Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	60.90	61.66	60.68	61.19	599,227	+0.43(+0.71%)
Nov 26, 2014	60.51	60.76	60.76	60.76	835,100	+0.30(+0.50%)
Nov 25, 2014	60.30	60.69	60.01	60.46	999,104	+0.35(+0.58%)
Nov 24, 2014	59.95	60.22	59.93	60.11	682,375	+0.21(+0.35%)
Nov 21, 2014	60.15	60.25	59.81	59.90	957,243	+0.20(+0.34%)
Nov 20, 2014	59.54	59.81	59.36	59.70	657,786	-0.08(-0.13%)
Nov 19, 2014	59.76	59.85	59.35	59.78	763,980	-0.02(-0.03%)
Nov 18, 2014	59.36	59.96	59.25	59.80	1,203,600	+0.34(+0.57%)
Nov 17, 2014	59.02	59.54	58.81	59.46	936,293	+0.34(+0.58%)
Nov 14, 2014	59.35	59.57	58.99	59.12	3,000,120	-0.18(-0.30%)
Nov 13, 2014	59.05	59.31	58.81	59.30	1,154,195	+0.39(+0.66%)
Nov 12, 2014	58.34	58.93	58.34	58.91	1,213,801	+0.42(+0.72%)
Nov 11, 2014	58.57	58.68	58.30	58.49	922,227	-0.09(-0.15%)
Nov 10, 2014	58.22	58.66	57.19	58.58	899,862	+0.20(+0.34%)
Nov 07, 2014	58.95	58.98	58.27	58.38	961,171	-0.54(-0.92%)
Nov 06, 2014	58.91	59.03	58.66	58.92	613,694	+0.13(+0.22%)
Nov 05, 2014	58.60	58.87	58.20	58.79	1,087,897	+0.56(+0.96%)
Nov 04, 2014	58.18	58.55	58.03	58.23	1,168,981	-0.10(-0.17%)
Nov 03, 2014	58.62	58.75	58.14	58.33	1,062,416	-0.06(-0.10%)
Oct 31, 2014	58.19	59.24	58.16	58.39	2,369,159	+1.00(+1.74%)
Oct 30, 2014	56.20	57.86	56.20	57.39	1,883,101	+1.19(+2.12%)
Oct 29, 2014	56.67	56.78	55.76	56.20	1,653,531	-0.35(-0.62%)
Oct 28, 2014	55.93	56.57	55.69	56.55	1,307,586	+0.98(+1.76%)
Oct 27, 2014	55.69	55.77	55.26	55.57	923,395	-0.20(-0.36%)
Oct 24, 2014	55.23	55.90	55.09	55.77	906,263	+0.53(+0.96%)
Oct 23, 2014	55.18	55.43	54.94	55.24	1,184,659	+0.78(+1.43%)
Oct 22, 2014	54.70	55.19	54.44	54.46	1,208,874	-0.24(-0.44%)
Oct 21, 2014	53.99	54.82	53.87	54.70	1,565,015	+0.96(+1.79%)
Oct 20, 2014	53.03	53.77	53.03	53.74	1,068,206	+0.33(+0.62%)
Oct 17, 2014	52.97	53.69	52.68	53.41	1,566,254	+1.03(+1.97%)
Oct 16, 2014	51.54	52.54	51.44	52.38	1,008,793	-0.02(-0.04%)
Oct 15, 2014	52.56	52.80	51.38	52.40	1,606,900	-0.91(-1.71%)
Oct 14, 2014	53.47	53.66	53.21	53.31	1,658,293	+0.08(+0.15%)
Oct 13, 2014	54.36	54.36	53.18	53.23	1,282,523	-1.06(-1.95%)
Oct 10, 2014	55.13	55.51	54.28	54.29	1,259,937	-0.80(-1.45%)
Oct 09, 2014	56.44	56.47	55.05	55.09	949,986	-1.42(-2.51%)
Oct 08, 2014	55.17	56.59	55.17	56.51	1,834,105	+1.29(+2.34%)
Oct 07, 2014	56.03	56.11	55.21	55.22	1,460,978	-1.26(-2.23%)
Oct 06, 2014	56.66	56.80	56.36	56.48	962,355	-0.01(-0.02%)
Oct 03, 2014	55.81	56.69	55.81	56.49	2,191,491	+0.86(+1.55%)
Oct 02, 2014	55.81	56.00	55.26	55.63	971,925	-0.07(-0.13%)
Oct 01, 2014	56.11	56.23	55.62	55.70	876,296	-0.60(-1.07%)
Sep 30, 2014	56.46	56.67	56.19	56.30	906,169	-0.19(-0.34%)
Sep 29, 2014	55.94	56.67	55.73	56.49	1,012,446	-0.18(-0.32%)
Sep 26, 2014	56.55	56.82	56.37	56.67	907,850	+0.14(+0.25%)
Sep 25, 2014	57.46	57.56	56.52	56.53	1,575,017	-1.10(-1.91%)
Sep 24, 2014	56.87	57.76	56.68	57.63	1,182,952	+0.73(+1.28%)
Sep 23, 2014	57.02	57.34	56.90	56.90	1,209,232	-0.25(-0.44%)
Sep 22, 2014	57.13	57.31	56.80	57.15	1,262,894	-0.11(-0.19%)
Sep 19, 2014	57.23	57.47	57.12	57.26	2,767,854	+0.31(+0.54%)
Sep 18, 2014	56.97	57.23	56.93	56.95	1,132,656	+0.06(+0.11%)
Sep 17, 2014	57.02	57.27	56.72	56.89	1,015,577	-0.10(-0.18%)
Sep 16, 2014	56.76	57.16	56.49	56.99	1,078,057	+0.09(+0.16%)
Sep 15, 2014	57.06	57.14	56.74	56.90	791,554	-0.12(-0.21%)
Sep 12, 2014	57.44	57.50	56.76	57.02	1,084,403	-0.47(-0.82%)
Sep 11, 2014	57.76	57.89	57.36	57.49	1,605,282	-0.56(-0.96%)
Sep 10, 2014	57.58	58.16	57.55	58.05	1,047,000	+0.39(+0.68%)
Sep 09, 2014	58.24	58.36	57.59	57.66	1,536,072	-0.69(-1.18%)
Sep 08, 2014	58.50	58.86	58.23	58.35	1,540,128	-0.16(-0.27%)
Sep 05, 2014	57.76	58.55	57.75	58.51	1,370,805	+0.69(+1.19%)
Sep 04, 2014	57.50	58.14	57.36	57.82	1,440,893	+0.55(+0.96%)
Sep 03, 2014	57.15	57.35	57.00	57.27	691,830	+0.21(+0.37%)

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.