Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 47.08 47.69 46.78 47.54 2,140,635 +0.56(+1.19%)
Apr 29, 2014 46.47 46.99 46.25 46.98 1,774,642 +0.80(+1.73%)
Apr 28, 2014 46.43 46.81 45.71 46.18 1,081,497 +0.09(+0.19%)
Apr 25, 2014 46.50 46.52 46.06 46.09 852,160 -0.67(-1.43%)
Apr 24, 2014 47.59 47.59 46.62 46.76 1,796,549 -0.67(-1.41%)
Apr 23, 2014 46.72 47.56 46.72 47.43 2,389,431 +0.70(+1.50%)
Apr 22, 2014 46.69 46.89 46.51 46.72 1,128,581 +0.00(+0.00%)
Apr 21, 2014 47.07 47.14 46.42 46.72 789,026 -0.15(-0.32%)
Apr 17, 2014 46.46 46.87 46.87 46.87 1,583,308 +0.16(+0.34%)
Apr 16, 2014 46.79 47.05 46.59 46.71 1,460,152 +0.31(+0.67%)
Apr 15, 2014 46.21 46.67 45.90 46.40 2,212,610 +0.42(+0.91%)
Apr 14, 2014 45.96 46.09 45.53 45.98 1,371,432 +0.36(+0.78%)
Apr 11, 2014 45.76 46.17 45.37 45.63 1,656,858 -0.47(-1.02%)
Apr 10, 2014 47.24 47.30 46.10 46.10 986,194 -1.07(-2.26%)
Apr 09, 2014 47.09 47.20 46.60 47.17 1,229,760 +0.29(+0.63%)
Apr 08, 2014 47.06 47.11 46.59 46.87 1,424,743 -0.20(-0.43%)
Apr 07, 2014 47.18 47.39 46.47 47.08 3,687,137 -0.23(-0.49%)
Apr 04, 2014 48.56 48.57 47.21 47.31 1,422,780 -0.88(-1.83%)
Apr 03, 2014 48.25 48.36 48.07 48.19 1,195,939 +0.00(+0.00%)
Apr 02, 2014 47.97 48.35 47.82 48.19 1,355,944 +0.21(+0.45%)
Apr 01, 2014 47.67 48.01 47.48 47.98 1,170,666 +0.42(+0.88%)
Mar 31, 2014 47.33 47.91 47.32 47.56 2,188,780 +0.50(+1.06%)
Mar 28, 2014 46.67 47.32 46.48 47.06 1,263,940 +0.50(+1.07%)
Mar 27, 2014 46.53 46.82 46.27 46.56 1,634,782 -0.16(-0.34%)
Mar 26, 2014 47.42 47.55 46.68 46.72 1,183,378 -0.50(-1.06%)
Mar 25, 2014 47.61 47.68 46.99 47.22 1,152,180 -0.07(-0.15%)
Mar 24, 2014 48.32 48.51 47.20 47.29 1,024,243 -0.91(-1.88%)
Mar 21, 2014 48.78 49.00 47.96 48.20 2,842,574 -0.11(-0.22%)
Mar 20, 2014 47.91 48.42 47.83 48.31 1,108,407 +0.36(+0.76%)
Mar 19, 2014 48.32 48.49 47.63 47.94 1,013,779 -0.27(-0.55%)
Mar 18, 2014 47.56 48.25 47.54 48.21 1,042,326 +0.65(+1.37%)
Mar 17, 2014 47.23 47.67 47.23 47.56 1,636,952 +0.62(+1.33%)
Mar 14, 2014 47.39 47.58 46.89 46.94 2,008,894 -0.52(-1.09%)
Mar 13, 2014 48.76 48.84 47.45 47.45 1,799,103 -1.05(-2.16%)
Mar 12, 2014 48.51 48.57 48.25 48.50 1,321,148 -0.19(-0.38%)
