Fidelity National Information Services (NY: FIS )

69.28 -0.45 (-0.65%)
Streaming Delayed Price Updated: 3:14 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 89.83 90.94 89.60 89.68 3,086,529 +0.25(+0.29%)
Apr 27, 2018 89.79 90.26 89.27 89.42 2,158,953 -0.28(-0.32%)
Apr 26, 2018 89.42 90.18 89.25 89.70 1,904,906 +0.84(+0.95%)
Apr 25, 2018 89.52 89.55 88.64 88.86 1,715,509 -0.62(-0.70%)
Apr 24, 2018 90.60 90.91 89.11 89.49 1,435,369 -0.88(-0.97%)
Apr 23, 2018 91.05 91.24 90.14 90.36 1,226,482 -0.29(-0.32%)
Apr 20, 2018 91.44 91.80 90.44 90.66 1,224,199 -0.99(-1.08%)
Apr 19, 2018 92.00 92.35 91.21 91.65 962,342 -0.44(-0.48%)
Apr 18, 2018 92.54 92.54 91.90 92.09 1,693,447 -0.08(-0.08%)
Apr 17, 2018 92.42 92.42 91.80 92.17 2,176,982 +0.30(+0.33%)
Apr 16, 2018 91.65 92.10 91.12 91.87 840,604 +1.00(+1.10%)
Apr 13, 2018 91.89 91.98 90.52 90.87 1,029,569 -0.42(-0.47%)
Apr 12, 2018 91.52 91.75 91.18 91.29 704,297 +0.32(+0.35%)
Apr 11, 2018 90.72 91.99 90.70 90.97 1,284,315 -0.46(-0.51%)
Apr 10, 2018 91.68 92.18 91.16 91.43 1,117,169 +0.78(+0.86%)
Apr 09, 2018 90.69 91.93 90.08 90.65 1,788,622 +0.44(+0.49%)
Apr 06, 2018 91.20 91.67 89.82 90.20 1,568,118 -1.82(-1.98%)
Apr 05, 2018 91.25 92.53 91.11 92.03 1,757,487 +1.38(+1.52%)
Apr 04, 2018 88.57 90.85 88.49 90.65 2,231,968 +0.94(+1.05%)
Apr 03, 2018 89.50 90.02 88.64 89.70 2,742,037 +0.27(+0.31%)
Apr 02, 2018 90.55 91.19 88.68 89.43 2,467,419 -1.50(-1.65%)
Mar 29, 2018 90.93 90.93 90.93 0 +0.93(+1.03%)
Mar 28, 2018 89.57 90.66 88.71 90.01 1,741,818 +0.60(+0.68%)
Mar 27, 2018 91.16 91.39 88.84 89.40 1,436,869 -1.40(-1.54%)
Mar 26, 2018 90.45 90.98 89.28 90.80 2,057,115 +1.23(+1.37%)
Mar 23, 2018 92.19 92.82 89.55 89.57 1,763,743 -2.51(-2.73%)
Mar 22, 2018 94.40 94.40 91.98 92.08 1,857,865 -2.89(-3.04%)
Mar 21, 2018 95.47 96.07 94.88 94.97 1,083,889 -0.32(-0.34%)
Mar 20, 2018 94.75 95.42 94.28 95.29 1,019,427 +0.82(+0.87%)
Mar 19, 2018 94.79 95.09 93.84 94.47 758,026 -0.56(-0.59%)
Mar 16, 2018 94.69 95.26 94.67 95.03 1,801,227 +0.51(+0.54%)
Mar 15, 2018 94.79 95.42 94.28 94.52 829,205 +0.09(+0.10%)
Mar 14, 2018 94.49 95.05 93.98 94.43 1,310,024 -0.08(-0.09%)
Mar 13, 2018 95.27 95.71 94.11 94.51 1,594,888 -0.77(-0.81%)
