Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	46.20	46.48	46.48	46.48	823,837	+0.34(+0.73%)
Dec 30, 2013	45.78	46.22	45.76	46.14	766,612	+0.47(+1.02%)
Dec 27, 2013	45.79	45.95	45.59	45.67	598,783	+0.08(+0.17%)
Dec 26, 2013	45.69	45.69	45.34	45.59	1,317,156	+0.16(+0.36%)
Dec 24, 2013	45.40	45.53	45.30	45.43	885,182	-0.02(-0.04%)
Dec 23, 2013	45.72	45.78	45.34	45.45	1,043,612	-0.15(-0.32%)
Dec 20, 2013	45.44	45.60	45.08	45.59	1,796,092	+0.41(+0.90%)
Dec 19, 2013	45.30	45.44	45.05	45.19	1,004,093	-0.10(-0.21%)
Dec 18, 2013	44.40	45.31	43.95	45.28	1,147,761	+1.08(+2.45%)
Dec 17, 2013	44.48	44.48	43.98	44.20	1,065,525	-0.19(-0.43%)
Dec 16, 2013	44.15	44.47	44.12	44.39	730,709	+0.42(+0.96%)
Dec 13, 2013	43.85	44.17	43.77	43.97	963,275	+0.24(+0.55%)
Dec 12, 2013	43.38	43.86	43.38	43.72	1,014,960	+0.19(+0.44%)
Dec 11, 2013	44.18	44.25	43.42	43.53	1,476,803	-0.64(-1.44%)
Dec 10, 2013	43.77	44.20	43.63	44.17	1,874,620	+0.33(+0.75%)
Dec 09, 2013	43.97	44.27	43.69	43.84	1,184,377	-0.02(-0.04%)
Dec 06, 2013	43.30	44.01	43.27	43.86	966,183	+0.93(+2.17%)
Dec 05, 2013	43.40	43.53	42.88	42.93	1,271,893	-0.56(-1.29%)
Dec 04, 2013	43.44	43.76	43.11	43.49	1,329,946	-0.20(-0.45%)
Dec 03, 2013	43.53	44.09	43.42	43.69	2,281,241	+0.07(+0.16%)
Dec 02, 2013	43.79	43.88	43.57	43.62	1,704,289	-0.07(-0.16%)
Nov 29, 2013	43.80	43.94	43.63	43.69	762,450	-0.14(-0.31%)
Nov 27, 2013	43.90	43.96	43.59	43.83	913,925	+0.01(+0.02%)
Nov 26, 2013	43.87	43.97	43.31	43.82	2,548,149	+0.03(+0.06%)
Nov 25, 2013	44.12	44.23	43.56	43.79	973,665	-0.16(-0.35%)
Nov 22, 2013	43.89	43.97	43.59	43.95	1,699,126	+0.00(+0.00%)
Nov 21, 2013	43.77	43.97	43.60	43.95	1,362,407	+0.27(+0.61%)
Nov 20, 2013	44.01	44.02	43.58	43.68	1,165,238	+0.03(+0.08%)
Nov 19, 2013	43.62	44.39	43.48	43.65	1,415,332	+0.03(+0.08%)
Nov 18, 2013	44.00	44.06	43.53	43.61	1,156,191	-0.30(-0.69%)
Nov 15, 2013	43.24	43.94	43.15	43.91	2,040,550	+0.50(+1.15%)
Nov 14, 2013	42.56	43.53	42.46	43.41	1,783,673	+1.42(+3.39%)
Nov 12, 2013	41.41	42.10	41.31	41.99	1,110,746	+0.45(+1.08%)
Nov 11, 2013	41.51	41.80	41.42	41.54	1,232,817	-0.11(-0.27%)
Nov 08, 2013	40.95	41.81	40.86	41.65	2,018,724	+0.58(+1.41%)
Nov 07, 2013	41.96	42.02	41.03	41.08	925,662	-0.73(-1.75%)
Nov 06, 2013	41.81	41.93	41.54	41.81	959,478	+0.02(+0.04%)
Nov 05, 2013	41.79	41.90	41.57	41.79	954,496	-0.05(-0.12%)
Nov 04, 2013	41.91	41.99	41.68	41.84	960,769	-0.01(-0.02%)
Nov 01, 2013	42.20	42.26	41.82	41.85	1,182,283	-0.17(-0.41%)
Oct 31, 2013	41.99	42.42	41.78	42.03	1,357,949	-0.03(-0.08%)
Oct 30, 2013	42.48	42.67	42.01	42.06	2,034,663	-0.41(-0.97%)
Oct 29, 2013	40.78	42.78	40.51	42.47	2,478,940	+2.01(+4.96%)
Oct 28, 2013	40.90	40.95	40.46	40.46	1,998,541	-0.43(-1.05%)
Oct 25, 2013	40.96	41.06	40.78	40.90	1,061,628	-0.03(-0.08%)
Oct 24, 2013	41.05	41.21	40.86	40.93	948,105	-0.10(-0.25%)
Oct 23, 2013	41.14	41.28	40.85	41.03	1,118,833	-0.29(-0.71%)
Oct 22, 2013	41.05	41.46	41.03	41.33	918,485	+0.32(+0.78%)
Oct 21, 2013	40.86	41.07	40.71	41.01	750,262	+0.18(+0.44%)
Oct 18, 2013	40.40	41.06	40.17	40.83	1,543,127	+0.60(+1.50%)
Oct 17, 2013	40.04	40.22	39.89	40.22	1,405,348	+0.04(+0.11%)
Oct 16, 2013	39.66	40.23	39.58	40.18	1,130,894	+0.84(+2.15%)
Oct 15, 2013	39.73	39.83	39.33	39.34	1,074,642	-0.56(-1.40%)
Oct 14, 2013	39.67	39.99	39.59	39.90	777,099	+0.09(+0.24%)
Oct 11, 2013	39.40	39.85	39.40	39.80	751,295	+0.21(+0.52%)
Oct 10, 2013	38.98	39.59	38.98	39.59	1,289,182	+0.89(+2.29%)
Oct 09, 2013	39.04	39.06	38.33	38.71	1,971,345	-0.29(-0.75%)
Oct 08, 2013	39.54	39.65	38.99	39.00	1,752,703	-0.57(-1.44%)
Oct 07, 2013	39.80	39.84	39.57	39.57	969,223	-0.56(-1.40%)
Oct 04, 2013	39.73	40.15	39.68	40.13	1,704,560	+0.41(+1.04%)
Oct 03, 2013	40.42	40.45	39.63	39.71	2,075,502	-0.84(-2.08%)
Oct 02, 2013	40.24	40.58	40.13	40.56	1,385,986	+0.15(+0.36%)

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.