Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.28 15.40 14.80 14.81 4,650,029 -0.41(-2.73%)
Apr 29, 2009 15.60 15.68 15.01 15.22 6,859,643 -0.31(-1.98%)
Apr 28, 2009 15.34 15.78 15.22 15.53 3,881,074 -0.11(-0.69%)
Apr 27, 2009 15.59 16.05 15.31 15.64 5,018,590 -0.17(-1.05%)
Apr 24, 2009 16.12 16.12 15.67 15.80 4,651,390 -0.13(-0.83%)
Apr 23, 2009 15.84 16.08 15.64 15.94 4,416,374 +0.10(+0.63%)
Apr 22, 2009 15.72 16.30 15.68 15.84 6,135,468 -0.07(-0.42%)
Apr 21, 2009 15.63 15.99 15.55 15.90 4,508,517 +0.16(+1.00%)
Apr 20, 2009 16.08 16.15 15.73 15.74 4,602,039 -0.61(-3.75%)
Apr 17, 2009 16.62 16.67 14.41 16.36 19,974,432 -0.17(-1.00%)
Apr 16, 2009 16.23 16.59 16.08 16.52 4,698,091 +0.38(+2.36%)
Apr 15, 2009 16.20 16.23 15.94 16.14 5,730,201 -0.28(-1.72%)
Apr 14, 2009 16.08 16.59 16.07 16.42 4,789,855 +0.25(+1.54%)
Apr 13, 2009 15.94 16.27 15.94 16.18 7,048,030 -0.05(-0.31%)
Apr 09, 2009 16.01 16.26 15.87 16.23 8,764,565 +0.41(+2.62%)
Apr 08, 2009 15.91 15.99 15.69 15.81 8,293,986 +0.01(+0.05%)
Apr 07, 2009 15.01 15.98 15.01 15.80 9,691,667 +0.39(+2.53%)
Apr 06, 2009 14.62 15.47 14.62 15.41 9,712,617 +0.61(+4.15%)
Apr 03, 2009 14.63 14.82 14.43 14.80 8,265,789 +0.12(+0.79%)
Apr 02, 2009 14.34 14.76 14.09 14.68 11,763,422 +0.68(+4.86%)
Apr 01, 2009 14.06 14.72 13.77 14.00 27,294,124 -1.10(-7.25%)
Mar 31, 2009 14.93 15.31 14.80 15.10 3,155,553 +0.32(+2.13%)
Mar 30, 2009 14.53 14.83 14.38 14.78 2,680,770 -0.50(-3.26%)
Mar 26, 2009 15.02 15.41 14.99 15.28 2,434,307 +0.32(+2.16%)
Mar 25, 2009 14.99 15.20 14.58 14.96 2,851,022 +0.22(+1.46%)
Mar 24, 2009 15.16 15.29 14.74 14.74 2,622,145 -0.65(-4.21%)
Mar 23, 2009 14.96 15.40 14.92 15.39 3,295,126 +0.83(+5.70%)
Mar 20, 2009 14.64 15.00 14.49 14.56 2,992,467 -0.13(-0.88%)
Mar 19, 2009 14.56 14.92 14.61 14.69 2,157,473 -0.14(-0.96%)
Mar 18, 2009 14.56 14.92 14.23 14.83 2,666,438 +0.33(+2.27%)
Mar 17, 2009 14.18 14.51 14.05 14.50 2,404,303 +0.37(+2.64%)
Mar 16, 2009 14.20 14.43 14.08 14.13 2,960,876 -0.07(-0.47%)
Mar 13, 2009 13.96 14.50 13.96 14.19 0 +0.11(+0.77%)
Mar 12, 2009 13.51 14.12 13.31 14.09 2,767,358 +0.37(+2.72%)
Mar 11, 2009 13.70 13.86 13.53 13.71 2,060,350 +0.12(+0.85%)
Mar 10, 2009 13.17 13.65 12.90 13.60 3,180,351 +0.72(+5.61%)
Mar 09, 2009 13.60 13.63 12.79 12.87 3,417,292 -0.72(-5.31%)
Mar 06, 2009 13.72 13.73 13.15 13.60 0 -0.02(-0.18%)
Mar 05, 2009 13.62 14.08 13.50 13.62 3,321,653 -0.46(-3.30%)
Mar 04, 2009 14.04 14.37 13.89 14.09 4,597,509 +0.08(+0.59%)
Mar 02, 2009 14.33 14.62 13.98 14.00 4,460,523 -0.51(-3.54%)