Mar 12, 2018 94.86 95.62 94.41 95.28 2,502,230 +0.43(+0.46%)
Mar 09, 2018 94.03 94.91 93.55 94.85 1,809,452 +1.40(+1.50%)
Mar 08, 2018 93.31 93.51 92.74 93.45 1,261,465 +0.67(+0.72%)
Mar 07, 2018 92.95 92.78 1,485,805 -0.13(-0.14%)
Mar 06, 2018 93.95 94.29 92.66 92.91 1,506,459 -0.83(-0.88%)
Mar 05, 2018 90.58 93.78 90.58 93.74 2,504,157 +2.53(+2.78%)
Mar 02, 2018 89.68 91.36 89.18 91.21 1,339,548 +0.88(+0.98%)
Mar 01, 2018 91.54 91.84 89.91 90.32 1,435,085 -1.15(-1.26%)
Feb 28, 2018 92.71 93.64 91.44 91.47 2,111,227 -1.19(-1.28%)
Feb 27, 2018 94.08 94.33 92.65 92.66 1,331,647 -1.39(-1.48%)
Feb 26, 2018 94.13 95.16 93.85 94.05 2,175,760 +0.09(+0.10%)
Feb 23, 2018 92.82 93.97 92.32 93.95 1,918,020 +1.68(+1.83%)
Feb 22, 2018 92.27 2,358,932 +0.83(+0.91%)
Feb 21, 2018 91.82 93.11 91.43 91.44 1,291,332 -0.16(-0.17%)
Feb 20, 2018 91.53 92.25 90.63 91.60 1,570,603 -0.47(-0.51%)
Feb 16, 2018 92.07 92.07 92.07 0 +1.19(+1.30%)
Feb 15, 2018 90.66 90.90 89.92 90.89 1,600,514 +0.53(+0.58%)
Feb 14, 2018 90.06 90.74 89.73 90.36 1,690,145 -0.16(-0.18%)
Feb 13, 2018 89.49 90.63 88.88 90.52 1,215,523 +0.96(+1.07%)
Feb 12, 2018 90.14 90.72 89.32 89.56 1,901,682 +0.11(+0.13%)
Feb 09, 2018 87.90 90.10 86.71 89.45 2,732,578 +2.16(+2.47%)
Feb 08, 2018 91.13 92.23 87.24 87.29 3,216,118 -3.79(-4.16%)
Feb 07, 2018 90.11 92.44 89.87 91.08 3,292,782 +0.99(+1.10%)
Feb 06, 2018 89.75 90.56 87.01 90.10 5,889,853 -2.82(-3.04%)
Feb 05, 2018 94.68 95.01 92.10 92.92 1,821,924 -1.97(-2.07%)
Feb 02, 2018 95.59 96.22 94.86 94.89 1,713,226 -1.22(-1.27%)
Feb 01, 2018 96.29 96.79 95.74 96.11 1,583,812 -0.24(-0.24%)
Jan 31, 2018 96.64 97.12 96.17 96.35 1,570,360 -0.28(-0.29%)
Jan 30, 2018 96.35 96.66 96.18 96.63 1,298,400 -0.03(-0.03%)
Jan 29, 2018 96.86 97.56 96.47 96.66 1,297,181 -0.18(-0.18%)
Jan 26, 2018 95.82 97.01 95.61 96.83 1,508,358 +1.30(+1.36%)
Jan 25, 2018 94.75 95.82 94.63 95.54 1,269,960 +0.88(+0.93%)
Jan 24, 2018 93.75 94.89 93.39 94.65 1,635,357 +1.35(+1.44%)
Jan 23, 2018 93.21 93.95 93.13 93.31 1,014,210 -0.06(-0.06%)
Jan 22, 2018 92.83 93.37 92.63 93.36 1,181,340 +0.68(+0.73%)
Jan 19, 2018 92.12 92.80 91.90 92.68 1,728,629 +0.88(+0.95%)
