Fidelity National Information Services (NY: FIS )

73.18 +0.60 (+0.83%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.72 42.77 42.17 42.20 2,656,824 -0.50(-1.17%)
Apr 27, 2007 43.15 43.15 42.18 42.70 1,620,651 +0.28(+0.67%)
Apr 26, 2007 41.40 43.35 41.24 42.42 3,813,092 +1.85(+4.57%)
Apr 25, 2007 40.70 40.83 39.94 40.57 1,540,112 +0.03(+0.08%)
Apr 24, 2007 40.87 40.91 40.31 40.53 855,006 -0.34(-0.84%)
Apr 23, 2007 40.72 41.21 40.66 40.87 741,859 +0.08(+0.18%)
Apr 20, 2007 41.09 41.21 40.60 40.80 1,108,718 +0.13(+0.31%)
Apr 19, 2007 41.56 41.56 40.55 40.67 710,968 -0.17(-0.41%)
Apr 18, 2007 40.44 40.87 40.35 40.84 713,483 +0.33(+0.80%)
Apr 17, 2007 40.06 40.68 39.97 40.52 631,398 +0.39(+0.98%)
Apr 16, 2007 39.97 40.26 39.95 40.12 670,939 +0.19(+0.48%)
Apr 13, 2007 39.69 40.02 39.66 39.93 990,542 +0.13(+0.34%)
Apr 12, 2007 39.73 39.90 39.30 39.80 1,475,457 -0.16(-0.40%)
Apr 11, 2007 40.01 40.39 39.89 39.96 1,984,198 -0.13(-0.33%)
Apr 10, 2007 39.69 40.09 39.65 40.09 612,438 +0.24(+0.61%)
Apr 09, 2007 39.98 40.06 39.56 39.85 685,346 -0.14(-0.36%)
Apr 05, 2007 39.76 40.04 39.70 39.99 858,957 +0.19(+0.48%)
Apr 04, 2007 39.64 39.86 39.59 39.80 981,203 +0.16(+0.40%)
Apr 03, 2007 39.59 40.05 39.46 39.64 1,233,838 +0.09(+0.23%)
Apr 02, 2007 38.84 39.73 38.12 39.55 2,226,895 +1.58(+4.16%)
Mar 30, 2007 37.92 38.09 37.46 37.97 1,237,071 -0.03(-0.09%)
Mar 29, 2007 37.42 38.32 37.42 38.00 1,059,269 -0.11(-0.28%)
Mar 28, 2007 38.26 38.92 37.69 38.11 1,923,242 -0.15(-0.39%)
Mar 27, 2007 37.03 38.92 37.03 38.26 3,305,321 +1.05(+2.83%)
Mar 26, 2007 36.73 37.21 36.34 37.21 1,099,618 +0.55(+1.50%)
Mar 23, 2007 36.72 36.96 36.62 36.66 751,372 -0.13(-0.34%)
Mar 22, 2007 36.92 37.08 36.62 36.78 1,501,080 -0.12(-0.32%)
Mar 21, 2007 36.71 37.00 36.56 36.90 1,404,695 +0.32(+0.87%)
Mar 20, 2007 36.62 36.81 36.53 36.58 996,768 -0.01(-0.02%)
Mar 19, 2007 36.61 36.84 36.42 36.59 1,880,151 +0.19(+0.53%)
Mar 16, 2007 36.75 36.90 36.37 36.40 1,448,757 -0.42(-1.13%)
Mar 15, 2007 36.77 37.07 36.72 36.82 1,190,615 -0.04(-0.11%)
Mar 14, 2007 37.22 37.22 36.17 36.86 2,019,878 -0.16(-0.43%)
Mar 13, 2007 38.03 37.83 36.98 37.02 1,945,046 -1.02(-2.68%)
Mar 12, 2007 37.66 38.17 37.53 38.03 582,496 +0.20(+0.53%)
Mar 09, 2007 38.21 38.32 37.54 37.83 896,792 -0.21(-0.55%)
Mar 08, 2007 38.36 38.42 37.93 38.04 889,608 +0.04(+0.11%)
Mar 07, 2007 38.34 38.34 37.79 38.00 1,268,680 -0.37(-0.96%)
Mar 06, 2007 37.33 38.39 37.27 38.37 1,762,574 +1.19(+3.21%)
Mar 05, 2007 37.21 37.86 36.99 37.17 1,225,457 -0.71(-1.87%)
