Fidelity National Information Services (NY: FIS )

72.58 +5.05 (+7.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 60.02 60.78 59.61 60.49 3,258,033 +0.12(+0.20%)
Apr 28, 2016 60.70 61.10 60.23 60.37 1,759,600 -0.67(-1.10%)
Apr 27, 2016 60.13 61.25 60.13 61.04 1,602,228 +0.37(+0.61%)
Apr 26, 2016 60.52 60.88 59.88 60.68 1,495,983 +0.28(+0.46%)
Apr 25, 2016 59.72 60.55 59.47 60.40 1,713,457 +0.42(+0.71%)
Apr 22, 2016 59.67 60.16 59.17 59.98 1,562,882 +0.00(+0.00%)
Apr 21, 2016 60.88 61.30 59.75 59.98 2,201,992 -1.11(-1.82%)
Apr 20, 2016 60.27 61.40 60.05 61.09 3,133,761 +0.88(+1.47%)
Apr 19, 2016 59.97 60.53 59.76 60.21 1,803,665 +0.44(+0.74%)
Apr 18, 2016 58.87 59.79 58.76 59.77 1,181,838 +0.87(+1.48%)
Apr 15, 2016 59.07 59.36 58.83 58.89 1,785,698 -0.12(-0.20%)
Apr 14, 2016 59.00 59.28 58.77 59.01 1,279,593 -0.08(-0.14%)
Apr 13, 2016 59.18 59.30 58.63 59.10 1,974,635 +0.23(+0.39%)
Apr 12, 2016 58.93 59.20 58.60 58.87 1,541,547 -0.07(-0.12%)
Apr 11, 2016 59.05 59.59 59.05 58.94 1,889,995 +0.12(+0.20%)
Apr 08, 2016 59.21 59.24 58.61 58.82 1,899,844 +0.08(+0.14%)
Apr 07, 2016 58.88 59.19 58.36 58.74 1,614,161 -0.56(-0.95%)
Apr 06, 2016 58.23 59.37 58.19 59.30 1,581,571 +0.97(+1.67%)
Apr 05, 2016 58.83 59.00 58.26 58.32 1,310,608 -0.83(-1.40%)
Apr 04, 2016 59.86 60.08 59.07 59.15 1,597,393 -0.62(-1.03%)
Apr 01, 2016 58.51 59.86 58.28 59.77 3,050,141 +1.56(+2.69%)
Mar 31, 2016 57.95 58.60 57.77 58.20 1,811,565 +0.12(+0.21%)
Mar 30, 2016 57.92 58.29 57.85 58.08 1,519,891 +0.24(+0.41%)
Mar 29, 2016 57.21 57.87 57.05 57.85 1,202,256 +0.46(+0.80%)
Mar 28, 2016 57.92 57.92 57.23 57.39 1,136,654 -0.18(-0.32%)
Mar 24, 2016 57.62 57.57 57.57 57.57 1,705,234 -0.25(-0.43%)
Mar 23, 2016 57.45 57.92 57.18 57.82 2,480,040 +0.40(+0.70%)
Mar 22, 2016 57.46 57.69 57.34 57.41 1,575,093 -0.28(-0.48%)
Mar 21, 2016 57.33 57.85 57.17 57.69 2,446,055 +0.19(+0.34%)
Mar 18, 2016 56.94 57.77 56.31 57.50 9,943,198 -0.48(-0.82%)
Mar 17, 2016 57.67 58.26 57.49 57.97 2,498,734 +0.28(+0.48%)
Mar 16, 2016 57.29 57.92 57.19 57.70 1,662,270 +0.30(+0.53%)
Mar 15, 2016 56.83 57.64 56.83 57.39 1,520,048 -0.10(-0.18%)
Mar 14, 2016 57.44 57.61 56.92 57.50 2,606,657 -0.01(-0.02%)