Jan 18, 2018 92.19 92.30 91.78 91.81 1,257,883 -0.06(-0.06%)
Jan 17, 2018 92.03 92.21 91.54 91.86 1,495,449 +0.40(+0.44%)
Jan 16, 2018 92.05 92.58 91.25 91.46 1,539,017 -0.41(-0.45%)
Jan 12, 2018 91.87 91.87 91.87 0 -0.16(-0.17%)
Jan 11, 2018 91.61 92.05 91.36 92.03 1,316,640 +0.47(+0.51%)
Jan 10, 2018 91.57 91.56 2,242,703 +1.17(+1.29%)
Jan 09, 2018 90.16 90.52 89.92 90.40 1,422,113 +0.29(+0.32%)
Jan 08, 2018 89.78 90.69 89.47 90.10 1,260,224 +0.23(+0.25%)
Jan 05, 2018 89.55 89.88 88.91 89.88 1,828,448 +0.51(+0.57%)
Jan 04, 2018 88.79 89.95 88.79 89.37 1,778,405 +0.66(+0.74%)
Jan 03, 2018 88.14 88.90 88.07 88.71 1,456,176 +0.52(+0.59%)
Jan 02, 2018 88.77 88.89 87.77 88.19 1,308,633 -0.37(-0.41%)
Dec 29, 2017 88.56 88.56 88.56 0 -0.18(-0.20%)
Dec 28, 2017 88.67 88.92 88.34 88.74 1,457,564 +0.26(+0.30%)
Dec 27, 2017 88.91 89.05 88.52 88.48 716,356 -0.12(-0.14%)
Dec 26, 2017 88.67 88.83 88.35 88.60 735,401 -0.18(-0.20%)
Dec 22, 2017 89.15 89.46 88.77 88.78 936,956 -0.51(-0.57%)
Dec 21, 2017 89.67 89.89 89.14 89.29 951,826 -0.21(-0.23%)
Dec 20, 2017 89.92 90.25 89.38 89.49 1,045,581 +0.08(+0.08%)
Dec 19, 2017 89.78 89.93 89.02 89.42 1,442,402 -0.24(-0.26%)
Dec 18, 2017 89.88 90.12 89.48 89.65 1,678,194 +0.40(+0.44%)
Dec 15, 2017 88.30 89.39 88.02 89.26 2,905,721 +1.16(+1.31%)
Dec 14, 2017 88.51 88.90 88.07 88.10 1,580,769 -0.35(-0.39%)
Dec 13, 2017 88.27 89.31 88.19 88.45 1,594,854 +0.02(+0.02%)
Dec 12, 2017 88.43 89.96 88.31 88.43 2,713,855 -1.38(-1.54%)
Dec 11, 2017 89.90 90.08 89.26 89.81 1,266,341 -0.13(-0.15%)
Dec 08, 2017 90.24 90.49 89.62 89.94 1,794,141 -0.02(-0.02%)
Dec 07, 2017 89.55 90.09 89.33 89.96 2,135,696 +0.53(+0.60%)
Dec 06, 2017 89.11 89.65 88.61 89.42 1,936,490 +0.12(+0.14%)
Dec 05, 2017 88.03 89.36 87.55 89.30 2,149,732 +1.44(+1.64%)
Dec 04, 2017 88.69 88.76 87.82 87.86 1,778,031 -0.11(-0.13%)
Dec 01, 2017 88.33 88.56 87.29 87.97 1,586,592 -0.54(-0.61%)
Nov 30, 2017 87.35 88.58 87.14 88.51 1,901,265 +1.51(+1.74%)
Nov 29, 2017 87.29 87.29 86.24 87.00 1,139,140 +0.00(+0.00%)
Nov 28, 2017 86.33 87.12 86.25 87.00 1,000,465 +0.70(+0.82%)
Nov 27, 2017 86.65 86.67 85.89 86.30 1,230,861 -0.13(-0.15%)
Nov 24, 2017 85.94 86.52 85.85 86.43 500,018 +0.49(+0.57%)