Mar 11, 2014 48.93 49.18 48.59 48.69 1,344,372 -0.17(-0.34%)
Mar 10, 2014 49.10 49.11 48.72 48.86 879,591 -0.28(-0.58%)
Mar 07, 2014 49.53 49.59 49.03 49.14 1,120,349 -0.16(-0.32%)
Mar 06, 2014 49.26 49.59 49.09 49.30 1,494,710 +0.11(+0.22%)
Mar 05, 2014 50.17 50.17 49.15 49.19 1,642,204 -0.90(-1.80%)
Mar 04, 2014 49.59 50.21 49.49 50.10 1,356,325 +1.17(+2.39%)
Mar 03, 2014 48.72 49.17 48.34 48.93 949,046 -0.34(-0.68%)
Feb 28, 2014 49.57 49.79 49.00 49.26 1,489,667 -0.36(-0.73%)
Feb 27, 2014 48.69 49.64 48.69 49.63 1,514,620 +0.76(+1.56%)
Feb 26, 2014 48.79 49.10 48.60 48.87 1,075,372 +0.19(+0.38%)
Feb 25, 2014 48.58 48.87 48.39 48.68 969,669 +0.04(+0.09%)
Feb 24, 2014 48.19 49.00 48.14 48.63 1,133,521 +0.50(+1.03%)
Feb 21, 2014 48.29 48.47 48.13 48.14 911,154 +0.06(+0.13%)
Feb 20, 2014 47.86 48.40 47.76 48.08 941,957 +0.31(+0.65%)
Feb 19, 2014 47.93 48.51 47.74 47.77 878,499 -0.35(-0.72%)
Feb 18, 2014 47.75 48.16 47.56 48.11 1,044,941 +0.40(+0.84%)
Feb 14, 2014 47.71 47.71 47.71 47.71 1,025,306 -0.19(-0.39%)
Feb 13, 2014 47.24 47.90 47.24 47.90 1,105,664 +0.46(+0.97%)
Feb 12, 2014 47.17 47.48 47.09 47.44 1,973,527 +0.38(+0.81%)
Feb 11, 2014 47.09 47.30 46.62 47.06 1,918,678 +0.08(+0.17%)
Feb 10, 2014 47.47 47.55 46.60 46.98 1,828,579 -0.60(-1.27%)
Feb 07, 2014 46.81 47.61 46.69 47.58 3,631,747 +1.09(+2.34%)
Feb 06, 2014 45.61 46.49 45.49 46.49 2,539,802 +0.97(+2.14%)
Feb 05, 2014 45.14 45.89 44.76 45.52 3,432,193 +0.38(+0.84%)
Feb 04, 2014 43.67 45.47 42.67 45.14 3,330,717 +1.84(+4.26%)
Feb 03, 2014 44.94 45.05 43.28 43.29 2,244,499 -1.62(-3.61%)
Jan 31, 2014 45.22 45.26 44.72 44.91 2,714,808 -0.90(-1.97%)
Jan 30, 2014 45.70 46.08 45.56 45.82 1,142,593 +0.63(+1.39%)
Jan 29, 2014 44.73 45.73 44.72 45.19 2,754,956 +0.04(+0.10%)
Jan 28, 2014 44.62 45.20 44.47 45.14 974,877 +0.51(+1.15%)
Jan 27, 2014 45.18 45.18 44.60 44.63 2,263,971 -0.41(-0.90%)
Jan 24, 2014 46.69 46.81 44.91 45.04 3,117,499 -2.13(-4.53%)
Jan 23, 2014 46.95 47.39 46.73 47.17 3,038,755 -0.22(-0.47%)
Jan 22, 2014 47.13 47.44 47.09 47.39 2,009,382 +0.22(+0.47%)
Jan 21, 2014 46.95 47.23 46.65 47.17 2,312,551 +0.45(+0.97%)