Mar 02, 2007 38.46 38.61 37.80 37.88 1,378,833 -0.78(-2.01%)
Mar 01, 2007 38.00 38.95 37.38 38.66 2,188,825 +0.31(+0.81%)
Feb 28, 2007 37.83 38.41 37.78 38.35 2,358,960 +0.53(+1.39%)
Feb 27, 2007 38.88 38.93 37.65 37.83 1,356,563 -1.25(-3.21%)
Feb 26, 2007 39.50 39.52 38.86 39.08 605,535 -0.21(-0.53%)
Feb 23, 2007 39.24 39.40 39.10 39.29 566,092 +0.03(+0.09%)
Feb 22, 2007 39.38 39.50 38.96 39.25 789,393 +0.02(+0.06%)
Feb 21, 2007 39.71 39.57 39.15 39.23 1,223,301 -0.51(-1.28%)
Feb 20, 2007 39.76 39.88 39.48 39.74 1,312,622 +0.03(+0.06%)
Feb 16, 2007 39.25 39.78 39.16 39.71 2,231,804 +0.46(+1.17%)
Feb 15, 2007 39.03 39.46 38.80 39.25 1,368,177 +0.21(+0.53%)
Feb 14, 2007 37.92 39.25 37.88 39.05 3,019,693 +1.28(+3.38%)
Feb 13, 2007 37.83 37.92 37.58 37.77 984,693 +0.07(+0.18%)
Feb 12, 2007 38.00 38.15 37.52 37.70 1,821,207 -0.22(-0.57%)
Feb 09, 2007 37.60 38.21 37.57 37.92 1,988,748 +0.32(+0.84%)
Feb 08, 2007 37.63 37.83 37.42 37.60 1,495,692 -0.15(-0.40%)
Feb 07, 2007 36.58 38.25 36.00 37.75 2,847,945 +1.65(+4.56%)
Feb 06, 2007 36.12 36.16 35.68 36.11 768,320 +0.07(+0.19%)
Feb 05, 2007 35.83 36.05 35.69 36.04 1,270,236 +0.10(+0.28%)
Feb 02, 2007 35.55 36.04 35.43 35.94 1,191,213 +0.41(+1.15%)
Feb 01, 2007 35.52 35.65 35.43 35.53 807,233 +0.02(+0.05%)
Jan 31, 2007 35.16 35.58 35.04 35.51 809,987 +0.30(+0.85%)
Jan 30, 2007 35.02 35.38 34.81 35.21 2,010,420 +0.38(+1.10%)
Jan 29, 2007 35.08 35.08 34.73 34.83 1,414,274 -0.25(-0.71%)
Jan 26, 2007 35.08 35.16 34.92 35.08 1,057,113 +0.00(+0.00%)
Jan 25, 2007 35.45 35.55 34.99 35.08 1,564,059 -0.48(-1.34%)
Jan 24, 2007 34.79 35.56 34.76 35.55 1,368,536 +0.85(+2.45%)
Jan 23, 2007 34.64 34.71 34.52 34.70 967,434 +0.03(+0.10%)
Jan 22, 2007 34.66 34.74 34.47 34.67 779,934 -0.08(-0.22%)
Jan 19, 2007 34.69 34.78 34.57 34.74 681,873 +0.08(+0.22%)
Jan 18, 2007 34.85 34.87 34.52 34.67 769,397 -0.03(-0.10%)
Jan 17, 2007 34.49 34.70 34.40 34.70 1,237,430 +0.20(+0.58%)
Jan 16, 2007 34.39 34.54 34.29 34.50 947,918 +0.02(+0.05%)
Jan 12, 2007 34.55 34.65 34.35 34.49 671,576 -0.11(-0.31%)
Jan 11, 2007 34.52 34.64 34.41 34.59 1,030,054 +0.08(+0.24%)
Jan 10, 2007 34.12 34.54 33.88 34.51 900,863 +0.28(+0.83%)
Jan 09, 2007 34.01 34.27 33.90 34.23 856,323 +0.25(+0.74%)
Jan 08, 2007 33.64 34.04 33.52 33.98 901,582 +0.28(+0.84%)
Jan 05, 2007 33.78 33.87 33.40 33.69 1,203,306 -0.12(-0.35%)
Jan 04, 2007 33.83 33.91 33.63 33.81 1,147,152 -0.11(-0.32%)
Jan 03, 2007 33.50 34.10 33.50 33.92 1,649,188 +0.43(+1.30%)
Dec 29, 2006 33.43 33.50 33.37 33.48 677,802 +0.05(+0.15%)