Mar 11, 2016 56.60 57.69 56.09 57.51 4,228,091 +1.14(+2.03%)
Mar 10, 2016 55.15 56.53 55.00 56.36 4,738,782 +1.41(+2.57%)
Mar 09, 2016 54.49 54.98 54.12 54.95 2,046,436 +0.77(+1.42%)
Mar 08, 2016 54.50 54.71 54.14 54.18 1,606,492 -0.81(-1.48%)
Mar 07, 2016 55.34 55.54 54.78 55.00 2,019,053 -0.68(-1.22%)
Mar 04, 2016 55.23 55.70 54.89 55.67 3,372,508 +0.44(+0.80%)
Mar 03, 2016 54.80 55.36 54.41 55.23 2,398,083 +0.38(+0.68%)
Mar 02, 2016 54.90 54.92 54.13 54.86 1,710,073 -0.07(-0.13%)
Mar 01, 2016 53.84 54.94 53.74 54.93 2,365,101 +1.60(+3.00%)
Feb 29, 2016 54.41 54.65 53.31 53.33 2,987,959 -1.14(-2.08%)
Feb 26, 2016 55.10 55.49 54.38 54.47 1,973,238 -0.50(-0.92%)
Feb 25, 2016 54.32 55.00 53.95 54.97 1,699,545 +0.79(+1.45%)
Feb 24, 2016 53.57 54.23 52.92 54.18 1,753,971 +0.18(+0.34%)
Feb 23, 2016 54.62 54.92 53.93 54.00 1,914,813 -0.92(-1.68%)
Feb 22, 2016 54.85 55.57 54.62 54.92 1,930,419 +0.26(+0.47%)
Feb 19, 2016 54.17 54.70 53.71 54.67 1,845,979 +0.49(+0.91%)
Feb 18, 2016 54.48 54.71 53.95 54.17 1,347,291 -0.34(-0.62%)
Feb 17, 2016 54.12 54.52 53.86 54.51 2,888,211 +0.81(+1.52%)
Feb 16, 2016 53.56 53.99 53.30 53.70 3,030,667 +0.99(+1.88%)
Feb 12, 2016 52.28 52.71 52.71 52.71 1,680,429 +1.03(+2.00%)
Feb 11, 2016 51.45 52.08 51.26 51.67 2,146,625 -0.88(-1.67%)
Feb 10, 2016 53.00 53.72 52.48 52.55 3,384,497 -0.49(-0.91%)
Feb 09, 2016 52.78 54.24 51.62 53.04 6,090,627 +1.73(+3.37%)
Feb 08, 2016 52.86 52.86 50.45 51.31 4,601,024 -2.29(-4.27%)
Feb 05, 2016 54.80 55.30 53.37 53.60 2,096,508 -1.47(-2.68%)
Feb 04, 2016 54.44 55.17 54.44 55.07 1,587,665 +0.46(+0.84%)
Feb 03, 2016 54.57 54.89 53.89 54.61 1,663,764 +0.12(+0.22%)
Feb 02, 2016 54.93 55.04 54.29 54.49 1,762,895 -1.05(-1.90%)
Feb 01, 2016 54.36 55.88 54.21 55.55 1,977,211 +0.86(+1.57%)
Jan 29, 2016 53.65 54.71 53.39 54.69 2,401,609 +1.39(+2.61%)
Jan 28, 2016 54.29 54.44 53.16 53.29 1,809,777 -0.55(-1.02%)
Jan 27, 2016 54.81 55.28 53.51 53.84 2,306,299 -1.13(-2.05%)
Jan 26, 2016 54.03 55.01 53.76 54.97 1,386,268 +1.09(+2.02%)
Jan 25, 2016 54.17 54.61 53.80 53.88 1,389,105 -0.55(-1.01%)
Jan 22, 2016 54.07 54.52 53.95 54.43 2,154,814 +1.28(+2.41%)
Jan 21, 2016 53.23 53.96 52.80 53.15 2,907,470 +0.15(+0.28%)