Jan 17, 2014 46.61 46.72 46.72 46.72 1,610,711 +0.18(+0.38%)
Jan 16, 2014 46.38 46.66 46.27 46.54 1,584,191 +0.12(+0.27%)
Jan 15, 2014 46.46 46.64 46.31 46.42 2,517,364 -0.04(-0.08%)
Jan 14, 2014 46.27 46.84 46.10 46.46 2,258,761 +0.35(+0.77%)
Jan 13, 2014 46.79 47.02 46.00 46.10 1,369,663 -0.85(-1.81%)
Jan 10, 2014 47.10 47.16 46.69 46.95 786,952 -0.02(-0.04%)
Jan 09, 2014 47.04 47.17 46.87 46.97 701,940 +0.02(+0.04%)
Jan 08, 2014 46.97 47.08 46.81 46.95 2,000,659 +0.04(+0.09%)
Jan 07, 2014 46.87 47.04 46.76 46.91 965,930 +0.09(+0.19%)
Jan 06, 2014 47.16 47.33 46.76 46.82 890,328 -0.27(-0.56%)
Jan 03, 2014 46.96 47.49 46.84 47.08 1,094,213 +0.13(+0.28%)
Jan 02, 2014 47.31 47.44 46.77 46.95 1,112,814 -0.60(-1.27%)
Dec 31, 2013 47.27 47.55 47.55 47.55 805,186 +0.35(+0.73%)
Dec 30, 2013 46.84 47.29 46.82 47.21 749,256 +0.48(+1.02%)
Dec 27, 2013 46.85 47.01 46.64 46.73 585,228 +0.08(+0.17%)
Dec 26, 2013 46.75 46.75 46.39 46.65 1,287,337 +0.17(+0.36%)
Dec 24, 2013 46.45 46.59 46.35 46.48 865,142 -0.02(-0.04%)
Dec 23, 2013 46.77 46.84 46.39 46.50 1,019,985 -0.15(-0.32%)
Dec 20, 2013 46.49 46.66 46.13 46.65 1,755,430 +0.42(+0.90%)
Dec 19, 2013 46.34 46.49 46.09 46.23 981,362 -0.10(-0.21%)
Dec 18, 2013 45.43 46.36 44.97 46.33 1,121,777 +1.11(+2.45%)
Dec 17, 2013 45.51 45.51 45.00 45.22 1,041,403 -0.19(-0.43%)
Dec 16, 2013 45.17 45.50 45.14 45.42 714,167 +0.43(+0.96%)
Dec 13, 2013 44.86 45.20 44.78 44.99 941,467 +0.25(+0.55%)
Dec 12, 2013 44.38 44.88 44.38 44.74 991,983 +0.19(+0.44%)
Dec 11, 2013 45.20 45.27 44.43 44.54 1,443,369 -0.65(-1.44%)
Dec 10, 2013 44.78 45.22 44.64 45.19 1,832,180 +0.34(+0.75%)
Dec 09, 2013 44.99 45.29 44.70 44.86 1,157,564 -0.02(-0.04%)
Dec 06, 2013 44.30 45.03 44.27 44.88 944,310 +0.95(+2.17%)
Dec 05, 2013 44.40 44.53 43.87 43.92 1,243,099 -0.57(-1.29%)
Dec 04, 2013 44.45 44.77 44.11 44.50 1,299,838 -0.20(-0.45%)
Dec 03, 2013 44.53 45.11 44.42 44.70 2,229,596 +0.07(+0.16%)
Dec 02, 2013 44.81 44.90 44.58 44.63 1,665,706 -0.07(-0.16%)
Nov 29, 2013 44.82 44.96 44.64 44.70 745,189 -0.14(-0.31%)
Nov 27, 2013 44.91 44.98 44.60 44.84 893,235 +0.01(+0.02%)
Nov 26, 2013 44.89 44.99 44.31 44.83 2,490,462 +0.03(+0.06%)
