Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 69.79 69.79 69.79 0 -1.25(-1.77%)
Dec 29, 2016 70.72 71.15 70.59 71.04 1,595,359 +0.39(+0.55%)
Dec 28, 2016 70.67 70.92 70.23 70.66 1,692,874 -0.08(-0.12%)
Dec 27, 2016 70.22 70.96 69.99 70.74 1,285,924 +0.60(+0.86%)
Dec 23, 2016 70.14 70.14 70.14 0 +0.20(+0.29%)
Dec 22, 2016 70.60 70.60 69.74 69.94 2,256,836 -0.82(-1.16%)
Dec 21, 2016 70.39 71.25 70.15 70.76 1,040,751 +0.21(+0.30%)
Dec 20, 2016 70.35 70.64 69.83 70.55 1,834,219 +0.35(+0.50%)
Dec 19, 2016 70.78 71.00 70.05 70.20 1,886,393 -0.52(-0.73%)
Dec 16, 2016 71.55 71.73 70.37 70.71 8,517,052 -0.66(-0.92%)
Dec 15, 2016 70.22 71.76 69.75 71.37 2,311,467 +1.32(+1.88%)
Dec 14, 2016 69.41 70.67 69.23 70.05 3,010,004 +0.78(+1.12%)
Dec 13, 2016 69.93 70.24 69.24 69.27 1,704,672 -0.40(-0.58%)
Dec 12, 2016 69.33 69.97 69.30 69.68 1,972,099 +0.20(+0.29%)
Dec 09, 2016 69.07 69.62 68.94 69.47 1,583,939 +0.40(+0.59%)
Dec 08, 2016 69.47 69.47 68.69 69.07 1,943,985 -0.46(-0.66%)
Dec 07, 2016 68.71 69.57 68.01 69.53 3,057,590 +0.10(+0.15%)
Dec 06, 2016 69.44 69.54 68.94 69.43 1,971,115 +0.21(+0.31%)
Dec 05, 2016 69.47 69.67 69.06 69.22 2,199,585 +0.26(+0.37%)
Dec 02, 2016 69.66 69.78 68.91 68.96 1,895,286 -0.67(-0.96%)
Dec 01, 2016 70.96 70.98 69.32 69.63 1,819,329 -1.34(-1.89%)
Nov 30, 2016 72.49 72.72 70.96 70.97 2,030,624 -1.57(-2.17%)
Nov 29, 2016 72.50 72.73 72.23 72.55 1,277,339 +0.21(+0.29%)
Nov 28, 2016 72.44 72.64 72.03 72.33 1,415,236 -0.08(-0.11%)
Nov 25, 2016 72.69 72.85 72.23 72.42 742,438 -0.22(-0.30%)
Nov 23, 2016 72.64 72.64 72.64 0 +1.25(+1.75%)
Nov 22, 2016 71.22 71.51 70.78 71.39 1,614,531 +0.10(+0.14%)
Nov 21, 2016 71.02 71.61 70.96 71.29 1,638,716 +0.38(+0.53%)
Nov 18, 2016 69.83 71.31 69.70 70.91 2,438,813 +1.15(+1.65%)
Nov 17, 2016 69.27 69.83 68.89 69.76 1,958,148 +0.71(+1.03%)
Nov 16, 2016 68.73 69.17 68.45 69.05 1,568,639 +0.33(+0.48%)
Nov 15, 2016 69.46 69.75 68.62 68.72 2,076,757 -0.41(-0.60%)
Nov 14, 2016 70.29 70.78 68.79 69.13 2,187,671 -1.04(-1.48%)
Nov 11, 2016 70.49 71.17 70.07 70.17 1,883,713 -0.67(-0.95%)
Nov 10, 2016 70.98 71.17 69.75 70.84 2,174,393 +0.14(+0.20%)
Nov 09, 2016 69.59 70.94 68.92 70.71 1,704,967 +0.28(+0.39%)