Feb 27, 2009 14.20 14.62 14.20 14.52 0 +0.02(+0.17%)
Feb 26, 2009 14.74 14.84 14.37 14.49 2,641,109 -0.04(-0.28%)
Feb 25, 2009 14.67 14.80 14.26 14.53 4,301,231 -0.07(-0.45%)
Feb 24, 2009 14.40 14.67 14.18 14.60 3,294,721 +0.32(+2.21%)
Feb 23, 2009 14.77 14.86 14.24 14.28 2,457,953 -0.34(-2.33%)
Feb 20, 2009 14.30 14.77 13.16 14.62 3,328,363 +0.06(+0.40%)
Feb 19, 2009 14.67 15.01 14.50 14.57 2,373,881 -0.02(-0.11%)
Feb 18, 2009 14.82 14.82 14.42 14.58 1,764,134 -0.10(-0.68%)
Feb 17, 2009 14.57 14.96 14.10 14.68 2,924,067 -0.49(-3.23%)
Feb 13, 2009 15.21 15.64 15.13 15.17 2,507,129 -0.12(-0.76%)
Feb 12, 2009 13.96 15.34 13.96 15.29 2,908,533 +0.14(+0.93%)
Feb 11, 2009 14.69 15.65 14.31 15.15 5,294,852 +1.43(+10.40%)
Feb 10, 2009 14.55 14.73 13.63 13.72 3,271,198 -0.93(-6.34%)
Feb 09, 2009 14.56 14.73 14.34 14.65 1,584,420 +0.09(+0.63%)
Feb 06, 2009 14.10 14.64 14.10 14.56 2,705,114 +0.41(+2.87%)
Feb 05, 2009 13.66 14.29 13.66 14.15 2,551,951 +0.32(+2.28%)
Feb 04, 2009 13.64 14.04 13.60 13.84 2,699,717 +0.22(+1.64%)
Feb 03, 2009 13.41 13.69 13.23 13.61 1,809,118 +0.22(+1.61%)
Feb 02, 2009 13.12 13.45 12.99 13.40 2,196,547 +0.20(+1.51%)
Jan 30, 2009 13.55 13.59 13.11 13.20 0 -0.26(-1.91%)
Jan 29, 2009 13.84 13.84 13.41 13.46 1,482,241 -0.43(-3.11%)
Jan 28, 2009 13.68 13.95 13.47 13.89 1,836,752 +0.53(+3.98%)
Jan 27, 2009 13.30 13.41 13.18 13.36 2,174,895 +0.06(+0.44%)
Jan 26, 2009 13.15 13.51 13.04 13.30 2,144,299 +0.20(+1.52%)
Jan 23, 2009 12.89 13.21 12.61 13.10 2,313,109 -0.06(-0.44%)
Jan 22, 2009 12.96 13.29 12.96 13.16 2,764,161 -0.27(-1.98%)
Jan 21, 2009 13.36 13.46 13.02 13.42 2,440,106 +0.22(+1.70%)
Jan 20, 2009 13.49 13.75 13.18 13.20 2,789,958 -0.44(-3.22%)
Jan 16, 2009 13.94 14.03 13.46 13.64 3,518,477 +0.00(+0.00%)
Jan 15, 2009 13.31 13.87 13.23 13.64 3,122,212 +0.12(+0.86%)
Jan 14, 2009 13.75 13.99 13.31 13.52 2,499,641 -0.46(-3.26%)
Jan 13, 2009 13.46 14.12 13.43 13.98 2,469,000 +0.48(+3.57%)
Jan 12, 2009 13.88 14.00 13.39 13.50 1,244,208 -0.46(-3.27%)
Jan 09, 2009 14.15 14.20 13.86 13.95 1,731,585 -0.28(-1.98%)
Jan 08, 2009 13.81 14.31 13.81 14.23 1,904,218 +0.12(+0.88%)
Jan 07, 2009 13.99 14.35 13.54 14.11 3,323,746 -0.34(-2.35%)
Jan 06, 2009 14.41 14.56 14.22 14.45 3,014,019 +0.22(+1.57%)
Jan 05, 2009 14.04 14.27 13.84 14.23 1,886,478 +0.08(+0.59%)
Jan 02, 2009 13.57 14.20 13.46 14.14 0 +0.65(+4.79%)
Jan 01, 2009 13.21 13.57 13.01 13.50 0 +0.00(+0.00%)
Dec 31, 2008 13.21 13.57 13.01 13.50 1,846,020 +0.34(+2.59%)
Dec 30, 2008 13.10 13.25 12.93 13.16 1,310,272 +0.12(+0.89%)