Nov 25, 2013 45.14 45.26 44.56 44.81 951,622 -0.16(-0.35%)
Nov 22, 2013 44.90 44.99 44.60 44.97 1,660,660 +0.00(+0.00%)
Nov 21, 2013 44.78 44.99 44.61 44.97 1,331,564 +0.27(+0.61%)
Nov 20, 2013 45.03 45.04 44.59 44.69 1,138,858 +0.04(+0.08%)
Nov 19, 2013 44.63 45.42 44.49 44.66 1,383,291 +0.04(+0.08%)
Nov 18, 2013 45.02 45.08 44.53 44.62 1,130,016 -0.31(-0.69%)
Nov 15, 2013 44.24 44.96 44.15 44.93 1,994,354 +0.51(+1.15%)
Nov 14, 2013 43.55 44.53 43.45 44.42 1,743,293 +1.46(+3.39%)
Nov 12, 2013 42.37 43.08 42.27 42.96 1,085,600 +0.46(+1.08%)
Nov 11, 2013 42.47 42.77 42.38 42.50 1,204,907 -0.11(-0.27%)
Nov 08, 2013 41.90 42.78 41.81 42.62 1,973,023 +0.59(+1.41%)
Nov 07, 2013 42.93 42.99 41.98 42.03 904,706 -0.75(-1.75%)
Nov 06, 2013 42.78 42.90 42.50 42.78 937,757 +0.02(+0.04%)
Nov 05, 2013 42.76 42.88 42.53 42.76 932,887 -0.05(-0.12%)
Nov 04, 2013 42.88 42.97 42.65 42.81 939,018 -0.01(-0.02%)
Nov 01, 2013 43.17 43.24 42.79 42.82 1,155,517 -0.18(-0.41%)
Oct 31, 2013 42.96 43.40 42.74 43.00 1,327,207 -0.04(-0.08%)
Oct 30, 2013 43.47 43.66 42.98 43.03 1,988,600 -0.42(-0.97%)
Oct 29, 2013 41.72 43.77 41.45 43.46 2,422,819 +2.06(+4.96%)
Oct 28, 2013 41.84 41.90 41.39 41.40 1,953,296 -0.44(-1.05%)
Oct 25, 2013 41.91 42.01 41.73 41.84 1,037,594 -0.04(-0.08%)
Oct 24, 2013 42.00 42.17 41.81 41.88 926,641 -0.11(-0.25%)
Oct 23, 2013 42.09 42.23 41.80 41.98 1,093,504 -0.30(-0.71%)
Oct 22, 2013 42.00 42.42 41.98 42.28 897,692 +0.33(+0.78%)
Oct 21, 2013 41.81 42.02 41.66 41.96 733,277 +0.19(+0.44%)
Oct 18, 2013 41.33 42.01 41.10 41.77 1,508,192 +0.62(+1.50%)
Oct 17, 2013 40.97 41.16 40.81 41.16 1,373,532 +0.04(+0.11%)
Oct 16, 2013 40.58 41.16 40.49 41.11 1,105,292 +0.86(+2.15%)
Oct 15, 2013 40.65 40.75 40.24 40.25 1,050,314 -0.57(-1.40%)
Oct 14, 2013 40.59 40.92 40.50 40.82 759,506 +0.10(+0.24%)
Oct 11, 2013 40.32 40.78 40.31 40.72 734,287 +0.21(+0.52%)
Oct 10, 2013 39.89 40.51 39.89 40.51 1,259,997 +0.91(+2.29%)
Oct 09, 2013 39.95 39.96 39.21 39.60 1,926,716 -0.30(-0.75%)
Oct 08, 2013 40.46 40.56 39.89 39.90 1,713,024 -0.58(-1.44%)
Oct 07, 2013 40.72 40.76 40.48 40.48 947,281 -0.57(-1.40%)
Oct 04, 2013 40.65 41.08 40.60 41.06 1,665,970 +0.42(+1.04%)
