Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	49.23	49.45	48.67	48.93	1,499,849	-0.36(-0.73%)
Feb 27, 2014	48.36	49.31	48.36	49.29	1,524,973	+0.76(+1.56%)
Feb 26, 2014	48.46	48.77	48.27	48.53	1,082,723	+0.18(+0.38%)
Feb 25, 2014	48.25	48.54	48.06	48.35	976,298	+0.04(+0.09%)
Feb 24, 2014	47.86	48.67	47.81	48.30	1,141,269	+0.49(+1.03%)
Feb 21, 2014	47.96	48.14	47.81	47.81	917,382	+0.06(+0.13%)
Feb 20, 2014	47.53	48.08	47.43	47.75	948,396	+0.31(+0.65%)
Feb 19, 2014	47.60	48.18	47.42	47.44	884,504	-0.34(-0.72%)
Feb 18, 2014	47.42	47.83	47.24	47.79	1,052,084	+0.40(+0.84%)
Feb 14, 2014	47.39	47.39	47.39	47.39	1,032,314	-0.18(-0.39%)
Feb 13, 2014	46.91	47.57	46.91	47.57	1,113,222	+0.46(+0.97%)
Feb 12, 2014	46.85	47.16	46.77	47.12	1,987,017	+0.38(+0.81%)
Feb 11, 2014	46.77	46.98	46.31	46.74	1,931,792	+0.08(+0.17%)
Feb 10, 2014	47.14	47.23	46.28	46.66	1,841,078	-0.60(-1.27%)
Feb 07, 2014	46.49	47.28	46.38	47.26	3,656,571	+1.08(+2.34%)
Feb 06, 2014	45.30	46.18	45.18	46.18	2,557,163	+0.97(+2.14%)
Feb 05, 2014	44.83	45.58	44.46	45.21	3,455,654	+0.38(+0.84%)
Feb 04, 2014	43.37	45.16	42.38	44.83	3,353,484	+1.83(+4.26%)
Feb 03, 2014	44.64	44.74	42.99	43.00	2,259,841	-1.61(-3.61%)
Jan 31, 2014	44.91	44.95	44.42	44.61	2,733,364	-0.90(-1.97%)
Jan 30, 2014	45.39	45.77	45.25	45.51	1,150,403	+0.62(+1.39%)
Jan 29, 2014	44.42	45.42	44.42	44.88	2,773,787	+0.04(+0.10%)
Jan 28, 2014	44.32	44.89	44.17	44.84	981,540	+0.51(+1.15%)
Jan 27, 2014	44.87	44.88	44.30	44.33	2,279,446	-0.40(-0.90%)
Jan 24, 2014	46.37	46.49	44.61	44.73	3,138,808	-2.12(-4.53%)
Jan 23, 2014	46.63	47.07	46.41	46.85	3,059,526	-0.22(-0.47%)
Jan 22, 2014	46.81	47.12	46.77	47.07	2,023,116	+0.22(+0.47%)
Jan 21, 2014	46.63	46.91	46.33	46.85	2,328,358	+0.45(+0.97%)
Jan 17, 2014	46.29	46.40	46.40	46.40	1,621,721	+0.18(+0.38%)
Jan 16, 2014	46.07	46.34	45.96	46.23	1,595,019	+0.12(+0.27%)
Jan 15, 2014	46.14	46.33	46.00	46.11	2,534,571	-0.04(-0.08%)
Jan 14, 2014	45.96	46.52	45.79	46.14	2,274,201	+0.35(+0.77%)
Jan 13, 2014	46.47	46.70	45.69	45.79	1,379,025	-0.84(-1.81%)
Jan 10, 2014	46.78	46.84	46.37	46.63	792,331	-0.02(-0.04%)
Jan 09, 2014	46.72	46.85	46.55	46.65	706,738	+0.02(+0.04%)
Jan 08, 2014	46.65	46.76	46.49	46.63	2,014,334	+0.04(+0.09%)
Jan 07, 2014	46.55	46.73	46.44	46.59	972,532	+0.09(+0.19%)
Jan 06, 2014	46.84	47.01	46.44	46.50	896,414	-0.26(-0.56%)
Jan 03, 2014	46.64	47.17	46.52	46.77	1,101,693	+0.13(+0.28%)
Jan 02, 2014	46.98	47.12	46.45	46.63	1,120,420	-0.60(-1.27%)
Dec 31, 2013	46.95	47.23	47.23	47.23	810,690	+0.34(+0.73%)
Dec 30, 2013	46.52	46.97	46.50	46.89	754,378	+0.48(+1.02%)
Dec 27, 2013	46.54	46.69	46.33	46.41	589,228	+0.08(+0.17%)
Dec 26, 2013	46.43	46.43	46.08	46.33	1,296,137	+0.17(+0.36%)
Dec 24, 2013	46.13	46.27	46.03	46.17	871,056	-0.02(-0.04%)
Dec 23, 2013	46.46	46.52	46.08	46.18	1,026,957	-0.15(-0.32%)
Dec 20, 2013	46.18	46.34	45.81	46.33	1,767,429	+0.41(+0.90%)
Dec 19, 2013	46.03	46.18	45.78	45.92	988,070	-0.10(-0.21%)
Dec 18, 2013	45.12	46.04	44.66	46.02	1,129,444	+1.10(+2.45%)
Dec 17, 2013	45.20	45.20	44.70	44.92	1,048,521	-0.19(-0.43%)
Dec 16, 2013	44.86	45.19	44.84	45.11	719,049	+0.43(+0.96%)
Dec 13, 2013	44.56	44.89	44.48	44.68	947,902	+0.25(+0.55%)
Dec 12, 2013	44.08	44.57	44.08	44.43	998,763	+0.19(+0.44%)
Dec 11, 2013	44.90	44.97	44.13	44.24	1,453,236	-0.65(-1.44%)
Dec 10, 2013	44.48	44.91	44.34	44.89	1,844,704	+0.33(+0.75%)
Dec 09, 2013	44.69	44.98	44.40	44.56	1,165,476	-0.02(-0.04%)
Dec 06, 2013	44.00	44.72	43.97	44.57	950,765	+0.95(+2.17%)
Dec 05, 2013	44.10	44.23	43.57	43.63	1,251,596	-0.57(-1.29%)
Dec 04, 2013	44.14	44.47	43.81	44.20	1,308,723	-0.20(-0.45%)
Dec 03, 2013	44.23	44.80	44.12	44.40	2,244,837	+0.07(+0.16%)

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.