Dec 28, 2006 33.56 33.56 33.36 33.43 1,062,262 -0.16(-0.47%)
Dec 27, 2006 33.85 33.98 33.54 33.59 679,239 -0.08(-0.25%)
Dec 26, 2006 33.58 33.68 33.36 33.68 579,742 +0.06(+0.17%)
Dec 22, 2006 33.91 33.97 33.44 33.62 566,931 -0.38(-1.11%)
Dec 21, 2006 33.77 34.00 33.67 33.99 989,345 +0.20(+0.59%)
Dec 20, 2006 33.78 33.95 33.69 33.79 290,829 -0.06(-0.17%)
Dec 19, 2006 33.49 33.98 33.42 33.85 1,069,805 +0.22(+0.65%)
Dec 18, 2006 34.04 34.15 33.51 33.63 678,880 -0.48(-1.42%)
Dec 15, 2006 34.18 34.29 33.96 34.12 1,375,122 -0.05(-0.15%)
Dec 14, 2006 34.14 34.63 34.11 34.17 710,130 -0.11(-0.32%)
Dec 13, 2006 34.16 34.45 34.09 34.28 1,351,055 +0.09(+0.27%)
Dec 12, 2006 34.84 34.97 34.07 34.18 1,616,142 +0.30(+0.89%)
Dec 11, 2006 33.73 34.02 33.66 33.88 1,081,898 +0.18(+0.55%)
Dec 08, 2006 33.35 33.73 33.33 33.70 1,980,008 +0.35(+1.05%)
Dec 07, 2006 33.41 33.51 33.24 33.35 1,044,542 +0.02(+0.05%)
Dec 06, 2006 33.06 33.35 32.91 33.33 1,377,157 +0.29(+0.88%)
Dec 05, 2006 33.20 33.27 32.99 33.04 1,021,553 -0.19(-0.58%)
Dec 04, 2006 33.16 33.36 33.07 33.23 1,344,231 +0.04(+0.13%)
Dec 01, 2006 33.04 33.36 32.87 33.19 1,650,386 -0.13(-0.40%)
Nov 30, 2006 33.41 33.78 33.32 33.32 1,721,147 -0.08(-0.25%)
Nov 29, 2006 33.24 33.63 32.85 33.41 2,583,577 +0.07(+0.20%)
Nov 28, 2006 33.41 33.41 33.07 33.34 1,484,916 -0.07(-0.20%)
Nov 27, 2006 34.33 34.39 32.95 33.41 2,812,265 -1.02(-2.96%)
Nov 24, 2006 34.33 34.62 34.21 34.43 512,572 -0.09(-0.27%)
Nov 22, 2006 34.28 34.59 34.04 34.52 1,759,342 +0.24(+0.71%)
Nov 21, 2006 34.29 34.62 34.19 34.28 1,485,036 -0.02(-0.05%)
Nov 20, 2006 34.88 34.88 34.10 34.29 1,777,062 -0.68(-1.96%)
Nov 17, 2006 34.73 34.98 34.57 34.98 1,494,135 +0.12(+0.34%)
Nov 16, 2006 35.01 35.06 34.64 34.86 1,428,642 -0.01(-0.02%)
Nov 15, 2006 34.94 34.99 34.74 34.87 1,554,241 -0.03(-0.07%)
Nov 14, 2006 34.79 34.89 34.53 34.89 1,607,881 +0.11(+0.31%)
Nov 13, 2006 34.37 34.87 34.28 34.79 2,159,486 +0.28(+0.80%)
Nov 10, 2006 33.41 34.89 33.98 34.51 4,201,516 -0.03(-0.07%)
Nov 09, 2006 35.43 35.60 34.44 34.54 13,906,992 -0.93(-2.61%)
Nov 08, 2006 34.69 35.46 34.66 35.46 1,717,914 +0.70(+2.02%)
Nov 07, 2006 34.73 34.93 34.70 34.76 1,152,300 +0.03(+0.10%)
Nov 06, 2006 34.69 34.88 34.64 34.73 1,345,668 -0.01(-0.02%)
Nov 03, 2006 35.25 35.29 34.54 34.74 1,701,631 +0.28(+0.82%)
Nov 02, 2006 34.63 34.63 34.23 34.45 681,035 -0.16(-0.46%)
Nov 01, 2006 34.92 35.02 34.60 34.61 432,472 -0.11(-0.31%)
Oct 31, 2006 34.99 35.10 34.67 34.72 483,597 -0.23(-0.65%)
Oct 30, 2006 34.13 34.99 34.07 34.94 977,611 +0.84(+2.47%)