Jan 20, 2016 53.03 53.42 52.00 53.00 2,621,042 -0.75(-1.40%)
Jan 19, 2016 54.15 54.33 53.38 53.75 1,511,037 +0.23(+0.43%)
Jan 15, 2016 53.62 53.52 53.52 53.52 3,271,621 -1.68(-3.05%)
Jan 14, 2016 54.39 55.50 53.95 55.21 3,351,317 +1.08(+2.00%)
Jan 13, 2016 55.12 55.57 53.95 54.13 2,766,707 -0.80(-1.45%)
Jan 12, 2016 54.90 55.11 53.96 54.92 3,011,932 +0.96(+1.78%)
Jan 11, 2016 53.66 54.26 53.17 53.96 1,885,558 +0.74(+1.39%)
Jan 08, 2016 54.49 54.62 53.14 53.22 2,141,732 -0.97(-1.79%)
Jan 07, 2016 53.56 54.58 53.17 54.19 2,359,960 +0.01(+0.02%)
Jan 06, 2016 54.35 54.69 53.93 54.18 1,904,583 -1.02(-1.84%)
Jan 05, 2016 55.11 55.93 54.63 55.20 2,494,282 +0.35(+0.63%)
Jan 04, 2016 54.49 54.90 54.01 54.85 2,363,738 -0.63(-1.14%)
Dec 31, 2015 55.64 55.48 55.48 55.48 951,460 -0.36(-0.64%)
Dec 30, 2015 56.15 56.42 55.81 55.84 638,851 -0.55(-0.97%)
Dec 29, 2015 56.18 56.89 56.07 56.39 824,722 +0.54(+0.97%)
Dec 28, 2015 55.68 55.85 55.18 55.85 1,491,605 -0.10(-0.18%)
Dec 24, 2015 55.97 55.95 55.95 55.95 449,243 -0.07(-0.13%)
Dec 23, 2015 54.97 56.32 54.85 56.02 2,389,714 +1.23(+2.24%)
Dec 22, 2015 54.36 54.98 54.19 54.80 1,869,533 +0.63(+1.17%)
Dec 21, 2015 54.00 54.72 53.82 54.16 1,837,515 +0.59(+1.09%)
Dec 18, 2015 54.57 54.61 53.55 53.58 2,989,538 -1.25(-2.27%)
Dec 17, 2015 56.75 57.21 54.70 54.82 2,252,776 -1.97(-3.47%)
Dec 16, 2015 56.85 57.07 55.72 56.79 1,506,365 +0.38(+0.67%)
Dec 15, 2015 56.37 56.67 55.91 56.42 2,094,847 +0.47(+0.83%)
Dec 14, 2015 55.31 56.85 55.28 55.95 2,336,065 +0.16(+0.28%)
Dec 11, 2015 56.09 56.55 55.57 55.79 2,475,559 -1.53(-2.67%)
Dec 10, 2015 57.81 57.98 57.23 57.32 2,150,179 -0.52(-0.90%)
Dec 09, 2015 57.20 58.44 57.14 57.84 2,774,199 +0.36(+0.63%)
Dec 08, 2015 57.43 57.53 56.79 57.48 2,785,113 -0.42(-0.72%)
Dec 07, 2015 59.08 59.26 57.55 57.90 2,322,130 -1.39(-2.35%)
Dec 04, 2015 58.65 59.53 58.65 59.29 3,446,041 +0.88(+1.51%)
Dec 03, 2015 59.42 59.49 57.99 58.41 4,730,056 -0.83(-1.40%)
Dec 02, 2015 58.66 60.13 58.48 59.24 9,287,217 +0.45(+0.76%)
Dec 01, 2015 58.32 59.04 58.04 58.79 4,489,015 +0.75(+1.29%)
Nov 30, 2015 59.08 59.17 57.96 58.04 3,370,647 -0.96(-1.62%)
Nov 27, 2015 58.92 59.16 58.78 59.00 1,063,609 +0.17(+0.29%)
Nov 25, 2015 59.27 58.83 58.83 58.83 2,226,292 -0.23(-0.39%)