Nov 08, 2016 70.34 70.80 69.89 70.43 1,052,309 +0.09(+0.13%)
Nov 07, 2016 70.23 70.62 70.09 70.34 1,931,615 +0.99(+1.43%)
Nov 04, 2016 68.87 69.79 68.83 69.35 1,558,931 +0.41(+0.60%)
Nov 03, 2016 69.01 69.31 68.73 68.93 1,197,928 -0.07(-0.11%)
Nov 02, 2016 70.44 70.62 68.85 69.01 2,410,557 -1.66(-2.34%)
Nov 01, 2016 67.96 70.90 67.94 70.66 4,563,364 +2.69(+3.96%)
Oct 31, 2016 68.44 68.61 67.35 67.97 1,941,423 -0.41(-0.61%)
Oct 28, 2016 68.25 68.95 68.17 68.38 2,029,748 +0.26(+0.38%)
Oct 27, 2016 68.92 68.99 67.65 68.12 3,451,804 -0.97(-1.41%)
Oct 26, 2016 69.30 69.79 68.98 69.10 966,238 -0.38(-0.54%)
Oct 25, 2016 69.75 69.36 69.47 1,643,882 -0.31(-0.45%)
Oct 24, 2016 69.44 69.92 69.17 69.79 1,607,532 +0.82(+1.19%)
Oct 21, 2016 68.79 69.25 68.42 68.97 1,182,105 -0.26(-0.37%)
Oct 20, 2016 70.16 70.21 68.82 69.23 2,377,558 -0.95(-1.35%)
Oct 19, 2016 70.07 70.37 69.90 70.17 1,072,640 +0.34(+0.49%)
Oct 18, 2016 70.29 70.44 69.77 69.83 1,276,836 +0.13(+0.18%)
Oct 17, 2016 70.50 70.55 69.66 69.70 1,257,328 -0.63(-0.90%)
Oct 14, 2016 70.50 71.21 70.33 70.34 984,052 +0.16(+0.22%)
Oct 13, 2016 70.50 70.73 69.82 70.18 1,640,634 -0.79(-1.11%)
Oct 12, 2016 70.42 71.07 70.13 70.97 1,049,270 +0.64(+0.92%)
Oct 11, 2016 70.87 70.88 69.90 70.33 1,516,848 -0.85(-1.19%)
Oct 10, 2016 71.61 71.86 71.14 71.18 1,212,636 -0.20(-0.28%)
Oct 07, 2016 72.14 72.35 71.07 71.38 1,839,614 -0.60(-0.83%)
Oct 06, 2016 70.72 72.02 70.68 71.98 2,053,811 +1.30(+1.83%)
Oct 05, 2016 70.69 71.60 70.19 70.68 1,915,880 +0.38(+0.54%)
Oct 04, 2016 70.72 70.96 69.82 70.30 1,212,465 -0.41(-0.59%)
Oct 03, 2016 70.61 71.09 70.55 70.72 1,151,845 -0.11(-0.16%)
Sep 30, 2016 70.73 71.08 70.14 70.83 1,972,811 +0.17(+0.25%)
Sep 29, 2016 70.96 71.62 70.61 70.65 1,286,493 -0.36(-0.50%)
Sep 28, 2016 71.61 71.61 70.40 71.01 1,846,396 -0.47(-0.66%)
Sep 27, 2016 70.78 71.51 70.67 71.48 1,384,040 +0.80(+1.13%)
Sep 26, 2016 70.58 71.05 70.57 70.68 1,026,333 -0.19(-0.27%)
Sep 23, 2016 70.82 71.18 70.80 70.87 1,183,524 -0.40(-0.57%)
Sep 22, 2016 71.47 71.62 70.80 71.28 1,490,961 +0.37(+0.52%)
Sep 21, 2016 70.67 71.06 69.95 70.91 2,313,603 +0.51(+0.72%)
Sep 20, 2016 70.24 70.73 70.07 70.40 2,152,145 +0.62(+0.88%)
