aug 02, 2012 25.63 25.95 25.55 25.89 2,860,963 +0.13(+0.49%)
Aug 01, 2012 26.44 26.52 25.65 25.76 2,656,871 -0.61(-2.32%)
Jul 31, 2012 26.57 26.57 26.33 26.37 2,636,404 -0.18(-0.66%)
Jul 30, 2012 26.85 27.02 26.55 26.55 3,310,748 -0.56(-2.07%)
Jul 27, 2012 26.75 27.20 26.61 27.11 3,278,925 +0.52(+1.96%)
Jul 26, 2012 26.96 27.12 26.58 26.59 2,496,936 +0.03(+0.09%)
Jul 25, 2012 26.85 26.87 26.53 26.57 1,473,446 -0.29(-1.06%)
Jul 24, 2012 26.91 27.05 26.71 26.85 1,766,285 +0.01(+0.03%)
Jul 23, 2012 26.76 27.02 26.52 26.84 1,921,693 -0.11(-0.40%)
Jul 20, 2012 27.26 27.30 26.93 26.95 1,798,789 -0.39(-1.44%)
Jul 19, 2012 27.95 27.95 27.29 27.35 2,834,862 -0.44(-1.60%)
Jul 18, 2012 28.34 28.50 27.06 27.79 5,483,108 -0.92(-3.21%)
Jul 17, 2012 28.79 28.96 28.63 28.71 1,403,041 -0.06(-0.20%)
Jul 16, 2012 28.62 28.90 28.52 28.77 1,471,256 -0.02(-0.06%)
Jul 13, 2012 27.99 28.81 27.96 28.79 2,601,700 +0.33(+1.15%)
Jul 12, 2012 28.40 28.55 28.34 28.46 1,518,895 -0.16(-0.56%)
Jul 11, 2012 28.49 28.70 28.37 28.62 1,473,017 +0.19(+0.68%)
Jul 10, 2012 28.95 29.23 28.37 28.43 1,472,706 -0.40(-1.40%)
Jul 09, 2012 28.71 28.85 28.46 28.83 955,346 +0.07(+0.23%)
Jul 06, 2012 28.67 28.85 28.53 28.76 1,418,244 -0.15(-0.52%)
Jul 05, 2012 29.02 29.23 28.91 28.92 1,416,129 -0.28(-0.95%)
Jul 03, 2012 28.88 29.20 28.83 29.19 956,283 +0.29(+0.99%)
Jul 02, 2012 28.61 28.92 28.41 28.91 2,559,117 +0.32(+1.11%)
Jun 29, 2012 28.50 28.59 28.35 28.59 3,174,261 +0.52(+1.85%)
Jun 28, 2012 28.16 28.25 27.85 28.07 2,321,046 -0.21(-0.74%)
Jun 27, 2012 27.46 28.37 27.46 28.28 3,113,534 +0.81(+2.96%)
Jun 26, 2012 27.25 27.54 27.20 27.46 1,599,584 +0.21(+0.77%)
Jun 25, 2012 27.64 27.66 27.25 27.25 1,290,073 -0.66(-2.37%)
Jun 22, 2012 27.82 28.04 27.70 27.92 1,262,878 +0.24(+0.88%)
Jun 21, 2012 28.42 28.45 27.67 27.67 1,285,760 -0.74(-2.60%)
Jun 20, 2012 28.00 28.46 28.00 28.41 2,133,354 +0.38(+1.35%)
Jun 19, 2012 27.93 28.27 27.93 28.03 1,191,648 +0.15(+0.54%)
Jun 18, 2012 27.63 27.93 27.51 27.88 1,131,948 +0.18(+0.67%)
Jun 15, 2012 27.35 27.76 27.29 27.70 3,698,484 +0.36(+1.32%)
Jun 14, 2012 27.17 27.44 27.15 27.34 1,567,500 +0.17(+0.62%)
Jun 13, 2012 26.78 27.30 26.52 27.17 2,309,304 +0.41(+1.54%)
Jun 12, 2012 26.69 26.88 26.53 26.76 1,475,349 +0.13(+0.47%)
Jun 11, 2012 27.20 27.29 26.63 26.63 1,423,697 -0.37(-1.36%)
Jun 08, 2012 26.66 27.00 26.60 27.00 899,607 +0.23(+0.87%)
Jun 07, 2012 27.11 27.13 26.73 26.77 1,279,247 -0.02(-0.09%)
Jun 06, 2012 26.65 26.80 26.50 26.79 1,796,149 +0.37(+1.39%)
Jun 05, 2012 25.99 26.47 25.90 26.43 1,536,406 +0.38(+1.47%)
