Fidelity National Information Services (NY: FIS )

69.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.29 28.33 27.90 28.06 2,346,441 +0.06(+0.21%)
Mar 29, 2012 27.77 28.16 27.77 28.00 1,909,509 +0.00(+0.00%)
Mar 28, 2012 28.08 28.12 27.75 28.00 1,692,288 -0.08(-0.30%)
Mar 27, 2012 28.32 28.32 28.02 28.08 1,201,846 -0.17(-0.60%)
Mar 26, 2012 28.10 28.26 27.99 28.25 1,899,759 +0.33(+1.18%)
Mar 23, 2012 27.88 27.99 27.66 27.92 1,290,410 +0.02(+0.06%)
Mar 22, 2012 27.64 27.99 27.57 27.90 1,448,160 +0.05(+0.18%)
Mar 21, 2012 27.74 27.98 27.68 27.85 1,756,445 +0.00(+0.00%)
Mar 20, 2012 27.65 27.93 27.49 27.85 2,112,615 +0.00(+0.00%)
Mar 19, 2012 27.85 27.93 27.74 27.85 1,585,625 -0.10(-0.36%)
Mar 16, 2012 27.90 28.01 27.73 27.96 4,494,465 +0.14(+0.52%)
Mar 15, 2012 27.30 27.96 27.23 27.81 2,834,360 +0.52(+1.89%)
Mar 14, 2012 27.09 27.35 26.97 27.30 1,475,358 +0.30(+1.10%)
Mar 13, 2012 26.91 27.00 26.75 27.00 2,449,248 +0.24(+0.91%)
Mar 12, 2012 26.67 26.88 26.56 26.75 1,406,149 +0.08(+0.32%)
Mar 09, 2012 26.80 26.86 26.59 26.67 1,233,744 -0.02(-0.06%)
Mar 08, 2012 26.70 26.78 26.50 26.69 1,438,989 +0.24(+0.89%)
Mar 07, 2012 26.26 26.54 26.15 26.45 1,572,040 +0.29(+1.09%)
Mar 06, 2012 26.27 26.48 26.07 26.16 1,447,178 -0.30(-1.15%)
Mar 05, 2012 26.31 26.52 26.27 26.47 1,641,676 +0.21(+0.80%)
Mar 02, 2012 26.83 26.83 26.24 26.26 1,403,095 -0.62(-2.32%)
Mar 01, 2012 26.77 26.92 26.71 26.88 2,829,512 +0.17(+0.63%)
Feb 29, 2012 26.49 26.76 26.35 26.71 2,861,573 +0.21(+0.79%)
Feb 28, 2012 26.32 26.63 26.14 26.50 2,377,541 +0.22(+0.83%)
Feb 27, 2012 25.99 26.44 25.85 26.28 1,843,666 +0.13(+0.48%)
Feb 24, 2012 26.16 26.28 26.08 26.16 1,818,881 -0.03(-0.13%)
Feb 23, 2012 25.86 26.25 25.80 26.19 3,646,578 +0.32(+1.24%)
Feb 22, 2012 25.75 26.06 25.75 25.87 2,766,120 -0.03(-0.13%)
Feb 21, 2012 25.93 26.01 25.74 25.90 2,402,966 +0.06(+0.23%)
Feb 17, 2012 26.34 26.35 25.68 25.85 4,072,035 -0.39(-1.48%)
Feb 16, 2012 26.47 26.53 26.22 26.23 2,110,959 -0.24(-0.89%)
Feb 15, 2012 26.45 26.91 26.34 26.47 3,709,366 +0.34(+1.29%)
Feb 14, 2012 24.97 26.35 24.97 26.13 5,298,381 +1.72(+7.03%)
Feb 13, 2012 24.26 24.48 24.11 24.41 2,886,805 +0.29(+1.22%)
Feb 10, 2012 24.08 24.14 24.01 24.12 1,892,338 -0.10(-0.42%)
Feb 09, 2012 24.37 24.39 24.13 24.22 2,371,153 -0.04(-0.17%)
Feb 08, 2012 24.33 24.43 24.15 24.26 2,798,909 -0.07(-0.28%)
Feb 07, 2012 24.46 24.46 24.30 24.33 1,994,455 -0.30(-1.23%)
Feb 06, 2012 24.54 24.68 24.46 24.63 1,389,115 -0.12(-0.48%)