Nov 22, 2017 85.94 86.15 85.70 85.94 844,657 -0.14(-0.16%)
Nov 21, 2017 86.46 86.56 85.92 86.08 2,050,810 -0.22(-0.25%)
Nov 20, 2017 86.69 86.88 86.13 86.30 1,523,335 -0.08(-0.10%)
Nov 17, 2017 87.26 87.48 86.17 86.38 1,804,153 -1.07(-1.22%)
Nov 16, 2017 88.03 88.43 87.43 87.45 2,888,853 -0.32(-0.36%)
Nov 15, 2017 87.52 88.03 86.46 87.77 2,573,307 +0.10(+0.12%)
Nov 14, 2017 86.66 87.94 86.01 87.67 2,249,742 +0.54(+0.62%)
Nov 13, 2017 86.17 87.16 85.87 87.13 1,664,204 +0.08(+0.10%)
Nov 10, 2017 86.64 87.24 86.44 87.04 1,918,448 +0.23(+0.26%)
Nov 09, 2017 85.86 87.07 85.35 86.82 2,882,413 +0.82(+0.95%)
Nov 08, 2017 84.84 86.43 84.45 86.00 2,558,375 +1.11(+1.30%)
Nov 07, 2017 87.21 87.26 83.80 84.89 5,060,889 -2.50(-2.86%)
Nov 06, 2017 87.57 87.92 87.27 87.39 1,727,383 -0.05(-0.05%)
Nov 03, 2017 87.28 87.69 86.88 87.43 1,347,432 -0.17(-0.19%)
Nov 02, 2017 87.68 87.86 87.18 87.60 1,587,241 +0.23(+0.27%)
Nov 01, 2017 88.32 89.04 86.78 87.37 3,037,015 +0.33(+0.38%)
Oct 31, 2017 85.62 87.55 85.20 87.04 4,682,909 -3.11(-3.45%)
Oct 30, 2017 90.50 90.51 89.84 90.15 1,322,748 -0.52(-0.57%)
Oct 27, 2017 90.21 90.71 89.97 90.66 1,059,898 +0.64(+0.71%)
Oct 26, 2017 90.17 90.42 89.84 90.02 946,379 +0.38(+0.43%)
Oct 25, 2017 89.43 90.03 89.17 89.64 921,187 +0.24(+0.27%)
Oct 24, 2017 89.93 90.05 89.37 89.40 866,735 -0.41(-0.46%)
Oct 23, 2017 89.61 90.08 89.60 89.81 792,262 +0.40(+0.45%)
Oct 20, 2017 89.60 89.61 88.95 89.41 1,040,855 +0.12(+0.14%)
Oct 19, 2017 88.94 89.34 88.44 89.28 1,243,186 +0.32(+0.36%)
Oct 18, 2017 88.55 89.34 88.48 88.96 695,460 +0.40(+0.46%)
Oct 17, 2017 89.37 89.37 88.33 88.56 1,027,331 -0.78(-0.87%)
Oct 16, 2017 89.20 89.40 88.91 89.34 1,086,657 +0.23(+0.26%)
Oct 13, 2017 89.05 89.27 88.80 89.11 1,112,050 +0.33(+0.37%)
Oct 12, 2017 88.73 89.13 88.60 88.78 1,120,738 -0.03(-0.03%)
Oct 11, 2017 88.75 88.88 88.52 88.80 915,066 +0.03(+0.03%)
Oct 10, 2017 88.68 89.10 88.50 88.78 1,420,085 +0.24(+0.28%)
Oct 09, 2017 88.20 88.63 88.03 88.53 791,167 +0.41(+0.47%)
Oct 06, 2017 87.98 88.19 87.74 88.12 1,471,079 +0.08(+0.10%)
Oct 05, 2017 88.12 88.16 87.60 88.04 781,534 +0.10(+0.12%)
Oct 04, 2017 87.68 88.15 87.52 87.93 1,179,932 +0.29(+0.33%)