Oct 27, 2006 34.64 34.73 34.08 34.10 1,629,313 -0.48(-1.40%)
Oct 26, 2006 34.16 34.79 33.66 34.59 2,653,740 +1.44(+4.33%)
Oct 25, 2006 32.92 33.20 32.80 33.15 1,195,763 +0.27(+0.81%)
Oct 24, 2006 33.28 33.28 32.81 32.88 820,882 -0.43(-1.30%)
Oct 23, 2006 32.91 33.32 32.82 33.32 508,142 +0.41(+1.24%)
Oct 20, 2006 32.78 32.98 32.63 32.91 393,439 +0.13(+0.38%)
Oct 19, 2006 32.71 32.93 32.64 32.78 422,653 +0.04(+0.13%)
Oct 18, 2006 32.78 32.90 32.56 32.74 605,245 -0.02(-0.08%)
Oct 17, 2006 32.78 32.85 32.46 32.76 572,199 -0.10(-0.31%)
Oct 16, 2006 32.76 32.91 32.64 32.87 824,953 +0.12(+0.36%)
Oct 13, 2006 32.78 33.02 32.73 32.75 907,329 -0.06(-0.18%)
Oct 12, 2006 32.56 33.20 32.50 32.81 1,813,460 +0.79(+2.45%)
Oct 11, 2006 31.99 32.12 31.68 32.02 599,857 -0.18(-0.54%)
Oct 10, 2006 32.53 32.82 32.12 32.20 1,420,500 -0.38(-1.15%)
Oct 09, 2006 31.77 32.60 31.34 32.57 1,781,612 +0.95(+3.01%)
Oct 06, 2006 31.97 32.15 31.58 31.62 583,454 -0.40(-1.25%)
Oct 05, 2006 31.65 32.05 31.65 32.02 496,169 +0.24(+0.76%)
Oct 04, 2006 30.62 31.78 30.51 31.78 1,380,150 +1.04(+3.40%)
Oct 03, 2006 30.57 30.89 30.50 30.74 498,803 +0.12(+0.38%)
Oct 02, 2006 30.94 30.99 30.57 30.62 323,276 -0.28(-0.92%)
Sep 29, 2006 31.32 31.35 30.78 30.90 566,452 -0.34(-1.10%)
Sep 28, 2006 31.39 31.49 31.05 31.24 540,111 -0.14(-0.45%)
Sep 27, 2006 31.19 31.55 31.15 31.39 507,424 +0.14(+0.45%)
Sep 26, 2006 30.76 31.26 30.69 31.24 534,723 +0.48(+1.57%)
Sep 25, 2006 30.64 31.02 30.59 30.76 701,270 +0.11(+0.35%)
Sep 22, 2006 30.90 31.03 30.46 30.65 369,612 -0.29(-0.94%)
Sep 21, 2006 31.07 31.17 30.87 30.94 649,067 -0.08(-0.24%)
Sep 20, 2006 30.74 31.09 30.50 31.02 939,537 +0.48(+1.56%)
Sep 19, 2006 30.65 30.72 30.38 30.54 745,212 +0.08(+0.27%)
Sep 18, 2006 30.73 30.84 30.36 30.46 878,234 -0.11(-0.36%)
Sep 15, 2006 30.75 31.14 30.23 30.57 2,829,985 -0.14(-0.46%)
Sep 14, 2006 31.02 31.07 30.54 30.71 707,616 -0.31(-1.00%)
Sep 13, 2006 30.69 31.08 30.64 31.02 640,566 +0.38(+1.23%)
Sep 12, 2006 30.78 30.78 30.48 30.64 670,259 -0.11(-0.35%)
Sep 11, 2006 31.28 31.39 30.48 30.75 966,357 -0.57(-1.81%)
Sep 08, 2006 30.66 31.42 30.66 31.32 616,140 +0.65(+2.12%)
Sep 07, 2006 30.94 30.99 30.57 30.67 569,445 -0.30(-0.97%)
Sep 06, 2006 30.89 31.03 30.77 30.97 627,156 +0.04(+0.14%)
Sep 05, 2006 31.08 31.08 30.59 30.93 504,191 -0.09(-0.30%)
Sep 01, 2006 30.77 31.02 30.59 31.02 432,232 +0.42(+1.36%)
Aug 31, 2006 29.96 30.74 29.96 30.60 445,163 +0.59(+1.98%)
Aug 30, 2006 30.09 30.44 30.01 30.01 474,976 -0.03(-0.11%)