Nov 24, 2015 59.39 59.69 58.31 59.06 2,321,113 -0.70(-1.17%)
Nov 23, 2015 60.61 60.75 59.60 59.76 2,639,900 -0.78(-1.29%)
Nov 20, 2015 60.53 60.73 60.41 60.54 2,954,713 +0.30(+0.50%)
Nov 19, 2015 60.40 60.65 60.05 60.24 1,435,602 -0.04(-0.06%)
Nov 18, 2015 60.10 60.41 59.71 60.28 1,429,923 +0.46(+0.78%)
Nov 17, 2015 59.91 60.27 59.65 59.81 1,096,750 +0.10(+0.17%)
Nov 16, 2015 59.38 59.81 59.16 59.71 1,608,230 +0.36(+0.61%)
Nov 13, 2015 60.36 60.47 59.34 59.35 1,189,641 -1.10(-1.82%)
Nov 12, 2015 60.87 61.10 60.37 60.45 1,854,716 -0.70(-1.15%)
Nov 11, 2015 60.55 61.42 60.34 61.15 2,010,731 +0.52(+0.86%)
Nov 10, 2015 60.29 60.80 60.20 60.63 1,982,130 +0.15(+0.24%)
Nov 09, 2015 61.03 61.51 60.22 60.49 1,295,826 -0.77(-1.25%)
Nov 06, 2015 60.32 61.47 60.30 61.25 2,503,690 +0.92(+1.53%)
Nov 05, 2015 59.91 60.81 59.68 60.33 3,973,643 +0.58(+0.98%)
Nov 04, 2015 58.78 61.78 58.75 59.75 6,198,129 +0.98(+1.66%)
Nov 03, 2015 60.21 63.13 58.40 58.77 10,352,027 -8.23(-12.29%)
Nov 02, 2015 65.89 67.10 64.34 67.01 3,084,936 +0.53(+0.80%)
Oct 30, 2015 66.40 66.56 66.00 66.48 2,211,388 +0.16(+0.25%)
Oct 29, 2015 66.24 66.43 65.99 66.31 1,267,068 -0.05(-0.07%)
Oct 28, 2015 65.01 66.37 64.74 66.36 1,148,398 +1.64(+2.54%)
Oct 27, 2015 64.67 65.07 64.46 64.72 1,314,042 -0.32(-0.49%)
Oct 26, 2015 64.85 65.08 64.57 65.04 1,036,466 +0.10(+0.15%)
Oct 23, 2015 64.91 65.04 64.36 64.94 1,117,052 +0.60(+0.94%)
Oct 22, 2015 63.94 64.73 63.67 64.34 1,138,895 +0.77(+1.20%)
Oct 21, 2015 64.55 64.78 63.52 63.57 903,347 -0.83(-1.29%)
Oct 20, 2015 64.27 64.56 63.92 64.40 936,683 +0.03(+0.04%)
Oct 19, 2015 63.81 64.44 63.60 64.37 1,126,172 +0.24(+0.37%)
Oct 16, 2015 63.87 64.13 63.43 64.13 1,092,901 +0.49(+0.77%)
Oct 15, 2015 63.69 63.70 63.01 63.64 1,831,474 +0.39(+0.62%)
Oct 14, 2015 63.75 64.13 63.09 63.25 1,212,070 -0.42(-0.66%)
Oct 13, 2015 64.22 64.63 63.45 63.67 1,362,570 -0.89(-1.38%)
Oct 12, 2015 64.27 64.87 64.06 64.56 765,042 +0.29(+0.45%)
Oct 09, 2015 64.96 65.32 63.91 64.27 1,653,951 -0.73(-1.12%)
Oct 08, 2015 63.91 65.07 63.77 65.00 1,737,932 +1.06(+1.65%)
Oct 07, 2015 63.65 64.07 63.23 63.94 1,475,523 +0.64(+1.01%)
Oct 06, 2015 63.02 63.32 62.60 63.30 1,337,485 +0.10(+0.16%)