Sep 19, 2016 69.81 70.02 69.37 69.79 3,030,528 +0.74(+1.08%)
Sep 16, 2016 70.23 70.24 68.84 69.04 13,427,872 -1.43(-2.04%)
Sep 15, 2016 69.80 70.77 69.42 70.48 2,350,995 +0.54(+0.78%)
Sep 14, 2016 70.38 70.65 69.67 69.93 2,992,343 -0.34(-0.48%)
Sep 13, 2016 70.87 71.18 70.21 70.27 2,212,031 -1.25(-1.74%)
Sep 12, 2016 70.57 71.67 70.30 71.52 2,324,152 +0.60(+0.84%)
Sep 09, 2016 72.24 72.67 70.92 70.93 2,209,982 -1.70(-2.35%)
Sep 08, 2016 73.01 73.36 72.48 72.63 2,259,669 -0.72(-0.99%)
Sep 07, 2016 73.67 73.67 73.00 73.35 1,558,343 -0.33(-0.45%)
Sep 06, 2016 74.84 74.84 73.15 73.68 1,973,524 -0.03(-0.04%)
Sep 02, 2016 73.31 73.71 73.71 73.71 1,762,975 +0.73(+1.00%)
Sep 01, 2016 72.77 73.12 72.44 72.98 1,536,133 +0.28(+0.39%)
Aug 31, 2016 72.84 72.84 72.41 72.69 1,434,992 -0.17(-0.24%)
Aug 30, 2016 72.86 73.03 72.59 72.87 901,174 +0.13(+0.18%)
Aug 29, 2016 72.87 73.30 72.68 72.74 1,219,969 -0.13(-0.18%)
Aug 26, 2016 73.17 73.63 72.47 72.87 861,557 -0.08(-0.11%)
Aug 25, 2016 72.86 73.08 72.57 72.95 1,125,944 +0.05(+0.06%)
Aug 24, 2016 73.26 73.40 72.63 72.90 1,249,240 -0.47(-0.64%)
Aug 23, 2016 73.11 73.41 73.04 73.37 972,505 +0.51(+0.70%)
Aug 22, 2016 72.58 72.87 72.36 72.86 909,035 +0.21(+0.29%)
Aug 19, 2016 72.42 72.68 72.11 72.65 1,546,426 +0.04(+0.05%)
Aug 18, 2016 72.41 72.81 72.36 72.61 1,585,648 +0.08(+0.11%)
Aug 17, 2016 72.47 72.67 71.95 72.53 1,272,482 +0.24(+0.33%)
Aug 16, 2016 73.04 73.04 72.29 72.29 1,349,988 -1.10(-1.50%)
Aug 15, 2016 73.43 73.65 73.21 73.39 1,249,974 +0.05(+0.06%)
Aug 12, 2016 73.52 73.56 73.07 73.34 1,455,920 -0.42(-0.57%)
Aug 11, 2016 73.45 73.97 73.45 73.77 1,628,078 +0.60(+0.81%)
Aug 10, 2016 73.12 73.23 72.80 73.17 998,965 +0.11(+0.15%)
Aug 09, 2016 72.85 73.26 72.60 73.06 1,815,679 +0.29(+0.40%)
Aug 08, 2016 73.09 73.09 72.52 72.77 1,135,709 +0.17(+0.23%)
Aug 05, 2016 72.02 72.73 71.92 72.60 1,124,875 +0.93(+1.29%)
Aug 04, 2016 71.71 72.22 71.61 71.68 1,690,601 +0.06(+0.09%)
Aug 03, 2016 71.92 71.96 71.23 71.61 1,601,867 -0.29(-0.41%)
Aug 02, 2016 72.52 72.60 71.65 71.91 1,738,352 -0.67(-0.92%)
Aug 01, 2016 73.06 73.21 72.33 72.57 1,516,504 -0.30(-0.41%)
Jul 29, 2016 73.66 73.76 72.69 72.88 2,063,029 -0.76(-1.03%)