Oct 03, 2017 87.58 87.82 87.32 87.64 554,301 +0.07(+0.08%)
Oct 02, 2017 87.70 88.07 87.40 87.58 924,480 -0.06(-0.06%)
Sep 29, 2017 87.60 87.88 87.27 87.63 1,147,291 +0.05(+0.05%)
Sep 28, 2017 86.86 87.63 86.82 87.58 950,874 +0.32(+0.37%)
Sep 27, 2017 87.25 87.69 87.06 87.27 1,018,246 +0.33(+0.38%)
Sep 26, 2017 87.20 87.42 86.81 86.94 994,410 -0.17(-0.19%)
Sep 25, 2017 87.31 87.46 86.46 87.11 1,451,467 -0.21(-0.24%)
Sep 22, 2017 86.97 87.38 86.83 87.31 1,032,609 +0.31(+0.36%)
Sep 21, 2017 86.96 87.20 86.66 87.00 904,999 -0.08(-0.09%)
Sep 20, 2017 87.14 87.38 86.50 87.08 1,211,251 +0.03(+0.03%)
Sep 19, 2017 87.71 87.90 86.95 87.05 1,355,875 -0.72(-0.82%)
Sep 18, 2017 86.51 87.84 86.42 87.77 2,369,709 +1.44(+1.66%)
Sep 15, 2017 86.38 86.64 86.06 86.34 2,240,175 -0.09(-0.11%)
Sep 14, 2017 86.42 86.77 86.12 86.43 1,062,603 -0.02(-0.02%)
Sep 13, 2017 87.07 87.16 86.44 86.45 935,241 -0.85(-0.98%)
Sep 12, 2017 87.46 87.67 86.95 87.30 825,260 -0.06(-0.06%)
Sep 11, 2017 86.81 87.36 86.51 87.36 1,177,121 +1.02(+1.18%)
Sep 08, 2017 86.53 86.73 86.18 86.34 1,134,401 -0.22(-0.25%)
Sep 07, 2017 86.66 86.84 86.27 86.55 1,022,891 +0.06(+0.06%)
Sep 06, 2017 86.42 86.63 85.93 86.50 1,033,285 +0.24(+0.28%)
Sep 05, 2017 86.15 86.36 85.78 86.25 1,077,302 -0.12(-0.14%)
Sep 01, 2017 87.13 87.26 86.05 86.37 1,093,013 -0.54(-0.62%)
Aug 31, 2017 86.73 87.04 86.51 86.92 1,529,161 +0.50(+0.57%)
Aug 30, 2017 86.01 86.52 85.79 86.42 944,027 +0.42(+0.49%)
Aug 29, 2017 85.44 86.27 85.38 86.00 995,684 +0.14(+0.16%)
Aug 28, 2017 85.72 85.93 85.46 85.86 717,941 +0.42(+0.49%)
Aug 25, 2017 85.67 85.82 85.29 85.44 887,725 +0.08(+0.10%)
Aug 24, 2017 85.66 85.66 85.17 85.36 1,267,042 -0.08(-0.10%)
Aug 23, 2017 85.45 85.58 85.17 85.44 1,043,615 -0.22(-0.26%)
Aug 22, 2017 85.24 85.73 85.00 85.66 1,302,643 +0.67(+0.79%)
Aug 21, 2017 84.03 85.03 84.00 84.99 1,472,868 +0.96(+1.15%)
Aug 18, 2017 83.72 84.30 83.22 84.03 3,307,262 +0.24(+0.29%)
Aug 17, 2017 85.53 85.62 83.72 83.78 1,265,127 -1.76(-2.06%)
Aug 16, 2017 84.34 85.99 84.19 85.54 1,612,892 +0.74(+0.87%)
Aug 15, 2017 84.63 85.01 84.59 84.80 901,013 +0.20(+0.23%)
Aug 14, 2017 84.19 84.76 84.04 84.61 778,307 +1.15(+1.38%)
Aug 11, 2017 83.31 83.85 83.29 83.46 834,515 -0.04(-0.04%)