Oct 05, 2015 62.47 63.38 62.47 63.20 1,188,000 +0.89(+1.43%)
Oct 02, 2015 60.55 62.37 60.31 62.31 967,896 +0.70(+1.14%)
Oct 01, 2015 61.76 61.76 60.84 61.61 1,562,637 +0.46(+0.75%)
Sep 30, 2015 61.35 61.76 60.49 61.15 1,644,771 +0.53(+0.87%)
Sep 29, 2015 60.12 60.72 59.94 60.62 1,661,595 +0.59(+0.99%)
Sep 28, 2015 61.99 62.17 60.00 60.03 1,635,867 -2.16(-3.47%)
Sep 25, 2015 62.74 62.94 61.84 62.19 1,224,958 -0.07(-0.12%)
Sep 24, 2015 62.52 62.77 61.86 62.27 1,257,242 -0.87(-1.37%)
Sep 23, 2015 62.22 63.25 61.90 63.13 1,462,540 +0.95(+1.52%)
Sep 22, 2015 62.78 62.80 61.81 62.18 1,579,351 -1.25(-1.97%)
Sep 21, 2015 62.45 63.75 62.40 63.43 1,248,623 +1.28(+2.05%)
Sep 18, 2015 62.46 63.31 62.03 62.16 2,575,278 -1.02(-1.62%)
Sep 17, 2015 63.78 64.25 63.02 63.18 1,571,951 -0.57(-0.90%)
Sep 16, 2015 63.66 64.06 63.55 63.75 1,007,690 +0.05(+0.09%)
Sep 15, 2015 62.89 63.95 62.58 63.70 881,002 +1.03(+1.64%)
Sep 14, 2015 63.23 63.34 62.47 62.67 1,258,319 -0.57(-0.89%)
Sep 11, 2015 62.37 63.31 61.90 63.23 1,357,414 +0.82(+1.31%)
Sep 10, 2015 61.65 62.77 61.64 62.41 1,778,047 +0.72(+1.16%)
Sep 09, 2015 63.28 63.58 61.61 61.70 906,364 -1.30(-2.06%)
Sep 08, 2015 61.85 63.00 61.65 63.00 1,091,623 +2.09(+3.43%)
Sep 04, 2015 61.12 60.91 60.91 60.91 1,396,428 -0.99(-1.60%)
Sep 03, 2015 61.98 62.37 61.65 61.90 1,846,907 +0.28(+0.46%)
Sep 02, 2015 61.67 61.79 60.82 61.62 2,023,811 +0.69(+1.13%)
Sep 01, 2015 61.52 62.17 60.43 60.93 2,399,997 -1.80(-2.87%)
Aug 31, 2015 63.29 63.50 62.58 62.72 1,362,953 -1.11(-1.74%)
Aug 28, 2015 63.80 64.01 63.30 63.83 2,018,555 -0.01(-0.01%)
Aug 27, 2015 63.60 64.09 62.66 63.84 1,635,611 +0.76(+1.21%)
Aug 26, 2015 60.97 63.18 60.32 63.08 3,224,024 +3.71(+6.24%)
Aug 25, 2015 61.56 61.59 59.33 59.37 2,717,411 -0.55(-0.91%)
Aug 24, 2015 60.19 62.02 59.22 59.92 3,466,964 -3.04(-4.83%)
Aug 21, 2015 64.44 64.93 62.90 62.96 3,268,205 -1.81(-2.79%)
Aug 20, 2015 65.10 65.66 64.77 64.77 2,028,876 -0.50(-0.77%)
Aug 19, 2015 65.04 65.61 64.57 65.27 2,050,079 +0.13(+0.20%)
Aug 18, 2015 64.92 65.16 64.69 65.14 1,229,951 +0.25(+0.38%)
Aug 17, 2015 63.85 65.06 63.76 64.89 2,037,561 +1.07(+1.68%)
Aug 14, 2015 63.56 63.91 63.30 63.82 1,403,587 +0.10(+0.16%)
