Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	33.35	33.65	33.22	33.65	190,228	+0.17(+0.50%)
Dec 29, 2005	33.49	33.78	33.41	33.48	90,292	+0.04(+0.12%)
Dec 28, 2005	33.16	33.53	33.10	33.44	279,074	-0.31(-0.91%)
Dec 23, 2005	33.61	33.80	33.39	33.75	117,657	+0.12(+0.37%)
Dec 22, 2005	33.28	33.73	33.27	33.62	170,337	+0.33(+1.00%)
Dec 21, 2005	33.45	33.77	33.23	33.29	398,177	-0.09(-0.27%)
Dec 20, 2005	32.89	33.52	32.62	33.38	1,196,703	+0.57(+1.74%)
Dec 19, 2005	33.02	33.02	32.63	32.81	581,896	-0.32(-0.98%)
Dec 16, 2005	33.46	33.54	32.77	33.13	1,065,062	-0.38(-1.14%)
Dec 15, 2005	33.57	33.64	33.31	33.51	508,481	-0.03(-0.10%)
Dec 14, 2005	33.29	33.60	33.18	33.55	518,607	+0.32(+0.95%)
Dec 13, 2005	33.16	33.41	33.11	33.23	238,207	+0.02(+0.07%)
Dec 12, 2005	33.26	33.52	33.08	33.21	412,764	+0.01(+0.03%)
Dec 09, 2005	32.99	33.35	32.76	33.20	576,713	+0.19(+0.58%)
Dec 08, 2005	33.39	33.43	32.76	33.01	443,384	-0.32(-0.95%)
Dec 07, 2005	33.92	34.01	33.29	33.32	378,287	-0.66(-1.95%)
Dec 06, 2005	33.89	34.20	33.83	33.99	690,392	+0.17(+0.52%)
Dec 05, 2005	33.79	33.89	33.36	33.81	344,050	-0.01(-0.02%)
Dec 02, 2005	33.53	33.84	33.51	33.82	413,246	+0.24(+0.72%)
Dec 01, 2005	33.50	33.61	33.32	33.58	512,700	+0.22(+0.67%)
Nov 30, 2005	33.74	33.81	33.23	33.36	465,324	-0.46(-1.37%)
Nov 29, 2005	33.55	34.18	33.49	33.82	769,593	+0.41(+1.24%)
Nov 28, 2005	33.62	33.66	33.22	33.41	277,145	-0.17(-0.49%)
Nov 25, 2005	33.99	33.99	33.41	33.57	184,803	-0.42(-1.24%)
Nov 23, 2005	33.99	34.06	33.80	33.99	260,991	-0.03(-0.10%)
Nov 22, 2005	34.17	34.17	33.75	34.03	574,543	-0.12(-0.36%)
Nov 21, 2005	33.97	34.18	33.80	34.15	549,950	-0.10(-0.29%)
Nov 18, 2005	33.98	34.25	33.80	34.25	721,855	+0.34(+1.00%)
Nov 17, 2005	33.02	34.09	33.02	33.91	803,468	+0.99(+3.00%)
Nov 16, 2005	33.02	33.13	32.52	32.92	527,649	-0.13(-0.40%)
Nov 15, 2005	32.68	33.35	32.56	33.06	958,134	+0.45(+1.37%)
Nov 14, 2005	32.43	32.62	32.27	32.61	387,690	+0.26(+0.80%)
Nov 11, 2005	31.85	32.60	31.85	32.35	626,138	+0.44(+1.38%)
Nov 10, 2005	32.00	32.01	31.67	31.91	1,068,679	-0.02(-0.05%)
Nov 09, 2005	32.00	32.40	31.64	31.93	681,712	+0.00(+0.00%)
Nov 08, 2005	32.47	32.51	31.90	31.93	768,870	-0.46(-1.41%)
Nov 07, 2005	31.90	32.96	31.83	32.38	1,288,080	+0.56(+1.75%)
Nov 04, 2005	31.81	32.17	31.42	31.83	758,141	+0.09(+0.29%)
Nov 03, 2005	31.62	31.75	31.50	31.74	355,020	+0.20(+0.63%)
Nov 02, 2005	31.07	31.57	30.94	31.54	676,167	+0.41(+1.33%)
Nov 01, 2005	31.11	31.19	30.78	31.12	400,588	+0.05(+0.16%)
Oct 31, 2005	30.68	31.65	30.67	31.07	2,055,625	+0.46(+1.52%)
Oct 28, 2005	30.54	31.02	30.33	30.61	953,674	+0.16(+0.52%)
Oct 27, 2005	31.02	31.02	30.21	30.45	547,539	-0.53(-1.71%)
Oct 26, 2005	31.94	31.94	30.98	30.98	1,027,933	-0.21(-0.66%)
Oct 25, 2005	30.90	31.77	30.79	31.19	1,179,464	+0.17(+0.53%)
Oct 24, 2005	31.00	31.15	30.57	31.02	648,078	+0.01(+0.03%)
Oct 21, 2005	31.07	31.14	30.83	31.02	381,541	+0.15(+0.48%)
Oct 20, 2005	31.45	31.51	30.78	30.87	380,818	-0.61(-1.95%)
Oct 19, 2005	30.88	31.54	30.51	31.48	459,899	+0.48(+1.55%)
Oct 18, 2005	31.46	31.61	30.85	31.00	434,584	-0.44(-1.40%)
Oct 17, 2005	31.50	31.54	30.78	31.44	373,223	-0.06(-0.18%)
Oct 14, 2005	31.23	31.69	30.87	31.50	700,638	+0.17(+0.56%)
Oct 13, 2005	31.27	31.41	30.99	31.32	1,085,073	-0.12(-0.37%)
Oct 12, 2005	31.52	31.79	30.58	31.44	884,960	-0.08(-0.26%)
Oct 11, 2005	31.90	32.05	31.36	31.52	798,164	-0.27(-0.86%)
Oct 10, 2005	32.41	32.47	31.77	31.80	459,538	-0.64(-1.97%)
Oct 07, 2005	32.45	32.58	32.06	32.43	425,301	+0.08(+0.26%)
Oct 06, 2005	32.92	32.95	31.83	32.35	981,159	-0.50(-1.52%)
Oct 05, 2005	33.02	33.25	32.85	32.85	1,042,037	-0.25(-0.75%)
Oct 04, 2005	33.21	33.25	33.02	33.10	862,055	-0.08(-0.25%)

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.