Feb 03, 2012 24.41 24.75 24.38 24.75 2,877,486 +0.55(+2.26%)
Feb 02, 2012 24.26 24.27 24.13 24.20 2,189,039 +0.04(+0.17%)
Feb 01, 2012 24.02 24.23 23.97 24.16 2,472,854 +0.12(+0.49%)
Jan 31, 2012 24.04 24.14 23.89 24.04 2,345,934 +0.00(+0.00%)
Jan 30, 2012 23.76 24.06 23.64 24.04 1,164,810 +0.01(+0.03%)
Jan 27, 2012 23.80 24.09 23.77 24.04 1,510,340 +0.12(+0.49%)
Jan 26, 2012 23.92 23.98 23.74 23.92 1,140,150 +0.07(+0.28%)
Jan 25, 2012 23.56 23.91 23.41 23.85 1,214,594 +0.24(+1.00%)
Jan 24, 2012 23.28 23.67 23.24 23.61 1,125,849 +0.08(+0.32%)
Jan 23, 2012 23.40 23.57 23.29 23.54 1,266,249 +0.10(+0.43%)
Jan 20, 2012 23.24 23.47 23.14 23.44 1,661,930 +0.20(+0.87%)
Jan 19, 2012 23.15 23.38 23.13 23.24 1,559,317 +0.18(+0.77%)
Jan 18, 2012 22.76 23.10 22.61 23.06 1,042,532 +0.30(+1.33%)
Jan 17, 2012 22.81 22.97 22.71 22.76 1,618,786 +0.08(+0.33%)
Jan 13, 2012 22.68 22.76 22.49 22.68 1,703,969 -0.13(-0.59%)
Jan 12, 2012 23.07 23.10 22.71 22.81 2,386,839 -0.11(-0.48%)
Jan 11, 2012 22.80 23.01 22.76 22.92 1,261,328 +0.05(+0.22%)
Jan 10, 2012 23.00 23.19 22.55 22.87 1,926,665 +0.15(+0.67%)
Jan 09, 2012 22.31 22.78 22.28 22.72 1,739,724 +0.47(+2.12%)
Jan 06, 2012 22.59 22.71 22.23 22.25 2,166,174 -0.40(-1.75%)
Jan 05, 2012 22.36 22.90 22.36 22.65 2,228,289 +0.17(+0.75%)
Jan 04, 2012 22.41 22.55 22.15 22.48 2,027,592 +0.09(+0.41%)
Dec 30, 2011 22.35 22.49 22.28 22.39 1,135,749 +0.05(+0.23%)
Dec 29, 2011 22.27 22.38 22.19 22.33 1,551,042 +0.16(+0.72%)
Dec 28, 2011 22.46 22.52 22.11 22.17 1,834,007 -0.27(-1.20%)
Dec 27, 2011 22.30 22.60 22.29 22.44 1,247,869 +0.05(+0.23%)
Dec 23, 2011 22.31 22.52 22.29 22.39 1,255,944 +0.45(+2.07%)
Dec 21, 2011 21.66 21.96 21.59 21.94 1,891,588 +0.16(+0.73%)
Dec 20, 2011 21.48 21.92 21.48 21.78 3,334,523 +0.72(+3.40%)
Dec 19, 2011 21.50 21.54 21.03 21.06 1,907,957 -0.34(-1.57%)
Dec 16, 2011 21.41 21.67 21.27 21.40 2,975,082 +0.16(+0.75%)
Dec 15, 2011 21.56 21.71 21.20 21.24 2,221,491 -0.13(-0.63%)
Dec 14, 2011 21.20 21.59 21.15 21.37 2,997,813 +0.18(+0.83%)
Dec 13, 2011 21.49 21.66 21.07 21.20 2,115,928 -0.15(-0.71%)
Dec 12, 2011 21.46 21.56 21.30 21.35 2,146,771 -0.26(-1.21%)
Dec 09, 2011 21.24 21.75 21.20 21.61 2,897,729 +0.45(+2.10%)
Dec 08, 2011 21.69 21.79 21.12 21.16 3,461,202 -0.65(-2.97%)
Dec 07, 2011 21.14 21.83 20.95 21.81 3,041,697 +0.60(+2.81%)
Dec 06, 2011 21.50 21.50 21.21 21.21 2,491,116 -0.29(-1.33%)
Dec 05, 2011 21.26 21.64 21.17 21.50 2,719,782 +0.57(+2.73%)
Dec 02, 2011 20.91 20.98 20.80 20.93 2,905,548 +0.25(+1.22%)