Jun 04, 2012 26.15 26.33 25.81 26.04 2,187,004 -0.11(-0.41%)
Jun 01, 2012 26.95 27.00 26.13 26.15 2,574,072 -1.18(-4.30%)
May 31, 2012 27.44 27.55 27.12 27.33 6,895,582 -0.14(-0.52%)
May 30, 2012 27.61 27.66 27.41 27.47 2,621,612 -0.33(-1.17%)
May 29, 2012 27.62 27.83 27.33 27.79 2,010,755 +0.43(+1.58%)
May 25, 2012 27.51 27.56 27.23 27.36 1,190,697 -0.12(-0.42%)
May 24, 2012 27.48 27.58 27.21 27.48 2,047,923 +0.10(+0.37%)
May 23, 2012 27.02 27.41 26.92 27.38 2,458,449 +0.19(+0.71%)
May 22, 2012 26.70 27.18 26.54 27.18 2,091,377 +0.58(+2.16%)
May 21, 2012 26.16 26.65 26.15 26.61 1,736,429 +0.46(+1.75%)
May 18, 2012 26.75 26.83 26.09 26.15 1,966,802 -0.55(-2.06%)
May 17, 2012 27.08 27.13 26.70 26.70 1,835,268 -0.41(-1.51%)
May 16, 2012 27.14 27.38 27.03 27.11 1,737,408 +0.06(+0.22%)
May 15, 2012 27.06 27.25 26.87 27.05 1,390,295 -0.03(-0.12%)
May 14, 2012 27.10 27.21 26.87 27.08 1,197,840 -0.21(-0.76%)
May 11, 2012 27.03 27.43 26.96 27.29 1,601,516 +0.15(+0.55%)
May 10, 2012 27.05 27.21 26.98 27.14 1,739,453 +0.27(+0.99%)
May 09, 2012 26.56 27.08 26.54 26.88 1,763,596 +0.00(+0.00%)
May 08, 2012 27.02 27.10 26.63 26.88 1,825,871 -0.34(-1.26%)
May 07, 2012 27.37 27.49 27.18 27.22 1,174,435 -0.23(-0.85%)
May 04, 2012 27.67 27.79 27.40 27.45 1,445,865 -0.33(-1.20%)
May 03, 2012 28.18 28.18 27.77 27.78 921,470 -0.44(-1.57%)
May 02, 2012 28.26 28.34 28.08 28.23 2,274,012 -0.14(-0.50%)
May 01, 2012 28.08 28.47 28.07 28.37 2,092,699 +0.30(+1.07%)
Apr 30, 2012 28.13 28.20 27.86 28.07 1,382,135 -0.18(-0.65%)
Apr 27, 2012 28.21 28.34 28.05 28.25 2,442,317 +0.22(+0.77%)
Apr 26, 2012 27.48 28.34 27.44 28.03 2,917,474 +0.47(+1.69%)
Apr 25, 2012 27.43 27.69 27.17 27.57 2,062,988 +0.37(+1.35%)
Apr 24, 2012 27.36 27.42 27.11 27.20 1,616,677 -0.20(-0.73%)
Apr 23, 2012 27.31 27.43 27.08 27.40 1,729,748 -0.17(-0.60%)
Apr 20, 2012 27.67 27.78 27.57 27.57 2,226,253 -0.02(-0.09%)
Apr 19, 2012 27.77 28.11 27.44 27.59 1,952,918 -0.26(-0.93%)
Apr 18, 2012 27.61 27.94 27.52 27.85 2,107,006 +0.09(+0.33%)
Apr 17, 2012 27.18 27.88 26.97 27.76 2,722,201 +0.38(+1.37%)
Apr 16, 2012 27.05 27.53 27.04 27.38 1,386,786 +0.31(+1.14%)
Apr 13, 2012 27.33 27.44 27.08 27.08 1,435,825 -0.34(-1.25%)
Apr 12, 2012 27.34 27.57 27.33 27.42 1,969,423 +0.09(+0.34%)
Apr 11, 2012 27.06 27.39 26.98 27.33 2,552,798 +0.47(+1.74%)
Apr 10, 2012 26.84 27.13 26.78 26.86 3,639,360 +0.01(+0.03%)
Apr 09, 2012 26.83 26.98 26.71 26.85 1,804,837 -0.31(-1.14%)
Apr 05, 2012 27.03 27.23 27.03 27.16 2,308,955 +0.03(+0.12%)
Apr 04, 2012 27.53 27.57 27.11 27.13 2,030,790 -0.58(-2.08%)