Aug 13, 2015 64.27 64.45 63.53 63.72 2,637,750 -0.54(-0.83%)
Aug 12, 2015 62.28 64.39 61.82 64.26 7,019,259 +5.16(+8.73%)
Aug 11, 2015 58.95 59.29 58.66 59.10 1,090,142 -0.41(-0.69%)
Aug 10, 2015 59.18 59.66 59.04 59.51 880,709 +0.68(+1.16%)
Aug 07, 2015 58.66 58.89 58.41 58.83 709,266 +0.08(+0.14%)
Aug 06, 2015 59.73 59.75 58.64 58.75 645,314 -0.96(-1.61%)
Aug 05, 2015 59.49 59.93 59.45 59.71 829,202 +0.42(+0.70%)
Aug 04, 2015 59.48 59.81 59.20 59.29 831,966 -0.19(-0.32%)
Aug 03, 2015 59.49 59.69 58.74 59.48 1,107,245 +0.05(+0.09%)
Jul 31, 2015 60.10 60.10 59.11 59.43 1,862,036 -0.38(-0.64%)
Jul 30, 2015 57.31 60.53 56.85 59.81 8,198,908 +2.37(+4.13%)
Jul 29, 2015 56.64 57.53 56.58 57.44 980,004 +0.74(+1.31%)
Jul 28, 2015 56.67 56.77 56.17 56.69 1,527,659 +0.26(+0.47%)
Jul 27, 2015 56.60 56.64 55.92 56.43 1,686,380 -0.46(-0.81%)
Jul 24, 2015 56.77 57.17 56.46 56.89 1,422,332 +0.05(+0.10%)
Jul 23, 2015 58.06 58.45 56.38 56.84 3,277,321 -1.41(-2.42%)
Jul 22, 2015 57.94 58.39 57.81 58.25 1,224,113 +0.30(+0.52%)
Jul 21, 2015 58.26 58.56 57.82 57.95 1,063,958 -0.42(-0.72%)
Jul 20, 2015 58.30 58.75 58.24 58.36 952,699 +0.15(+0.27%)
Jul 17, 2015 58.72 58.72 58.05 58.21 750,636 -0.37(-0.64%)
Jul 16, 2015 58.56 58.74 58.15 58.58 2,391,946 +0.32(+0.55%)
Jul 15, 2015 58.35 58.57 58.15 58.26 745,997 -0.01(-0.02%)
Jul 14, 2015 58.16 58.38 57.90 58.27 783,562 +0.13(+0.22%)
Jul 13, 2015 58.08 58.22 57.89 58.15 1,370,636 +0.41(+0.71%)
Jul 10, 2015 57.22 57.93 57.14 57.74 1,061,445 +1.13(+1.99%)
Jul 09, 2015 56.69 56.98 56.52 56.61 974,288 +0.68(+1.22%)
Jul 08, 2015 56.43 56.73 55.93 55.93 916,557 -1.02(-1.79%)
Jul 07, 2015 56.87 57.01 56.10 56.95 801,528 +0.16(+0.29%)
Jul 06, 2015 56.14 56.84 56.00 56.78 1,038,618 +0.14(+0.24%)
Jul 02, 2015 56.77 56.65 56.65 56.65 767,413 +0.05(+0.08%)
Jul 01, 2015 56.45 56.75 56.29 56.60 948,355 +0.47(+0.84%)
Jun 30, 2015 57.13 57.13 56.03 56.13 1,446,494 -0.55(-0.98%)
Jun 29, 2015 57.21 57.39 56.61 56.68 1,604,068 -0.87(-1.51%)
Jun 26, 2015 57.45 57.61 57.26 57.56 2,772,693 +0.22(+0.38%)
Jun 25, 2015 57.68 57.76 57.25 57.34 859,680 -0.15(-0.27%)
Jun 24, 2015 58.26 58.30 57.49 57.49 761,141 -0.88(-1.51%)