Jul 28, 2016 73.93 73.97 73.09 73.64 1,548,238 -0.39(-0.53%)
Jul 27, 2016 74.22 74.60 73.69 74.03 2,947,040 -0.05(-0.06%)
Jul 26, 2016 73.31 74.49 72.86 74.08 6,191,754 +2.69(+3.77%)
Jul 25, 2016 71.52 71.52 70.96 71.38 2,434,343 -0.07(-0.10%)
Jul 22, 2016 71.19 71.56 71.19 71.46 1,104,367 +0.14(+0.19%)
Jul 21, 2016 71.52 71.66 70.91 71.32 1,935,362 -0.16(-0.22%)
Jul 20, 2016 71.16 71.51 70.91 71.48 1,741,317 +0.77(+1.09%)
Jul 19, 2016 70.19 70.73 70.02 70.71 1,277,594 +0.26(+0.36%)
Jul 18, 2016 70.23 70.50 70.02 70.45 1,404,122 +0.31(+0.44%)
Jul 15, 2016 70.70 70.79 70.10 70.14 1,699,011 -0.32(-0.46%)
Jul 14, 2016 71.05 71.25 70.42 70.46 2,143,869 -0.23(-0.32%)
Jul 13, 2016 70.82 70.96 70.49 70.69 1,497,070 +0.17(+0.25%)
Jul 12, 2016 69.97 70.62 69.64 70.51 2,042,769 +0.86(+1.24%)
Jul 11, 2016 69.92 70.42 69.60 69.65 2,060,395 -0.02(-0.03%)
Jul 08, 2016 68.78 69.81 68.51 69.67 2,383,572 +1.16(+1.70%)
Jul 07, 2016 68.02 68.57 68.02 68.51 1,824,884 +0.47(+0.69%)
Jul 06, 2016 68.01 68.40 67.66 68.04 2,255,603 -0.33(-0.48%)
Jul 05, 2016 67.87 68.42 67.61 68.37 3,169,924 +0.10(+0.15%)
Jul 01, 2016 67.63 68.27 68.27 68.27 3,052,550 +0.75(+1.11%)
Jun 30, 2016 66.44 67.52 66.22 67.52 2,497,210 +1.13(+1.70%)
Jun 29, 2016 65.43 66.48 65.34 66.39 2,188,287 +1.29(+1.98%)
Jun 28, 2016 63.27 65.10 63.26 65.10 2,534,273 +2.46(+3.92%)
Jun 27, 2016 64.10 64.14 62.34 62.64 3,016,962 -2.12(-3.27%)
Jun 24, 2016 65.33 66.08 64.72 64.76 6,031,216 -2.97(-4.38%)
Jun 23, 2016 67.43 67.74 67.18 67.73 1,749,711 +0.71(+1.07%)
Jun 22, 2016 67.27 67.51 66.91 67.01 1,313,221 -0.15(-0.22%)
Jun 21, 2016 67.00 67.41 66.66 67.16 2,837,694 +0.37(+0.55%)
Jun 20, 2016 67.27 67.82 66.68 66.79 2,890,384 +0.09(+0.14%)
Jun 17, 2016 67.48 67.48 66.41 66.70 4,860,256 -0.89(-1.32%)
Jun 16, 2016 67.18 67.72 66.83 67.59 2,519,246 +0.13(+0.19%)
Jun 15, 2016 67.61 67.81 67.29 67.46 2,076,086 -0.12(-0.18%)
Jun 14, 2016 66.99 67.71 66.80 67.58 1,673,409 +0.52(+0.78%)
Jun 13, 2016 67.69 68.16 67.02 67.06 1,966,969 -0.82(-1.21%)
Jun 10, 2016 68.08 68.14 67.62 67.88 1,965,693 -0.73(-1.06%)
Jun 09, 2016 68.55 68.85 68.41 68.61 1,303,314 -0.22(-0.32%)
Jun 08, 2016 68.77 69.13 68.56 68.83 1,325,719 -0.06(-0.09%)