Aug 10, 2017 83.50 83.93 83.30 83.49 1,750,956 -0.12(-0.15%)
Aug 09, 2017 83.66 83.84 83.35 83.62 1,219,113 -0.56(-0.67%)
Aug 08, 2017 84.59 84.80 84.09 84.18 1,019,525 -0.52(-0.62%)
Aug 07, 2017 84.36 84.75 84.34 84.70 2,550,254 +0.17(+0.20%)
Aug 04, 2017 85.00 84.18 84.53 2,938,699 -0.04(-0.04%)
Aug 03, 2017 85.18 85.61 84.05 84.57 2,326,830 -0.78(-0.91%)
Aug 02, 2017 85.96 86.79 85.02 85.35 2,418,983 -0.59(-0.69%)
Aug 01, 2017 85.79 85.96 85.35 85.94 2,083,408 +0.61(+0.71%)
Jul 31, 2017 85.29 85.65 85.11 85.33 1,984,849 +0.36(+0.43%)
Jul 28, 2017 85.12 85.24 84.49 84.96 1,422,060 -0.21(-0.24%)
Jul 27, 2017 85.05 85.18 84.42 85.17 3,095,148 +0.34(+0.40%)
Jul 26, 2017 84.19 84.83 83.91 84.83 1,197,901 +0.93(+1.10%)
Jul 25, 2017 84.27 84.39 83.87 83.91 1,387,410 -0.39(-0.47%)
Jul 24, 2017 84.18 84.46 83.61 84.30 1,024,726 +0.11(+0.13%)
Jul 21, 2017 83.98 84.42 83.96 84.19 1,104,715 +0.18(+0.21%)
Jul 20, 2017 84.29 83.77 84.01 1,578,316 -0.06(-0.07%)
Jul 19, 2017 84.09 84.44 83.86 84.06 1,360,289 +0.02(+0.02%)
Jul 18, 2017 83.76 84.05 83.43 84.05 1,014,893 +0.21(+0.25%)
Jul 17, 2017 83.83 83.95 83.54 83.84 1,228,704 +0.05(+0.06%)
Jul 14, 2017 83.72 83.97 83.49 83.79 1,221,233 +0.31(+0.37%)
Jul 13, 2017 83.13 83.57 82.75 83.48 1,845,194 +0.61(+0.73%)
Jul 12, 2017 82.32 82.93 82.26 82.88 1,928,199 +0.73(+0.89%)
Jul 11, 2017 81.64 82.21 81.39 82.15 2,107,933 +0.49(+0.60%)
Jul 10, 2017 81.20 81.88 80.90 81.66 1,589,079 +0.49(+0.60%)
Jul 07, 2017 80.23 81.33 80.23 81.17 1,933,679 +1.15(+1.44%)
Jul 06, 2017 80.26 80.29 79.72 80.02 1,626,496 -0.52(-0.65%)
Jul 05, 2017 80.14 80.74 79.93 80.55 1,759,791 +0.62(+0.77%)
Jul 03, 2017 80.17 80.52 79.85 79.93 883,334 +0.05(+0.06%)
Jun 30, 2017 79.51 80.21 79.32 79.88 1,572,464 +0.55(+0.70%)
Jun 29, 2017 80.20 80.29 78.56 79.33 1,616,100 -1.09(-1.36%)
Jun 28, 2017 80.00 80.51 79.30 80.43 1,210,316 +0.71(+0.89%)
Jun 27, 2017 79.27 80.08 79.02 79.71 2,071,149 +0.30(+0.38%)
Jun 26, 2017 79.57 79.63 78.93 79.42 1,194,910 +0.06(+0.07%)
Jun 23, 2017 79.41 79.61 79.01 79.36 1,445,156 -0.02(-0.02%)
Jun 22, 2017 79.52 79.71 78.99 79.38 906,000 -0.12(-0.15%)
Jun 21, 2017 79.73 79.99 79.23 79.50 1,231,827 -0.15(-0.19%)