Apr 03, 2012 27.98 28.07 27.52 27.70 1,642,574 -0.28(-1.01%)
Apr 02, 2012 27.49 28.28 27.38 27.98 3,082,832 +0.38(+1.36%)
Mar 30, 2012 27.84 27.88 27.45 27.61 2,384,494 +0.06(+0.21%)
Mar 29, 2012 27.33 27.71 27.33 27.55 1,940,475 +0.00(+0.00%)
Mar 28, 2012 27.63 27.67 27.31 27.55 1,719,732 -0.08(-0.30%)
Mar 27, 2012 27.87 27.87 27.58 27.63 1,221,336 -0.17(-0.60%)
Mar 26, 2012 27.65 27.81 27.54 27.80 1,930,568 +0.33(+1.18%)
Mar 23, 2012 27.43 27.54 27.22 27.48 1,311,336 +0.02(+0.06%)
Mar 22, 2012 27.20 27.54 27.13 27.46 1,471,644 +0.05(+0.18%)
Mar 21, 2012 27.30 27.53 27.23 27.41 1,784,929 +0.00(+0.00%)
Mar 20, 2012 27.21 27.48 27.05 27.41 2,146,875 +0.00(+0.00%)
Mar 19, 2012 27.41 27.48 27.30 27.41 1,611,339 -0.10(-0.36%)
Mar 16, 2012 27.46 27.56 27.28 27.51 4,567,352 +0.14(+0.52%)
Mar 15, 2012 26.86 27.51 26.79 27.37 2,880,324 +0.51(+1.89%)
Mar 14, 2012 26.66 26.92 26.54 26.86 1,499,284 +0.29(+1.10%)
Mar 13, 2012 26.48 26.57 26.32 26.57 2,488,967 +0.24(+0.91%)
Mar 12, 2012 26.24 26.45 26.14 26.33 1,428,953 +0.08(+0.32%)
Mar 09, 2012 26.37 26.43 26.17 26.24 1,253,752 -0.02(-0.06%)
Mar 08, 2012 26.28 26.35 26.08 26.26 1,462,325 +0.23(+0.89%)
Mar 07, 2012 25.84 26.11 25.73 26.03 1,597,534 +0.28(+1.09%)
Mar 06, 2012 25.85 26.06 25.66 25.75 1,470,647 -0.30(-1.14%)
Mar 05, 2012 25.89 26.10 25.85 26.05 1,668,299 +0.21(+0.80%)
Mar 02, 2012 26.40 26.40 25.82 25.84 1,425,849 -0.61(-2.32%)
Mar 01, 2012 26.34 26.49 26.29 26.45 2,875,398 +0.17(+0.63%)
Feb 29, 2012 26.07 26.34 25.93 26.29 2,907,979 +0.21(+0.79%)
Feb 28, 2012 25.90 26.20 25.72 26.08 2,416,098 +0.22(+0.83%)
Feb 27, 2012 25.57 26.02 25.43 25.86 1,873,564 +0.12(+0.48%)
Feb 24, 2012 25.75 25.86 25.66 25.74 1,848,378 -0.03(-0.13%)
Feb 23, 2012 25.45 25.83 25.39 25.77 3,705,714 +0.31(+1.24%)
Feb 22, 2012 25.34 25.64 25.34 25.46 2,810,978 -0.03(-0.13%)
Feb 21, 2012 25.52 25.59 25.32 25.49 2,441,935 +0.06(+0.23%)
Feb 17, 2012 25.92 25.93 25.27 25.43 4,138,072 -0.38(-1.48%)
Feb 16, 2012 26.05 26.10 25.81 25.81 2,145,193 -0.23(-0.89%)
Feb 15, 2012 26.03 26.48 25.92 26.05 3,769,521 +0.33(+1.29%)
Feb 14, 2012 24.57 25.93 24.57 25.71 5,384,305 +1.69(+7.03%)
Feb 13, 2012 23.88 24.09 23.73 24.02 2,933,620 +0.29(+1.22%)
Feb 10, 2012 23.69 23.76 23.63 23.73 1,923,026 -0.10(-0.42%)
Feb 09, 2012 23.98 24.00 23.74 23.83 2,409,606 -0.04(-0.17%)
Feb 08, 2012 23.94 24.04 23.77 23.88 2,844,299 -0.07(-0.28%)
Feb 07, 2012 24.07 24.07 23.91 23.94 2,026,799 -0.30(-1.23%)
Feb 06, 2012 24.15 24.29 24.07 24.24 1,411,643 -0.12(-0.48%)