Jun 07, 2016 68.74 69.17 68.61 68.89 1,741,115 +0.16(+0.23%)
Jun 06, 2016 68.44 69.21 68.25 68.74 1,972,312 +0.26(+0.39%)
Jun 03, 2016 68.46 68.62 67.82 68.47 1,375,527 -0.36(-0.52%)
Jun 02, 2016 68.16 68.90 67.81 68.83 1,474,987 +0.60(+0.88%)
Jun 01, 2016 67.82 68.25 67.26 68.23 1,483,441 +0.41(+0.61%)
May 31, 2016 68.01 68.11 67.43 67.82 3,524,152 -0.13(-0.19%)
May 27, 2016 67.48 67.94 67.94 67.94 1,616,901 +0.35(+0.51%)
May 26, 2016 67.11 68.03 66.89 67.60 1,986,546 +0.32(+0.47%)
May 25, 2016 67.54 67.67 67.05 67.28 2,339,221 -0.21(-0.31%)
May 24, 2016 66.65 67.54 66.49 67.49 5,588,911 +1.25(+1.89%)
May 23, 2016 66.54 66.57 66.17 66.24 1,509,509 -0.40(-0.60%)
May 20, 2016 66.75 66.75 66.34 66.64 2,628,042 +0.34(+0.51%)
May 19, 2016 65.79 66.42 65.50 66.30 1,920,854 +0.20(+0.30%)
May 18, 2016 65.79 66.53 65.38 66.10 2,672,229 +0.24(+0.36%)
May 17, 2016 66.36 66.66 65.66 65.86 2,293,847 -0.60(-0.91%)
May 16, 2016 66.00 66.64 65.67 66.46 2,868,848 +0.44(+0.66%)
May 13, 2016 65.58 66.68 65.56 66.03 8,239,646 +0.49(+0.75%)
May 12, 2016 65.79 66.64 65.10 65.53 5,169,287 -1.52(-2.26%)
May 11, 2016 67.69 67.74 66.83 67.05 3,020,340 -0.38(-0.57%)
May 10, 2016 65.70 67.48 65.70 67.43 4,050,418 +1.94(+2.97%)
May 09, 2016 65.59 66.64 65.32 65.49 2,920,448 +0.43(+0.66%)
May 06, 2016 64.05 65.08 63.96 65.06 2,455,483 +0.79(+1.22%)
May 05, 2016 64.73 65.29 63.85 64.27 3,197,861 -0.60(-0.93%)
May 04, 2016 64.88 65.20 64.38 64.88 4,234,095 -0.22(-0.34%)
May 03, 2016 63.52 65.95 63.48 65.10 9,423,374 +3.75(+6.12%)
May 02, 2016 60.26 61.51 60.01 61.34 4,398,652 +1.26(+2.10%)
Apr 29, 2016 59.62 60.37 59.21 60.08 3,280,302 +0.12(+0.20%)
Apr 28, 2016 60.28 60.68 59.82 59.96 1,771,628 -0.67(-1.10%)
Apr 27, 2016 59.73 60.84 59.73 60.63 1,613,179 +0.37(+0.61%)
Apr 26, 2016 60.11 60.47 59.47 60.26 1,506,208 +0.27(+0.46%)
Apr 25, 2016 59.32 60.14 59.07 59.99 1,725,169 +0.42(+0.71%)
Apr 22, 2016 59.27 59.75 58.77 59.57 1,573,565 +0.00(+0.00%)
Apr 21, 2016 60.47 60.89 59.34 59.57 2,217,043 -1.10(-1.82%)
Apr 20, 2016 59.86 60.99 59.64 60.68 3,155,181 +0.88(+1.47%)
Apr 19, 2016 59.56 60.12 59.35 59.80 1,815,994 +0.44(+0.74%)
Apr 18, 2016 58.48 59.39 58.37 59.36 1,189,916 +0.87(+1.48%)