Dec 01, 2011 20.16 20.85 20.11 20.68 3,083,671 +0.44(+2.16%)
Nov 30, 2011 19.81 20.25 19.66 20.24 4,350,882 +1.09(+5.70%)
Nov 29, 2011 19.43 19.47 19.12 19.15 2,446,175 -0.36(-1.85%)
Nov 28, 2011 19.46 19.55 19.34 19.51 1,325,152 +0.54(+2.83%)
Nov 25, 2011 19.06 19.23 18.93 18.97 1,043,044 -0.17(-0.88%)
Nov 23, 2011 19.01 19.33 18.94 19.14 2,856,805 -0.04(-0.22%)
Nov 22, 2011 19.60 19.68 19.12 19.18 2,540,330 -0.45(-2.31%)
Nov 21, 2011 19.58 19.75 19.42 19.64 2,345,541 -0.26(-1.31%)
Nov 18, 2011 19.86 20.00 19.69 19.90 3,832,650 +0.04(+0.21%)
Nov 17, 2011 20.49 20.58 19.81 19.85 3,103,797 -0.71(-3.43%)
Nov 16, 2011 20.75 21.08 20.53 20.56 2,182,308 -0.35(-1.69%)
Nov 15, 2011 20.98 21.14 20.79 20.91 4,554,459 -0.09(-0.44%)
Nov 14, 2011 21.51 21.53 20.92 21.00 2,150,134 -0.66(-3.03%)
Nov 11, 2011 21.43 21.70 21.40 21.66 1,128,034 +0.58(+2.75%)
Nov 10, 2011 21.16 21.24 20.82 21.08 1,870,547 +0.18(+0.88%)
Nov 09, 2011 21.24 21.38 20.88 20.90 2,405,345 -0.94(-4.31%)
Nov 08, 2011 21.64 21.84 21.39 21.84 1,333,665 +0.28(+1.29%)
Nov 07, 2011 21.19 21.56 21.08 21.56 1,820,418 +0.36(+1.70%)
Nov 04, 2011 21.24 21.34 20.94 21.20 2,052,423 -0.24(-1.10%)
Nov 03, 2011 20.85 21.46 20.59 21.43 2,378,243 +0.77(+3.74%)
Nov 02, 2011 21.11 21.26 20.54 20.66 3,813,829 -0.18(-0.85%)
Nov 01, 2011 20.49 21.44 20.21 20.84 6,691,920 -1.16(-5.27%)
Oct 31, 2011 22.42 22.69 21.97 22.00 4,165,161 -0.76(-3.32%)
Oct 28, 2011 22.70 22.83 22.56 22.75 2,104,041 -0.19(-0.84%)
Oct 27, 2011 22.80 23.08 22.57 22.95 3,111,088 +0.84(+3.80%)
Oct 26, 2011 22.06 22.17 21.43 22.11 2,216,235 +0.34(+1.54%)
Oct 25, 2011 22.06 22.22 21.71 21.77 1,783,403 -0.44(-1.97%)
Oct 24, 2011 21.72 22.27 21.64 22.21 1,052,226 +0.55(+2.52%)
Oct 21, 2011 21.62 21.77 21.43 21.66 1,800,986 +0.28(+1.30%)
Oct 20, 2011 21.52 21.73 21.10 21.38 2,138,606 -0.10(-0.47%)
Oct 19, 2011 22.11 22.11 21.42 21.48 1,623,046 -0.63(-2.85%)
Oct 18, 2011 21.47 22.20 21.24 22.11 2,427,807 +0.60(+2.77%)
Oct 17, 2011 21.79 21.85 21.47 21.52 1,957,119 -0.41(-1.88%)
Oct 14, 2011 21.89 22.01 21.75 21.93 1,323,865 +0.30(+1.40%)
Oct 13, 2011 21.59 21.71 21.29 21.63 1,187,944 -0.08(-0.39%)
Oct 12, 2011 21.64 21.84 21.43 21.71 1,848,151 +0.25(+1.17%)
Oct 11, 2011 21.18 21.65 21.13 21.46 911,630 +0.05(+0.24%)
Oct 10, 2011 21.21 21.41 21.12 21.41 1,290,807 +0.58(+2.78%)
Oct 07, 2011 21.16 21.23 20.79 20.83 2,134,338 -0.34(-1.59%)
Oct 06, 2011 20.70 21.17 20.70 21.16 2,277,089 +0.72(+3.53%)
Oct 05, 2011 20.60 20.72 20.16 20.44 3,227,115 -0.12(-0.57%)