Oct 03, 2013 41.36 41.38 40.55 40.63 2,028,515 -0.86(-2.08%)
Oct 02, 2013 41.17 41.52 41.06 41.50 1,354,609 +0.15(+0.36%)
Oct 01, 2013 40.99 41.46 40.92 41.35 1,374,886 +0.30(+0.73%)
Sep 27, 2013 40.89 41.13 40.85 41.05 909,977 -0.08(-0.19%)
Sep 26, 2013 41.20 41.46 40.96 41.13 1,641,514 -0.06(-0.15%)
Sep 25, 2013 41.30 41.51 41.08 41.19 1,070,847 -0.11(-0.28%)
Sep 24, 2013 41.06 41.57 40.99 41.31 1,005,668 +0.29(+0.71%)
Sep 23, 2013 41.15 41.38 40.88 41.01 597,053 -0.31(-0.75%)
Sep 20, 2013 41.60 41.75 41.29 41.32 1,510,233 -0.25(-0.59%)
Sep 19, 2013 41.38 41.72 41.31 41.57 858,027 +0.19(+0.47%)
Sep 18, 2013 41.45 41.59 41.03 41.38 1,075,405 +0.05(+0.13%)
Sep 17, 2013 41.18 41.41 41.11 41.32 851,353 +0.23(+0.56%)
Sep 16, 2013 40.86 41.23 40.86 41.09 810,991 +0.56(+1.37%)
Sep 13, 2013 40.45 40.61 40.28 40.54 1,102,693 +0.21(+0.52%)
Sep 12, 2013 40.29 40.47 40.01 40.33 1,122,807 +0.09(+0.22%)
Sep 11, 2013 40.26 40.46 40.18 40.24 1,059,312 -0.06(-0.15%)
Sep 10, 2013 39.61 40.31 39.57 40.30 1,142,671 +0.85(+2.16%)
Sep 09, 2013 39.86 40.10 39.25 39.45 1,814,800 -0.15(-0.38%)
Sep 06, 2013 39.18 39.82 38.78 39.60 1,180,010 +0.44(+1.12%)
Sep 05, 2013 39.09 39.31 38.98 39.16 1,272,175 +0.08(+0.20%)
Sep 04, 2013 39.05 39.26 38.89 39.08 1,362,324 +0.01(+0.02%)
Sep 03, 2013 39.42 39.66 38.89 39.07 1,407,550 +0.04(+0.11%)
Aug 30, 2013 39.17 39.35 38.90 39.03 1,504,792 -0.16(-0.40%)
Aug 29, 2013 38.80 39.30 38.68 39.18 768,389 +0.29(+0.74%)
Aug 28, 2013 39.11 39.22 38.89 38.89 1,236,683 -0.18(-0.47%)
Aug 27, 2013 39.53 39.64 39.06 39.08 1,158,927 -0.79(-1.98%)
Aug 26, 2013 40.09 40.26 39.83 39.87 1,534,536 -0.25(-0.63%)
Aug 23, 2013 40.33 40.52 40.03 40.12 1,395,981 -0.08(-0.20%)
Aug 22, 2013 40.12 40.29 39.99 40.20 740,015 +0.20(+0.50%)
Aug 21, 2013 40.11 40.33 39.76 40.00 1,141,591 -0.22(-0.55%)
Aug 20, 2013 40.21 40.42 40.15 40.22 1,145,570 -0.01(-0.02%)
Aug 19, 2013 40.38 40.64 40.19 40.23 957,779 -0.25(-0.61%)
Aug 16, 2013 40.38 40.55 40.30 40.47 1,837,511 +0.08(+0.20%)
Aug 15, 2013 40.87 40.91 40.32 40.40 1,783,389 -0.83(-2.00%)
Aug 14, 2013 41.14 41.43 41.12 41.22 1,125,600 -0.02(-0.04%)
Aug 13, 2013 41.48 41.57 40.82 41.24 3,071,241 -0.38(-0.91%)