Apr 15, 2016 58.67 58.96 58.43 58.49 1,797,904 -0.12(-0.20%)
Apr 14, 2016 58.60 58.88 58.37 58.61 1,288,339 -0.08(-0.14%)
Apr 13, 2016 58.78 58.90 58.23 58.69 1,988,132 +0.23(+0.39%)
Apr 12, 2016 58.53 58.79 58.20 58.47 1,552,083 -0.07(-0.12%)
Apr 11, 2016 58.65 59.19 58.65 58.54 1,902,914 +0.12(+0.20%)
Apr 08, 2016 58.80 58.84 58.21 58.42 1,912,829 +0.08(+0.14%)
Apr 07, 2016 58.48 58.79 57.96 58.34 1,625,194 -0.56(-0.95%)
Apr 06, 2016 57.84 58.97 57.80 58.90 1,592,381 +0.97(+1.67%)
Apr 05, 2016 58.43 58.60 57.86 57.93 1,319,567 -0.82(-1.40%)
Apr 04, 2016 59.45 59.67 58.67 58.75 1,608,311 -0.61(-1.03%)
Apr 01, 2016 58.11 59.45 57.88 59.36 3,070,989 +1.55(+2.69%)
Mar 31, 2016 57.55 58.20 57.38 57.81 1,823,947 +0.12(+0.21%)
Mar 30, 2016 57.53 57.90 57.45 57.69 1,530,280 +0.24(+0.41%)
Mar 29, 2016 56.82 57.48 56.66 57.45 1,210,474 +0.46(+0.80%)
Mar 28, 2016 57.53 57.53 56.84 57.00 1,144,424 -0.18(-0.32%)
Mar 24, 2016 57.22 57.18 57.18 57.18 1,716,889 -0.25(-0.43%)
Mar 23, 2016 57.06 57.53 56.80 57.43 2,496,991 +0.40(+0.70%)
Mar 22, 2016 57.07 57.30 56.95 57.02 1,585,859 -0.27(-0.48%)
Mar 21, 2016 56.94 57.46 56.79 57.30 2,462,774 +0.19(+0.34%)
Mar 18, 2016 56.55 57.38 55.93 57.11 10,011,162 -0.47(-0.82%)
Mar 17, 2016 57.28 57.86 57.10 57.58 2,515,813 +0.27(+0.48%)
Mar 16, 2016 56.90 57.53 56.80 57.31 1,673,632 +0.30(+0.53%)
Mar 15, 2016 56.45 57.25 56.45 57.01 1,530,437 -0.10(-0.18%)
Mar 14, 2016 57.05 57.21 56.53 57.11 2,624,474 -0.01(-0.02%)
Mar 11, 2016 56.21 57.30 55.71 57.11 4,256,991 +1.14(+2.03%)
Mar 10, 2016 54.78 56.15 54.62 55.98 4,771,173 +1.40(+2.57%)
Mar 09, 2016 54.12 54.60 53.75 54.58 2,060,424 +0.76(+1.42%)
Mar 08, 2016 54.13 54.34 53.77 53.81 1,617,473 -0.81(-1.48%)
Mar 07, 2016 54.96 55.16 54.41 54.62 2,032,854 -0.67(-1.22%)
Mar 04, 2016 54.86 55.32 54.51 55.30 3,395,560 +0.44(+0.80%)
Mar 03, 2016 54.42 54.99 54.04 54.86 2,414,475 +0.37(+0.68%)
Mar 02, 2016 54.52 54.55 53.77 54.49 1,721,761 -0.07(-0.13%)
Mar 01, 2016 53.48 54.57 53.38 54.56 2,381,268 +1.59(+3.00%)
Feb 29, 2016 54.04 54.28 52.95 52.97 3,008,383 -1.13(-2.08%)
Feb 26, 2016 54.72 55.11 54.01 54.10 1,986,725 -0.50(-0.92%)
Feb 25, 2016 53.95 54.62 53.59 54.60 1,711,162 +0.78(+1.45%)