Oct 04, 2011 19.40 20.61 19.37 20.56 3,035,309 +0.86(+4.35%)
Oct 03, 2011 20.48 20.64 19.69 19.70 2,284,536 -0.73(-3.58%)
Sep 30, 2011 20.52 20.76 20.43 20.43 1,928,403 -0.39(-1.90%)
Sep 29, 2011 21.11 21.22 20.38 20.83 1,718,384 +0.10(+0.49%)
Sep 28, 2011 21.05 21.20 20.69 20.73 2,124,055 -0.32(-1.52%)
Sep 27, 2011 21.02 21.44 20.89 21.05 1,804,058 +0.42(+2.04%)
Sep 26, 2011 20.37 20.64 20.05 20.63 1,895,126 +0.38(+1.87%)
Sep 23, 2011 20.23 20.42 20.10 20.25 1,978,918 -0.05(-0.25%)
Sep 22, 2011 20.50 20.50 19.88 20.30 4,031,144 -0.61(-2.89%)
Sep 21, 2011 21.86 21.95 20.90 20.90 2,535,973 -0.96(-4.38%)
Sep 20, 2011 21.92 22.27 21.83 21.86 1,566,398 +0.00(+0.00%)
Sep 19, 2011 21.84 21.97 21.65 21.86 1,396,393 -0.41(-1.85%)
Sep 16, 2011 22.05 22.35 21.92 22.27 5,631,688 +0.28(+1.26%)
Sep 15, 2011 21.94 22.00 21.58 22.00 1,960,323 +0.36(+1.67%)
Sep 14, 2011 21.54 21.90 21.13 21.64 2,214,579 +0.21(+0.98%)
Sep 13, 2011 21.40 21.57 21.19 21.42 1,614,378 +0.03(+0.16%)
Sep 12, 2011 21.07 21.42 20.90 21.39 1,693,531 +0.12(+0.55%)
Sep 09, 2011 21.91 22.00 21.23 21.27 1,813,881 -0.92(-4.16%)
Sep 08, 2011 22.37 22.52 22.15 22.20 1,641,078 -0.29(-1.31%)
Sep 07, 2011 21.88 22.50 21.72 22.49 2,514,120 +0.91(+4.20%)
Sep 06, 2011 21.74 21.88 21.45 21.58 4,214,371 -0.91(-4.03%)
Sep 02, 2011 22.93 23.05 22.49 22.49 1,767,121 -0.86(-3.70%)
Sep 01, 2011 23.66 23.81 23.29 23.35 1,352,523 -0.28(-1.17%)
Aug 31, 2011 23.72 23.75 23.35 23.63 1,823,776 +0.07(+0.28%)
Aug 30, 2011 23.36 23.75 23.27 23.56 1,675,684 +0.03(+0.14%)
Aug 29, 2011 23.27 23.53 23.14 23.53 1,758,689 +0.58(+2.52%)
Aug 26, 2011 22.48 23.02 22.14 22.95 1,975,466 +0.34(+1.48%)
Aug 25, 2011 23.24 23.43 22.56 22.62 3,052,997 -0.50(-2.18%)
Aug 24, 2011 22.97 23.32 22.84 23.12 2,436,065 -0.36(-1.54%)
Aug 23, 2011 22.74 23.48 22.64 23.48 1,975,044 +0.84(+3.70%)
Aug 22, 2011 22.82 22.88 22.53 22.64 1,494,601 +0.29(+1.28%)
Aug 19, 2011 22.42 23.19 22.34 22.36 3,680,473 -0.22(-0.97%)
Aug 18, 2011 22.72 22.90 22.37 22.57 3,083,418 -0.80(-3.41%)
Aug 17, 2011 23.65 23.74 23.20 23.37 1,613,778 -0.17(-0.71%)
Aug 16, 2011 23.40 23.71 23.22 23.54 2,090,844 -0.15(-0.64%)
Aug 15, 2011 23.41 23.71 23.17 23.69 2,490,048 +0.14(+0.61%)
Aug 12, 2011 23.52 23.66 23.26 23.55 2,343,856 +0.18(+0.79%)
Aug 11, 2011 22.58 23.58 22.51 23.36 4,191,379 +0.95(+4.23%)
Aug 10, 2011 23.00 23.29 22.35 22.41 5,041,698 -1.01(-4.30%)
Aug 09, 2011 23.65 23.46 21.93 23.42 6,144,490 +1.03(+4.61%)
Aug 08, 2011 23.65 24.08 22.39 22.39 6,255,071 -1.88(-7.74%)