Aug 29, 2006 30.13 30.23 29.80 30.04 253,472 +0.00(+0.00%)
Aug 28, 2006 29.58 30.05 29.51 30.04 454,023 +0.52(+1.75%)
Aug 25, 2006 29.57 29.67 29.48 29.52 213,362 -0.10(-0.34%)
Aug 24, 2006 29.82 29.86 29.43 29.62 223,419 -0.28(-0.95%)
Aug 23, 2006 30.01 30.18 29.60 29.91 755,149 -0.10(-0.33%)
Aug 22, 2006 30.16 30.32 29.88 30.01 451,509 -0.14(-0.47%)
Aug 21, 2006 30.57 30.66 30.08 30.15 199,234 -0.53(-1.74%)
Aug 18, 2006 30.53 30.69 30.48 30.69 366,499 +0.08(+0.25%)
Aug 17, 2006 30.20 30.68 29.93 30.61 876,797 +0.41(+1.35%)
Aug 16, 2006 30.07 30.24 29.83 30.20 307,950 +0.29(+0.98%)
Aug 15, 2006 29.81 30.08 29.74 29.91 213,003 +0.30(+1.02%)
Aug 14, 2006 29.57 30.01 29.52 29.61 173,132 +0.10(+0.34%)
Aug 11, 2006 29.73 29.78 29.40 29.51 218,271 -0.25(-0.84%)
Aug 10, 2006 29.34 29.80 29.26 29.76 293,822 +0.34(+1.16%)
Aug 09, 2006 29.71 29.80 29.40 29.42 304,119 -0.09(-0.31%)
Aug 08, 2006 29.67 29.82 29.36 29.51 283,285 -0.13(-0.45%)
Aug 07, 2006 29.83 29.85 29.54 29.64 387,452 -0.29(-0.98%)
Aug 04, 2006 30.58 30.76 29.73 29.93 644,876 -0.39(-1.29%)
Aug 03, 2006 30.17 30.39 29.90 30.33 301,245 +0.12(+0.39%)
Aug 02, 2006 29.44 30.66 29.40 30.21 582,256 +0.81(+2.76%)
Aug 01, 2006 29.70 29.82 29.22 29.40 451,988 -0.45(-1.51%)
Jul 31, 2006 30.21 30.21 29.75 29.85 433,669 -0.37(-1.22%)
Jul 28, 2006 30.48 30.48 30.01 30.22 611,830 +0.39(+1.32%)
Jul 27, 2006 30.50 30.86 29.65 29.82 564,296 -0.68(-2.22%)
Jul 26, 2006 29.19 30.99 29.19 30.50 1,179,001 +1.31(+4.49%)
Jul 25, 2006 29.14 29.34 28.83 29.19 869,972 -0.02(-0.09%)
Jul 24, 2006 28.86 29.27 28.76 29.22 777,180 +0.36(+1.24%)
Jul 21, 2006 29.14 29.34 28.62 28.86 662,956 -0.38(-1.29%)
Jul 20, 2006 29.57 29.82 29.16 29.23 518,319 -0.30(-1.02%)
Jul 19, 2006 28.89 29.53 28.82 29.53 638,411 +0.63(+2.20%)
Jul 18, 2006 28.71 28.94 28.56 28.90 816,213 +0.21(+0.73%)
Jul 17, 2006 28.15 28.81 28.15 28.69 752,874 +0.51(+1.81%)
Jul 14, 2006 28.44 28.44 27.98 28.18 305,316 -0.22(-0.76%)
Jul 13, 2006 28.81 28.86 28.21 28.40 633,741 -0.46(-1.59%)
Jul 12, 2006 29.23 29.63 28.63 28.86 857,161 -0.48(-1.62%)
Jul 11, 2006 29.02 29.40 28.86 29.33 518,918 +0.36(+1.24%)
Jul 10, 2006 29.44 29.61 28.86 28.97 1,078,665 -0.47(-1.59%)
Jul 07, 2006 29.47 29.71 29.32 29.44 627,874 -0.08(-0.25%)
Jul 06, 2006 29.45 29.64 29.21 29.52 656,370 +0.17(+0.57%)
Jul 05, 2006 29.90 29.98 29.17 29.35 1,213,483 -0.54(-1.82%)
Jul 03, 2006 29.54 29.99 29.47 29.89 951,869 +0.33(+1.10%)
Jun 30, 2006 30.23 30.23 29.52 29.57 4,610,999 -0.67(-2.21%)
Jun 29, 2006 29.47 30.28 29.27 30.23 1,225,097 +0.85(+2.90%)