Aug 12, 2013 41.05 41.90 40.98 41.62 2,434,709 +0.40(+0.98%)
Aug 09, 2013 40.78 41.41 40.78 41.21 1,287,128 +0.37(+0.90%)
Aug 08, 2013 40.98 41.24 40.70 40.84 2,046,278 +0.10(+0.24%)
Aug 07, 2013 40.24 40.87 40.08 40.75 2,038,504 +0.42(+1.04%)
Aug 06, 2013 39.87 40.61 39.83 40.33 2,059,424 +0.37(+0.92%)
Aug 05, 2013 39.68 40.06 39.60 39.96 2,197,786 +0.17(+0.42%)
Aug 02, 2013 39.30 39.87 39.05 39.79 2,037,815 +0.42(+1.07%)
Aug 01, 2013 38.05 39.41 37.97 39.37 2,388,588 +1.48(+3.92%)
Jul 31, 2013 37.70 38.05 37.55 37.89 2,842,627 +0.09(+0.23%)
Jul 30, 2013 39.06 39.11 37.59 37.80 2,963,407 -1.07(-2.76%)
Jul 29, 2013 38.80 38.98 38.74 38.87 1,036,441 -0.06(-0.16%)
Jul 26, 2013 38.79 38.93 38.50 38.93 912,415 -0.18(-0.45%)
Jul 25, 2013 38.93 39.18 38.71 39.11 1,038,233 +0.20(+0.52%)
Jul 24, 2013 39.28 39.35 38.84 38.90 995,037 -0.19(-0.49%)
Jul 23, 2013 39.26 39.29 38.92 39.10 1,548,751 +0.22(+0.56%)
Jul 22, 2013 38.93 38.95 38.83 38.88 1,398,540 -0.07(-0.18%)
Jul 19, 2013 39.39 39.39 38.90 38.95 1,074,447 -0.30(-0.76%)
Jul 18, 2013 39.29 39.56 39.17 39.25 713,139 -0.03(-0.07%)
Jul 17, 2013 39.32 39.45 39.09 39.27 417,702 +0.04(+0.09%)
Jul 16, 2013 39.51 39.67 39.13 39.24 859,588 -0.31(-0.78%)
Jul 15, 2013 39.49 39.75 39.32 39.54 673,811 -0.01(-0.02%)
Jul 12, 2013 39.79 39.88 39.31 39.55 1,075,631 -0.25(-0.64%)
Jul 11, 2013 39.78 39.88 39.51 39.81 1,250,764 +0.43(+1.09%)
Jul 10, 2013 38.95 39.43 38.95 39.38 1,390,137 +0.38(+0.97%)
Jul 09, 2013 39.33 39.18 38.87 39.00 1,137,892 -0.18(-0.45%)
Jul 08, 2013 38.62 39.25 38.58 39.18 1,762,898 +0.88(+2.29%)
Jul 05, 2013 38.11 38.32 37.86 38.30 1,317,409 +0.51(+1.35%)
Jul 03, 2013 37.50 38.02 37.40 37.79 1,618,825 +0.22(+0.58%)
Jul 02, 2013 38.14 38.23 37.51 37.57 2,134,383 -0.54(-1.41%)
Jul 01, 2013 37.87 38.32 37.82 38.10 1,570,826 +0.50(+1.33%)
Jun 28, 2013 37.46 37.98 37.46 37.60 4,566,442 -0.15(-0.40%)
Jun 27, 2013 37.84 37.88 37.65 37.75 2,438,178 +0.05(+0.14%)
Jun 26, 2013 38.10 38.10 37.54 37.70 2,409,776 -0.05(-0.14%)
Jun 25, 2013 37.67 37.81 37.24 37.75 1,752,602 +0.42(+1.13%)
Jun 24, 2013 37.19 37.63 37.03 37.33 2,220,803 -0.10(-0.26%)