Feb 24, 2016 53.20 53.86 52.56 53.81 1,765,960 +0.18(+0.34%)
Feb 23, 2016 54.25 54.55 53.56 53.63 1,927,901 -0.92(-1.68%)
Feb 22, 2016 54.48 55.20 54.25 54.55 1,943,614 +0.25(+0.47%)
Feb 19, 2016 53.80 54.33 53.34 54.30 1,858,597 +0.49(+0.91%)
Feb 18, 2016 54.11 54.34 53.59 53.80 1,356,500 -0.34(-0.62%)
Feb 17, 2016 53.75 54.15 53.50 54.14 2,907,953 +0.81(+1.52%)
Feb 16, 2016 53.20 53.62 52.94 53.33 3,051,383 +0.98(+1.88%)
Feb 12, 2016 51.92 52.35 52.35 52.35 1,691,915 +1.03(+2.00%)
Feb 11, 2016 51.10 51.72 50.91 51.32 2,161,298 -0.87(-1.67%)
Feb 10, 2016 52.64 53.36 52.12 52.20 3,407,631 -0.48(-0.92%)
Feb 09, 2016 52.42 53.87 51.27 52.68 6,132,258 +1.72(+3.37%)
Feb 08, 2016 52.50 52.50 50.11 50.96 4,632,473 -2.27(-4.27%)
Feb 05, 2016 54.42 54.92 53.00 53.23 2,110,838 -1.46(-2.68%)
Feb 04, 2016 54.07 54.80 54.07 54.70 1,598,517 +0.45(+0.84%)
Feb 03, 2016 54.20 54.51 53.52 54.24 1,675,137 +0.12(+0.22%)
Feb 02, 2016 54.56 54.67 53.92 54.12 1,774,945 -1.05(-1.90%)
Feb 01, 2016 54.00 55.50 53.84 55.17 1,990,726 +0.85(+1.57%)
Jan 29, 2016 53.29 54.34 53.02 54.31 2,418,024 +1.38(+2.61%)
Jan 28, 2016 53.92 54.07 52.80 52.93 1,822,147 -0.55(-1.02%)
Jan 27, 2016 54.44 54.91 53.15 53.48 2,322,063 -1.12(-2.05%)
Jan 26, 2016 53.66 54.64 53.40 54.60 1,395,743 +1.08(+2.02%)
Jan 25, 2016 53.80 54.24 53.43 53.51 1,398,599 -0.55(-1.01%)
Jan 22, 2016 53.70 54.15 53.59 54.06 2,169,542 +1.27(+2.41%)
Jan 21, 2016 52.87 53.60 52.44 52.79 2,927,343 +0.15(+0.28%)
Jan 20, 2016 52.67 53.06 51.65 52.64 2,638,958 -0.75(-1.40%)
Jan 19, 2016 53.79 53.96 53.01 53.39 1,521,365 +0.23(+0.43%)
Jan 15, 2016 53.26 53.16 53.16 53.16 3,293,984 -1.67(-3.05%)
Jan 14, 2016 54.02 55.12 53.59 54.83 3,374,224 +1.07(+2.00%)
Jan 13, 2016 54.75 55.20 53.59 53.76 2,785,618 -0.79(-1.45%)
Jan 12, 2016 54.52 54.73 53.60 54.55 3,032,519 +0.95(+1.78%)
Jan 11, 2016 53.30 53.90 52.80 53.60 1,898,446 +0.74(+1.39%)
Jan 08, 2016 54.12 54.25 52.78 52.86 2,156,371 -0.96(-1.79%)
Jan 07, 2016 53.20 54.20 52.81 53.82 2,376,091 +0.01(+0.02%)
Jan 06, 2016 53.98 54.31 53.56 53.81 1,917,601 -1.01(-1.84%)
Jan 05, 2016 54.73 55.55 54.26 54.82 2,511,331 +0.35(+0.63%)
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.