Aug 05, 2011 23.88 24.63 23.77 24.27 5,714,978 +0.65(+2.73%)
Aug 04, 2011 24.04 24.39 23.61 23.62 4,442,706 -0.69(-2.83%)
Aug 03, 2011 23.67 24.34 23.54 24.31 2,146,547 +0.62(+2.62%)
Aug 02, 2011 24.38 24.57 23.68 23.69 1,418,258 -0.92(-3.75%)
Aug 01, 2011 25.38 25.53 24.44 24.61 1,764,402 -0.56(-2.23%)
Jul 29, 2011 25.51 25.68 25.15 25.17 1,794,604 -0.53(-2.06%)
Jul 28, 2011 25.07 25.73 25.04 25.70 2,451,422 +0.55(+2.20%)
Jul 27, 2011 25.29 25.34 25.14 25.15 1,770,649 -0.29(-1.15%)
Jul 26, 2011 25.37 25.58 25.26 25.44 1,515,575 +0.03(+0.10%)
Jul 25, 2011 25.27 25.61 25.25 25.42 939,726 -0.14(-0.56%)
Jul 22, 2011 25.58 25.58 25.50 25.56 988,707 -0.20(-0.78%)
Jul 21, 2011 25.63 25.89 25.56 25.76 2,013,891 +0.21(+0.82%)
Jul 20, 2011 25.36 25.66 24.95 25.55 2,820,739 +0.58(+2.32%)
Jul 19, 2011 24.40 25.11 24.40 24.97 2,359,105 +0.65(+2.65%)
Jul 18, 2011 24.69 24.79 24.28 24.33 1,697,128 -0.52(-2.09%)
Jul 15, 2011 24.89 24.90 24.57 24.85 1,323,841 +0.03(+0.10%)
Jul 14, 2011 25.18 25.24 24.77 24.82 1,118,489 -0.33(-1.30%)
Jul 13, 2011 25.27 25.39 25.07 25.15 833,861 -0.03(-0.13%)
Jul 12, 2011 25.28 25.41 25.17 25.18 1,353,165 -0.18(-0.69%)
Jul 11, 2011 25.70 25.77 25.33 25.36 1,176,608 -0.60(-2.33%)
Jul 08, 2011 26.05 26.12 25.89 25.96 969,204 -0.30(-1.15%)
Jul 07, 2011 26.19 26.31 26.13 26.26 1,328,510 +0.32(+1.23%)
Jul 06, 2011 25.82 26.05 25.72 25.94 1,836,411 +0.14(+0.55%)
Jul 05, 2011 26.01 26.01 25.64 25.80 1,349,333 -0.21(-0.81%)
Jul 01, 2011 25.89 26.10 25.77 26.01 1,729,272 +0.19(+0.75%)
Jun 30, 2011 25.72 25.92 25.64 25.82 1,248,391 +0.16(+0.62%)
Jun 29, 2011 25.44 25.73 25.44 25.66 1,693,010 +0.29(+1.12%)
Jun 28, 2011 25.37 25.44 25.31 25.37 1,697,691 +0.04(+0.17%)
Jun 27, 2011 25.33 25.42 25.08 25.33 1,036,688 +0.12(+0.47%)
Jun 24, 2011 25.42 25.56 25.17 25.22 1,910,204 -0.23(-0.89%)
Jun 23, 2011 25.79 25.82 25.34 25.44 2,654,000 -0.64(-2.44%)
Jun 22, 2011 26.20 26.33 26.06 26.08 965,739 -0.15(-0.58%)
Jun 21, 2011 26.36 26.37 26.13 26.23 1,464,254 +0.05(+0.19%)
Jun 20, 2011 26.15 26.19 26.07 26.18 776,368 +0.19(+0.74%)
Jun 17, 2011 26.07 26.30 25.96 25.99 2,747,730 +0.13(+0.49%)
Jun 16, 2011 25.85 25.92 25.68 25.86 1,639,853 +0.03(+0.13%)
Jun 15, 2011 26.32 26.36 25.64 25.83 2,035,381 -0.65(-2.44%)
Jun 14, 2011 26.49 26.57 26.36 26.47 1,349,955 +0.19(+0.73%)
Jun 13, 2011 26.46 26.46 26.16 26.28 1,287,126 -0.15(-0.57%)
Jun 10, 2011 26.47 26.67 26.31 26.43 2,510,980 -0.19(-0.72%)
Jun 09, 2011 26.13 26.63 26.04 26.62 1,654,755 +0.53(+2.02%)