Feb 03, 2012 24.02 24.36 23.99 24.36 2,924,151 +0.54(+2.26%)
Feb 02, 2012 23.88 23.88 23.74 23.82 2,224,538 +0.04(+0.17%)
Feb 01, 2012 23.64 23.84 23.59 23.78 2,512,956 +0.12(+0.49%)
Jan 31, 2012 23.66 23.75 23.51 23.66 2,383,978 +0.00(+0.00%)
Jan 30, 2012 23.38 23.68 23.26 23.66 1,183,700 +0.01(+0.03%)
Jan 27, 2012 23.42 23.71 23.39 23.65 1,534,833 +0.12(+0.49%)
Jan 26, 2012 23.54 23.60 23.36 23.54 1,158,640 +0.07(+0.28%)
Jan 25, 2012 23.18 23.53 23.04 23.47 1,234,291 +0.23(+1.00%)
Jan 24, 2012 22.91 23.30 22.86 23.24 1,144,106 +0.07(+0.32%)
Jan 23, 2012 23.03 23.20 22.92 23.16 1,286,784 +0.10(+0.43%)
Jan 20, 2012 22.86 23.10 22.77 23.06 1,688,882 +0.20(+0.87%)
Jan 19, 2012 22.78 23.01 22.76 22.86 1,584,604 +0.17(+0.77%)
Jan 18, 2012 22.39 22.73 22.25 22.69 1,059,439 +0.30(+1.33%)
Jan 17, 2012 22.45 22.61 22.35 22.39 1,645,038 +0.07(+0.33%)
Jan 13, 2012 22.32 22.39 22.13 22.32 1,731,602 -0.13(-0.59%)
Jan 12, 2012 22.70 22.73 22.35 22.45 2,425,546 -0.11(-0.48%)
Jan 11, 2012 22.43 22.64 22.40 22.56 1,281,783 +0.05(+0.22%)
Jan 10, 2012 22.63 22.82 22.19 22.51 1,957,910 +0.15(+0.67%)
Jan 09, 2012 21.95 22.42 21.93 22.36 1,767,938 +0.46(+2.12%)
Jan 06, 2012 22.23 22.35 21.87 21.90 2,201,303 -0.39(-1.75%)
Jan 05, 2012 22.00 22.53 22.00 22.28 2,264,425 +0.17(+0.75%)
Jan 04, 2012 22.05 22.19 21.80 22.12 2,060,473 +0.09(+0.41%)
Dec 30, 2011 21.99 22.13 21.93 22.03 1,154,168 +0.05(+0.23%)
Dec 29, 2011 21.91 22.02 21.84 21.98 1,576,196 +0.16(+0.72%)
Dec 28, 2011 22.10 22.16 21.75 21.82 1,863,749 -0.27(-1.20%)
Dec 27, 2011 21.95 22.23 21.94 22.09 1,268,105 +0.05(+0.23%)
Dec 23, 2011 21.95 22.16 21.94 22.04 1,276,311 +0.45(+2.07%)
Dec 21, 2011 21.32 21.61 21.25 21.59 1,922,264 +0.16(+0.73%)
Dec 20, 2011 21.14 21.57 21.14 21.43 3,388,599 +0.70(+3.40%)
Dec 19, 2011 21.16 21.20 20.69 20.73 1,938,898 -0.33(-1.57%)
Dec 16, 2011 21.07 21.33 20.93 21.06 3,023,329 +0.16(+0.75%)
Dec 15, 2011 21.22 21.37 20.86 20.90 2,257,517 -0.13(-0.63%)
Dec 14, 2011 20.86 21.25 20.81 21.03 3,046,428 +0.17(+0.83%)
Dec 13, 2011 21.15 21.31 20.74 20.86 2,150,242 -0.15(-0.71%)
Dec 12, 2011 21.12 21.22 20.96 21.01 2,181,585 -0.26(-1.21%)
Dec 09, 2011 20.90 21.41 20.86 21.26 2,944,721 +0.44(+2.10%)
Dec 08, 2011 21.35 21.44 20.79 20.83 3,517,333 -0.64(-2.97%)
Dec 07, 2011 20.80 21.48 20.62 21.46 3,091,024 +0.59(+2.81%)
Dec 06, 2011 21.16 21.16 20.88 20.88 2,531,515 -0.28(-1.33%)
Dec 05, 2011 20.92 21.30 20.84 21.16 2,763,890 +0.56(+2.73%)
Dec 02, 2011 20.58 20.64 20.47 20.60 2,952,668 +0.25(+1.22%)
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.