Jun 20, 2017 79.40 79.76 79.15 79.65 2,161,284 +0.07(+0.09%)
Jun 19, 2017 79.99 80.10 79.11 79.57 1,671,080 -0.11(-0.14%)
Jun 16, 2017 80.44 80.73 79.51 79.69 2,476,404 -0.79(-0.98%)
Jun 15, 2017 79.70 80.69 79.19 80.47 2,055,289 +0.28(+0.35%)
Jun 14, 2017 80.34 80.71 79.73 80.19 1,621,389 +0.26(+0.33%)
Jun 13, 2017 79.31 80.16 79.31 79.93 1,558,519 +0.76(+0.95%)
Jun 12, 2017 78.64 79.17 77.71 79.17 2,057,510 +0.30(+0.38%)
Jun 09, 2017 79.52 79.84 78.25 78.88 1,404,872 -0.63(-0.80%)
Jun 08, 2017 80.76 79.10 79.51 2,174,721 -1.17(-1.46%)
Jun 07, 2017 80.56 80.76 80.28 80.69 1,193,500 +0.28(+0.35%)
Jun 06, 2017 80.19 80.95 80.19 80.41 1,171,128 -0.28(-0.35%)
Jun 05, 2017 80.80 81.10 80.63 80.69 1,254,126 -0.11(-0.14%)
Jun 02, 2017 80.82 81.40 80.54 80.80 1,459,695 -0.09(-0.12%)
Jun 01, 2017 80.05 80.89 80.05 80.89 1,746,352 +0.84(+1.05%)
May 31, 2017 79.73 80.13 79.50 80.05 2,575,957 +0.54(+0.68%)
May 30, 2017 79.24 79.60 79.04 79.51 1,628,409 +0.01(+0.01%)
May 26, 2017 79.29 79.84 79.29 79.50 1,494,256 -0.07(-0.09%)
May 25, 2017 78.59 79.76 78.31 79.58 1,524,423 +1.31(+1.68%)
May 24, 2017 77.94 78.35 77.82 78.26 1,536,954 +0.27(+0.35%)
May 23, 2017 78.45 78.77 77.89 77.99 1,574,612 -0.34(-0.44%)
May 22, 2017 77.79 78.59 77.61 78.34 1,558,053 +0.77(+1.00%)
May 19, 2017 77.55 77.86 77.32 77.56 1,426,695 +0.36(+0.47%)
May 18, 2017 77.24 77.79 76.98 77.20 1,585,526 -0.04(-0.05%)
May 17, 2017 78.10 78.04 77.18 77.24 2,084,495 -0.87(-1.11%)
May 16, 2017 77.97 78.21 77.77 78.10 1,428,916 +0.34(+0.44%)
May 15, 2017 77.44 77.93 77.39 77.76 1,292,301 +0.28(+0.36%)
May 12, 2017 77.72 77.89 77.42 77.48 1,235,895 -0.46(-0.59%)
May 11, 2017 77.66 77.94 77.42 77.93 1,347,093 +0.02(+0.02%)
May 10, 2017 77.21 77.93 77.08 77.92 1,752,241 +0.40(+0.52%)
May 09, 2017 77.60 77.65 77.06 77.52 1,656,474 -0.18(-0.23%)
May 08, 2017 77.34 77.75 77.24 77.69 1,242,262 +0.27(+0.35%)
May 05, 2017 78.07 78.08 76.96 77.42 1,654,548 -0.44(-0.56%)
May 04, 2017 77.71 78.40 77.44 77.86 1,945,660 +0.50(+0.65%)
May 03, 2017 76.69 77.38 76.18 77.36 2,711,001 -0.26(-0.34%)
May 02, 2017 78.70 79.21 76.46 77.62 3,484,174 -1.08(-1.37%)
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.