Jun 21, 2013 37.63 37.66 37.01 37.43 2,165,075 +0.02(+0.05%)
Jun 20, 2013 38.12 38.32 37.35 37.41 1,706,270 -1.01(-2.63%)
Jun 19, 2013 38.96 39.08 38.41 38.42 1,047,964 -0.49(-1.26%)
Jun 18, 2013 38.72 38.91 38.58 38.91 1,366,926 +0.27(+0.70%)
Jun 17, 2013 38.61 39.04 38.35 38.64 1,974,045 +0.33(+0.87%)
Jun 14, 2013 38.88 39.04 38.15 38.31 1,807,531 -0.94(-2.39%)
Jun 13, 2013 38.49 39.30 38.27 39.25 1,095,233 +0.75(+1.96%)
Jun 12, 2013 39.12 39.20 38.46 38.49 1,650,668 -0.45(-1.15%)
Jun 11, 2013 38.66 39.26 38.50 38.94 1,838,520 -0.11(-0.29%)
Jun 10, 2013 38.94 39.10 38.72 39.05 1,515,639 +0.16(+0.40%)
Jun 07, 2013 38.75 39.05 38.64 38.90 1,639,947 +0.35(+0.91%)
Jun 06, 2013 37.83 38.55 37.58 38.55 1,876,133 +0.66(+1.75%)
Jun 05, 2013 38.63 38.83 37.86 37.88 2,050,796 -0.83(-2.14%)
Jun 04, 2013 39.22 39.29 38.43 38.71 2,373,328 -0.52(-1.31%)
Jun 03, 2013 39.21 39.51 38.79 39.23 2,033,963 +0.01(+0.02%)
May 31, 2013 39.81 39.89 39.20 39.22 3,685,019 -0.77(-1.92%)
May 30, 2013 39.42 40.07 39.38 39.99 1,270,383 +0.62(+1.58%)
May 29, 2013 39.71 39.77 39.25 39.37 1,791,939 -0.64(-1.59%)
May 28, 2013 39.70 40.14 39.63 40.00 1,754,856 +0.56(+1.42%)
May 24, 2013 39.30 39.52 38.92 39.45 1,248,630 -0.07(-0.18%)
May 23, 2013 39.23 39.62 39.17 39.52 1,842,616 +0.05(+0.13%)
May 22, 2013 39.60 39.96 39.29 39.46 2,409,518 -0.10(-0.24%)
May 21, 2013 39.56 40.02 39.48 39.56 1,542,056 +0.03(+0.07%)
May 20, 2013 39.35 39.57 39.24 39.53 2,049,773 +0.16(+0.40%)
May 17, 2013 38.90 39.40 38.88 39.38 1,691,479 +0.50(+1.28%)
May 16, 2013 38.69 39.10 38.68 38.88 1,816,030 +0.17(+0.43%)
May 15, 2013 38.35 38.75 38.35 38.71 1,700,420 +0.52(+1.37%)
May 13, 2013 38.13 38.25 38.06 38.19 1,743,003 -0.06(-0.16%)
May 10, 2013 38.27 38.43 38.07 38.25 1,313,258 +0.00(+0.00%)
May 09, 2013 37.93 38.43 37.88 38.25 2,179,611 +0.19(+0.51%)
May 08, 2013 37.24 38.16 37.14 38.06 3,014,517 +0.82(+2.20%)
May 07, 2013 37.17 37.32 36.97 37.24 1,315,642 +0.08(+0.21%)
May 06, 2013 37.39 37.39 37.05 37.16 1,157,460 -0.16(-0.42%)
May 03, 2013 37.12 37.34 36.97 37.31 1,771,464 +0.34(+0.92%)
May 02, 2013 36.76 37.08 36.75 36.97 2,109,066 +0.20(+0.55%)
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.