Jun 08, 2011 26.36 26.36 26.02 26.10 1,627,086 -0.35(-1.33%)
Jun 07, 2011 26.15 26.58 26.05 26.45 2,747,412 +0.39(+1.48%)
Jun 06, 2011 26.05 26.37 26.02 26.06 1,453,424 -0.07(-0.26%)
Jun 03, 2011 26.13 26.41 26.07 26.13 1,232,189 +0.04(+0.16%)
May 24, 2011 26.38 26.46 26.09 26.09 1,287,935 -0.28(-1.05%)
May 23, 2011 26.47 26.52 26.34 26.36 780,267 -0.39(-1.47%)
May 20, 2011 26.97 27.06 26.72 26.76 1,447,189 -0.23(-0.87%)
May 19, 2011 27.06 27.13 26.83 26.99 951,127 +0.14(+0.53%)
May 18, 2011 26.66 26.92 26.58 26.85 1,077,188 +0.21(+0.79%)
May 17, 2011 26.67 26.82 26.52 26.64 1,798,716 -0.09(-0.34%)
May 16, 2011 26.83 26.98 26.69 26.73 1,451,206 -0.25(-0.93%)
May 13, 2011 27.21 27.28 26.93 26.98 1,002,722 -0.23(-0.83%)
May 12, 2011 27.02 27.23 26.81 27.21 1,520,383 +0.13(+0.49%)
May 11, 2011 27.21 27.42 26.82 27.08 1,492,535 -0.18(-0.65%)
May 10, 2011 27.24 27.44 27.13 27.25 1,435,448 +0.07(+0.25%)
May 09, 2011 27.15 27.32 27.04 27.18 771,721 -0.02(-0.06%)
May 06, 2011 27.69 27.82 27.12 27.20 1,156,898 -0.25(-0.92%)
May 05, 2011 27.57 27.66 27.35 27.45 2,010,767 -0.21(-0.76%)
May 04, 2011 28.05 28.06 27.34 27.66 2,327,024 -0.42(-1.49%)
May 03, 2011 27.42 28.26 27.28 28.08 3,322,437 +0.50(+1.82%)
May 02, 2011 27.64 27.64 27.58 27.58 1,431,068 -0.14(-0.51%)
Apr 29, 2011 27.39 27.74 27.29 27.72 1,322,844 +0.35(+1.28%)
Apr 28, 2011 27.87 27.93 27.34 27.37 1,655,214 -0.56(-2.01%)
Apr 27, 2011 27.79 27.96 27.67 27.93 724,949 +0.13(+0.48%)
Apr 26, 2011 27.98 27.98 27.76 27.80 1,246,786 -0.03(-0.09%)
Apr 25, 2011 27.80 27.89 27.74 27.82 751,106 +0.06(+0.21%)
Apr 21, 2011 27.89 28.02 27.73 27.76 1,090,012 -0.22(-0.78%)
Apr 20, 2011 27.77 28.23 27.77 27.98 1,132,762 +0.48(+1.74%)
Apr 19, 2011 27.44 27.52 27.28 27.50 1,370,010 +0.07(+0.24%)
Apr 18, 2011 27.56 27.59 27.27 27.44 1,383,542 -0.41(-1.47%)
Apr 15, 2011 27.85 27.90 27.56 27.85 1,028,148 +0.10(+0.36%)
Apr 14, 2011 27.65 27.80 27.48 27.75 844,711 -0.06(-0.21%)
Apr 13, 2011 27.70 27.85 27.63 27.80 935,131 +0.18(+0.64%)
Apr 12, 2011 27.51 27.82 27.35 27.63 2,079,555 -0.03(-0.09%)
Apr 11, 2011 27.49 28.01 27.49 27.65 1,603,756 +0.18(+0.64%)
Apr 08, 2011 27.95 27.96 27.34 27.48 1,830,510 -0.31(-1.11%)
Apr 07, 2011 27.72 28.03 27.64 27.79 1,834,935 -0.01(-0.03%)
Apr 06, 2011 27.68 27.84 27.52 27.80 998,717 +0.18(+0.67%)
Apr 05, 2011 27.65 27.78 27.47 27.61 1,104,831 -0.11(-0.39%)
Apr 04, 2011 27.77 27.83 27.52 27.72 1,436,299 -0.10(-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.