Jun 28, 2006 29.58 29.89 29.25 29.38 613,267 -0.24(-0.82%)
Jun 27, 2006 30.14 30.18 29.57 29.62 829,144 -0.54(-1.80%)
Jun 26, 2006 30.00 30.48 29.93 30.17 1,028,737 +0.14(+0.47%)
Jun 23, 2006 29.58 30.12 29.36 30.03 666,188 +0.34(+1.15%)
Jun 22, 2006 30.03 30.51 29.43 29.68 569,684 -0.35(-1.17%)
Jun 21, 2006 29.71 30.15 29.65 30.03 458,813 +0.28(+0.93%)
Jun 20, 2006 30.40 30.44 29.70 29.76 700,551 -0.68(-2.25%)
Jun 19, 2006 31.14 31.19 30.23 30.44 1,028,737 -0.75(-2.41%)
Jun 16, 2006 31.03 31.55 30.74 31.19 822,199 +0.64(+2.10%)
Jun 15, 2006 29.65 30.67 29.59 30.55 583,454 +1.13(+3.83%)
Jun 14, 2006 29.36 29.66 29.08 29.42 650,144 +0.07(+0.23%)
Jun 13, 2006 29.60 29.79 29.08 29.36 680,796 -0.28(-0.96%)
Jun 12, 2006 30.43 30.48 29.57 29.64 494,373 -0.84(-2.77%)
Jun 09, 2006 30.57 30.69 30.21 30.48 509,818 -0.09(-0.30%)
Jun 08, 2006 30.38 30.58 29.84 30.58 755,868 +0.02(+0.05%)
Jun 07, 2006 30.83 30.99 30.55 30.56 678,521 -0.23(-0.73%)
Jun 06, 2006 30.99 31.04 30.31 30.79 539,632 -0.13(-0.41%)
Jun 05, 2006 31.45 31.51 30.82 30.91 333,693 -0.58(-1.83%)
Jun 02, 2006 31.49 31.60 31.05 31.49 613,387 +0.38(+1.24%)
Jun 01, 2006 30.69 31.28 30.66 31.10 592,314 +0.42(+1.36%)
May 31, 2006 30.32 30.86 30.25 30.69 574,833 +0.51(+1.69%)
May 30, 2006 31.12 31.21 30.07 30.18 837,166 -1.11(-3.55%)
May 26, 2006 30.91 31.34 30.88 31.29 595,906 +0.39(+1.27%)
May 25, 2006 30.79 30.99 30.55 30.89 884,460 +0.18(+0.60%)
May 24, 2006 30.55 30.86 30.16 30.71 599,857 +0.10(+0.33%)
May 23, 2006 30.57 30.64 30.15 30.61 1,318,967 +0.15(+0.49%)
May 22, 2006 30.92 30.99 30.27 30.46 1,321,362 -0.56(-1.80%)
May 19, 2006 31.14 31.29 30.68 31.02 721,026 +0.04(+0.13%)
May 18, 2006 31.24 31.49 30.89 30.98 1,387,574 -0.22(-0.70%)
May 17, 2006 31.36 31.45 31.07 31.19 1,233,838 -0.25(-0.80%)
May 16, 2006 31.08 31.51 31.04 31.45 1,626,319 +0.28(+0.91%)
May 15, 2006 31.03 31.40 30.76 31.16 1,323,876 +0.12(+0.38%)
May 12, 2006 31.14 31.27 30.99 31.04 506,107 -0.11(-0.35%)
May 11, 2006 31.29 31.32 31.03 31.15 1,002,635 -0.14(-0.45%)
May 10, 2006 31.22 31.51 30.69 31.29 1,465,639 -0.01(-0.03%)
May 09, 2006 31.96 32.04 31.18 31.30 902,300 -0.74(-2.29%)
May 08, 2006 32.07 32.26 31.89 32.04 543,343 -0.37(-1.13%)
May 05, 2006 32.21 32.55 32.13 32.41 837,046 +0.25(+0.78%)
May 04, 2006 32.24 32.36 32.12 32.16 591,835 -0.08(-0.26%)
May 03, 2006 31.95 32.36 31.95 32.24 665,111 +0.28(+0.89%)
May 02, 2006 31.70 31.95 31.58 31.95 692,769 +0.26(+0.82%)
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.