Jun 23, 2015 58.73 58.77 58.26 58.37 971,446 -0.29(-0.50%)
Jun 22, 2015 58.35 58.97 58.23 58.66 1,056,825 +0.59(+1.02%)
Jun 19, 2015 57.65 58.17 57.58 58.07 1,493,594 +0.49(+0.85%)
Jun 18, 2015 57.29 57.66 57.12 57.58 1,599,616 +0.42(+0.73%)
Jun 17, 2015 57.44 57.49 56.89 57.16 713,673 -0.08(-0.14%)
Jun 16, 2015 57.07 57.46 56.88 57.25 1,287,074 +0.15(+0.27%)
Jun 15, 2015 56.88 57.18 56.47 57.09 1,155,954 -0.36(-0.63%)
Jun 12, 2015 57.86 58.00 57.39 57.46 968,264 -0.58(-1.00%)
Jun 11, 2015 57.26 58.24 57.08 58.04 1,928,331 +1.47(+2.61%)
Jun 10, 2015 56.09 56.73 56.07 56.56 618,178 +0.67(+1.20%)
Jun 09, 2015 56.09 56.24 55.75 55.89 1,127,027 -0.16(-0.29%)
Jun 08, 2015 56.16 56.51 55.94 56.06 1,172,292 -0.21(-0.37%)
Jun 05, 2015 55.80 56.36 55.67 56.26 1,768,050 +0.38(+0.68%)
Jun 04, 2015 56.25 56.44 55.83 55.88 1,341,787 -0.67(-1.18%)
Jun 03, 2015 56.75 56.90 56.44 56.55 1,030,222 +0.07(+0.13%)
Jun 02, 2015 56.45 56.61 56.13 56.48 1,412,767 -0.16(-0.29%)
Jun 01, 2015 56.76 57.02 56.16 56.64 1,776,063 -0.07(-0.13%)
May 29, 2015 57.26 57.39 56.61 56.72 1,711,305 -0.63(-1.10%)
May 28, 2015 57.40 57.58 57.06 57.35 970,307 -0.16(-0.28%)
May 27, 2015 57.45 57.59 57.16 57.51 1,701,344 +0.30(+0.52%)
May 26, 2015 58.02 58.10 57.11 57.21 1,136,003 -1.01(-1.74%)
May 22, 2015 58.26 58.23 58.23 58.23 878,322 -0.15(-0.26%)
May 21, 2015 58.43 58.64 58.33 58.38 733,901 -0.22(-0.37%)
May 20, 2015 58.78 58.97 58.46 58.60 714,488 +0.00(+0.00%)
May 19, 2015 58.62 58.77 58.40 58.60 928,260 +0.12(+0.20%)
May 18, 2015 58.20 58.58 58.07 58.48 957,858 +0.18(+0.31%)
May 15, 2015 58.41 58.66 58.13 58.30 1,161,171 -0.09(-0.15%)
May 14, 2015 58.05 58.44 57.90 58.39 1,488,149 +0.62(+1.08%)
May 13, 2015 57.90 58.47 57.68 57.77 1,147,771 -0.13(-0.22%)
May 12, 2015 57.93 58.04 57.58 57.89 1,745,666 -0.49(-0.84%)
May 11, 2015 58.68 59.05 58.39 58.38 975,147 -0.49(-0.83%)
May 08, 2015 58.56 59.43 58.56 58.87 1,446,093 +0.92(+1.59%)
May 07, 2015 57.44 58.18 57.36 57.95 1,518,050 +0.52(+0.91%)
May 06, 2015 57.51 57.86 57.09 57.42 1,497,798 +0.10(+0.17%)
May 05, 2015 57.01 57.49 56.98 57.32 2,331,789 +0.11(+0.19%)
May 04, 2015 57.30 57.60 57.05 57.21 1,802,345 +0.13(+0.22%)
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.