Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.21	33.27	33.15	33.26	682,435	+0.05(+0.15%)
Dec 28, 2006	33.33	33.33	33.13	33.21	1,069,522	-0.16(-0.47%)
Dec 27, 2006	33.62	33.75	33.31	33.36	683,882	-0.08(-0.25%)
Dec 26, 2006	33.35	33.45	33.13	33.45	583,704	+0.06(+0.17%)
Dec 22, 2006	33.68	33.74	33.21	33.39	570,806	-0.37(-1.11%)
Dec 21, 2006	33.54	33.77	33.44	33.76	996,107	+0.20(+0.59%)
Dec 20, 2006	33.55	33.72	33.46	33.56	292,816	-0.06(-0.17%)
Dec 19, 2006	33.26	33.75	33.20	33.62	1,077,117	+0.22(+0.65%)
Dec 18, 2006	33.81	33.92	33.28	33.41	683,520	-0.48(-1.42%)
Dec 15, 2006	33.95	34.06	33.73	33.89	1,384,521	-0.05(-0.15%)
Dec 14, 2006	33.91	34.39	33.88	33.94	714,984	-0.11(-0.32%)
Dec 13, 2006	33.93	34.22	33.86	34.04	1,360,290	+0.09(+0.27%)
Dec 12, 2006	34.60	34.73	33.84	33.95	1,627,188	+0.30(+0.89%)
Dec 11, 2006	33.50	33.79	33.43	33.65	1,089,293	+0.18(+0.55%)
Dec 08, 2006	33.12	33.50	33.11	33.47	1,993,541	+0.35(+1.05%)
Dec 07, 2006	33.18	33.28	33.02	33.12	1,051,681	+0.02(+0.05%)
Dec 06, 2006	32.83	33.12	32.68	33.11	1,386,570	+0.29(+0.88%)
Dec 05, 2006	32.97	33.05	32.77	32.82	1,028,535	-0.19(-0.58%)
Dec 04, 2006	32.93	33.13	32.84	33.01	1,353,419	+0.04(+0.13%)
Dec 01, 2006	32.82	33.13	32.64	32.97	1,661,666	-0.13(-0.40%)
Nov 30, 2006	33.18	33.55	33.10	33.10	1,732,911	-0.08(-0.25%)
Nov 29, 2006	33.02	33.40	32.63	33.18	2,601,236	+0.07(+0.20%)
Nov 28, 2006	33.18	33.18	32.84	33.11	1,495,065	-0.07(-0.20%)
Nov 27, 2006	34.09	34.15	32.72	33.18	2,831,487	-1.01(-2.96%)
Nov 24, 2006	34.09	34.38	33.98	34.19	516,076	-0.09(-0.27%)
Nov 22, 2006	34.04	34.35	33.81	34.28	1,771,367	+0.24(+0.71%)
Nov 21, 2006	34.06	34.38	33.96	34.04	1,495,186	-0.02(-0.05%)
Nov 20, 2006	34.64	34.64	33.87	34.06	1,789,208	-0.68(-1.96%)
Nov 17, 2006	34.49	34.74	34.33	34.74	1,504,348	+0.12(+0.34%)
Nov 16, 2006	34.77	34.82	34.40	34.62	1,438,407	-0.01(-0.02%)
Nov 15, 2006	34.71	34.76	34.50	34.63	1,564,864	-0.02(-0.07%)
Nov 14, 2006	34.55	34.66	34.29	34.66	1,618,871	+0.11(+0.31%)
Nov 13, 2006	34.14	34.63	34.04	34.55	2,174,246	+0.27(+0.80%)
Nov 10, 2006	33.18	34.65	33.75	34.28	4,230,233	-0.02(-0.07%)
Nov 09, 2006	35.19	35.35	34.20	34.30	14,002,046	-0.92(-2.61%)
Nov 08, 2006	34.46	35.22	34.43	35.22	1,729,656	+0.70(+2.02%)
Nov 07, 2006	34.49	34.69	34.47	34.52	1,160,176	+0.03(+0.10%)
Nov 06, 2006	34.45	34.64	34.40	34.49	1,354,865	-0.01(-0.02%)
Nov 03, 2006	35.01	35.05	34.30	34.50	1,713,261	+0.28(+0.82%)
Nov 02, 2006	34.39	34.39	33.99	34.22	685,690	-0.16(-0.46%)
Nov 01, 2006	34.68	34.78	34.37	34.38	435,427	-0.11(-0.31%)
Oct 31, 2006	34.76	34.87	34.43	34.48	486,902	-0.22(-0.65%)
Oct 30, 2006	33.89	34.75	33.84	34.71	984,293	+0.84(+2.47%)
Oct 27, 2006	34.41	34.49	33.85	33.87	1,640,449	-0.48(-1.40%)
Oct 26, 2006	33.93	34.55	33.43	34.35	2,671,878	+1.43(+4.33%)
Oct 25, 2006	32.69	32.97	32.58	32.92	1,203,936	+0.27(+0.81%)
Oct 24, 2006	33.06	33.06	32.59	32.66	826,493	-0.43(-1.30%)
Oct 23, 2006	32.68	33.10	32.60	33.09	511,615	+0.41(+1.24%)
Oct 20, 2006	32.56	32.76	32.41	32.68	396,128	+0.12(+0.38%)
Oct 19, 2006	32.49	32.71	32.42	32.56	425,542	+0.04(+0.13%)
Oct 18, 2006	32.56	32.68	32.34	32.52	609,382	-0.02(-0.08%)
Oct 17, 2006	32.56	32.63	32.24	32.54	576,110	-0.10(-0.31%)
Oct 16, 2006	32.54	32.68	32.42	32.64	830,592	+0.12(+0.36%)
Oct 13, 2006	32.56	32.80	32.51	32.53	913,530	-0.06(-0.18%)
Oct 12, 2006	32.34	32.97	32.28	32.58	1,825,856	+0.78(+2.45%)
Oct 11, 2006	31.77	31.90	31.46	31.80	603,957	-0.17(-0.54%)
Oct 10, 2006	32.31	32.60	31.90	31.98	1,430,209	-0.37(-1.15%)
Oct 09, 2006	31.56	32.38	31.13	32.35	1,793,789	+0.95(+3.01%)
Oct 06, 2006	31.75	31.93	31.36	31.41	587,441	-0.40(-1.25%)
Oct 05, 2006	31.44	31.84	31.44	31.80	499,560	+0.24(+0.76%)
Oct 04, 2006	30.41	31.56	30.30	31.56	1,389,584	+1.04(+3.40%)
Oct 03, 2006	30.36	30.68	30.29	30.53	502,212	+0.12(+0.38%)

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.