Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	64.81	64.90	63.58	63.67	3,072,851	-1.05(-1.62%)
Nov 27, 2015	64.63	64.89	64.48	64.72	969,640	+0.19(+0.29%)
Nov 25, 2015	65.01	64.53	64.53	64.53	2,029,600	-0.25(-0.39%)
Nov 24, 2015	65.15	65.47	63.96	64.78	2,116,043	-0.77(-1.17%)
Nov 23, 2015	66.48	66.64	65.38	65.55	2,406,666	-0.86(-1.29%)
Nov 20, 2015	66.40	66.61	66.26	66.41	2,693,665	+0.33(+0.50%)
Nov 19, 2015	66.25	66.53	65.87	66.08	1,308,767	-0.04(-0.06%)
Nov 18, 2015	65.92	66.26	65.50	66.12	1,303,590	+0.51(+0.78%)
Nov 17, 2015	65.72	66.11	65.43	65.61	999,853	+0.11(+0.17%)
Nov 16, 2015	65.14	65.61	64.89	65.50	1,466,144	+0.40(+0.61%)
Nov 13, 2015	66.21	66.33	65.09	65.10	1,084,537	-1.21(-1.82%)
Nov 12, 2015	66.77	67.02	66.22	66.31	1,690,853	-0.77(-1.15%)
Nov 11, 2015	66.42	67.37	66.19	67.08	1,833,084	+0.57(+0.86%)
Nov 10, 2015	66.13	66.69	66.03	66.51	1,807,010	+0.16(+0.24%)
Nov 09, 2015	66.94	67.47	66.06	66.35	1,181,340	-0.84(-1.25%)
Nov 06, 2015	66.17	67.43	66.14	67.19	2,282,490	+1.01(+1.53%)
Nov 05, 2015	65.72	66.70	65.46	66.18	3,622,573	+0.64(+0.98%)
Nov 04, 2015	64.48	67.77	64.44	65.54	5,650,526	+1.07(+1.66%)
Nov 03, 2015	66.04	69.25	64.06	64.47	9,437,427	-9.03(-12.29%)
Nov 02, 2015	72.28	73.60	70.58	73.50	2,812,383	+0.58(+0.80%)
Oct 30, 2015	72.83	73.01	72.40	72.92	2,016,013	+0.18(+0.25%)
Oct 29, 2015	72.66	72.87	72.39	72.74	1,155,123	-0.05(-0.07%)
Oct 28, 2015	71.31	72.80	71.01	72.79	1,046,938	+1.80(+2.54%)
Oct 27, 2015	70.94	71.38	70.71	70.99	1,197,947	-0.35(-0.49%)
Oct 26, 2015	71.13	71.39	70.83	71.34	944,895	+0.11(+0.15%)
Oct 23, 2015	71.20	71.34	70.59	71.23	1,018,361	+0.66(+0.94%)
Oct 22, 2015	70.14	71.00	69.84	70.57	1,038,274	+0.84(+1.20%)
Oct 21, 2015	70.81	71.06	69.68	69.73	823,537	-0.91(-1.29%)
Oct 20, 2015	70.50	70.81	70.12	70.64	853,928	+0.03(+0.04%)
Oct 19, 2015	69.99	70.69	69.76	70.61	1,026,675	+0.26(+0.37%)
Oct 16, 2015	70.06	70.35	69.58	70.35	996,344	+0.54(+0.77%)
Oct 15, 2015	69.86	69.87	69.12	69.81	1,669,664	+0.43(+0.62%)
Oct 14, 2015	69.93	70.34	69.20	69.38	1,104,984	-0.46(-0.66%)
Oct 13, 2015	70.44	70.89	69.60	69.84	1,242,188	-0.98(-1.38%)
Oct 12, 2015	70.50	71.16	70.27	70.82	697,451	+0.32(+0.45%)
Oct 09, 2015	71.26	71.65	70.10	70.50	1,507,825	-0.80(-1.12%)
Oct 08, 2015	70.10	71.38	69.95	71.30	1,584,386	+1.16(+1.65%)
Oct 07, 2015	69.82	70.28	69.36	70.14	1,345,161	+0.70(+1.01%)
Oct 06, 2015	69.13	69.46	68.67	69.44	1,219,319	+0.11(+0.16%)
Oct 05, 2015	68.52	69.53	68.52	69.33	1,083,041	+0.98(+1.43%)
Oct 02, 2015	66.42	68.41	66.16	68.35	882,383	+0.77(+1.14%)
Oct 01, 2015	67.75	67.75	66.74	67.58	1,424,579	+0.50(+0.75%)
Sep 30, 2015	67.30	67.74	66.35	67.08	1,499,456	+0.58(+0.87%)
Sep 29, 2015	65.95	66.60	65.75	66.50	1,514,794	+0.65(+0.99%)
Sep 28, 2015	68.00	68.20	65.82	65.85	1,491,339	-2.37(-3.47%)
Sep 25, 2015	68.82	69.04	67.83	68.22	1,116,734	-0.08(-0.12%)
Sep 24, 2015	68.58	68.85	67.85	68.30	1,146,165	-0.95(-1.37%)
Sep 23, 2015	68.25	69.38	67.90	69.25	1,333,325	+1.04(+1.52%)
Sep 22, 2015	68.86	68.89	67.80	68.21	1,439,816	-1.37(-1.97%)
Sep 21, 2015	68.50	69.93	68.45	69.58	1,138,308	+1.40(+2.05%)
Sep 18, 2015	68.51	69.45	68.04	68.18	2,347,753	-1.12(-1.62%)
Sep 17, 2015	69.96	70.48	69.13	69.30	1,433,070	-0.63(-0.90%)
Sep 16, 2015	69.83	70.27	69.71	69.93	918,661	+0.06(+0.09%)
Sep 15, 2015	68.99	70.15	68.65	69.87	803,166	+1.13(+1.64%)
Sep 14, 2015	69.36	69.48	68.52	68.74	1,147,147	-0.88(-1.26%)
Sep 11, 2015	68.67	69.71	68.15	69.62	1,232,866	+0.90(+1.31%)
Sep 10, 2015	67.88	69.11	67.87	68.72	1,614,904	+0.79(+1.16%)
Sep 09, 2015	69.67	70.00	67.83	67.93	823,202	-1.43(-2.06%)
Sep 08, 2015	68.10	69.36	67.88	69.36	991,462	+2.30(+3.43%)
Sep 04, 2015	67.30	67.06	67.06	67.06	1,268,300	-1.09(-1.60%)
Sep 03, 2015	68.24	68.67	67.88	68.15	1,677,446	+0.31(+0.46%)
Sep 02, 2015	67.90	68.03	66.96	67.84	1,838,118	+0.76(+1.13%)

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.