Dec 29, 2008 13.31 13.37 12.85 13.04 1,139,761 -0.31(-2.30%)
Dec 26, 2008 13.34 13.47 13.17 13.35 441,034 +0.03(+0.25%)
Dec 24, 2008 13.32 13.37 13.07 13.31 339,268 -0.01(-0.06%)
Dec 23, 2008 13.89 13.89 13.16 13.32 1,092,626 -0.22(-1.65%)
Dec 22, 2008 14.10 14.10 13.26 13.55 2,183,246 -0.51(-3.66%)
Dec 19, 2008 13.84 14.30 13.78 14.06 2,543,650 +0.32(+2.35%)
Dec 18, 2008 13.89 14.05 13.57 13.74 2,144,621 -0.13(-0.96%)
Dec 17, 2008 13.10 14.03 13.08 13.87 3,305,699 +0.51(+3.79%)
Dec 16, 2008 13.18 13.44 13.07 13.36 3,514,642 +0.51(+3.94%)
Dec 15, 2008 13.58 13.75 12.63 12.86 2,174,654 -0.81(-5.95%)
Dec 12, 2008 12.85 13.67 12.85 13.67 1,331,724 +0.41(+3.13%)
Dec 11, 2008 13.48 13.88 13.18 13.26 1,452,808 -0.50(-3.62%)
Dec 10, 2008 13.93 13.97 13.50 13.75 2,821,207 -0.04(-0.30%)
Dec 09, 2008 14.23 14.23 13.60 13.80 2,058,984 -0.31(-2.18%)
Dec 08, 2008 14.22 14.27 13.89 14.10 2,518,038 -0.04(-0.29%)
Dec 05, 2008 13.30 14.20 12.89 14.14 2,794,463 +0.77(+5.77%)
Dec 04, 2008 13.84 14.04 13.12 13.37 3,366,354 -0.69(-4.90%)
Dec 03, 2008 13.53 14.18 13.36 14.06 2,026,582 +0.31(+2.23%)
Dec 02, 2008 13.52 14.27 13.25 13.75 3,328,012 +0.51(+3.88%)
Dec 01, 2008 13.80 13.81 13.24 13.24 2,144,127 -1.01(-7.10%)
Nov 28, 2008 13.92 14.30 13.92 14.25 1,002,704 +0.26(+1.84%)
Nov 26, 2008 12.85 14.03 12.65 13.99 1,585,624 +0.98(+7.52%)
Nov 25, 2008 13.05 13.08 12.58 13.02 2,708,951 +0.28(+2.21%)
Nov 24, 2008 11.68 12.99 11.46 12.73 3,397,273 +1.29(+11.23%)
Nov 21, 2008 11.22 11.56 9.249 11.45 9,565,121 +0.33(+2.98%)
Nov 20, 2008 11.79 12.28 11.01 11.12 2,898,726 -0.86(-7.20%)
Nov 19, 2008 12.79 13.19 11.95 11.98 1,921,263 -0.76(-5.99%)
Nov 18, 2008 12.68 13.04 12.19 12.74 2,467,505 -0.08(-0.65%)
Nov 17, 2008 12.97 13.27 12.74 12.82 1,684,601 -0.32(-2.46%)
Nov 14, 2008 13.65 13.94 13.11 13.15 1,786,782 -0.80(-5.77%)
Nov 13, 2008 12.74 13.95 12.24 13.95 2,651,505 +1.43(+11.39%)
Nov 12, 2008 12.38 12.59 12.23 12.53 2,150,503 -0.12(-0.98%)
Nov 11, 2008 13.20 13.29 12.50 12.65 1,130,097 -0.68(-5.10%)
Nov 10, 2008 13.69 13.84 13.14 13.33 1,353,108 -0.07(-0.56%)
Nov 07, 2008 13.07 13.73 13.03 13.41 1,373,463 +0.50(+3.86%)
Nov 06, 2008 13.27 13.48 12.76 12.91 2,395,445 -0.51(-3.83%)
Nov 05, 2008 13.69 14.28 13.36 13.42 1,917,793 -0.48(-3.46%)
Nov 04, 2008 13.19 13.96 13.19 13.90 2,066,959 +1.08(+8.41%)
Nov 03, 2008 12.56 12.94 12.25 12.82 1,654,998 +0.31(+2.45%)
Oct 31, 2008 12.18 12.67 11.99 12.52 2,402,155 +0.22(+1.82%)
Oct 30, 2008 12.33 12.81 11.85 12.29 3,228,615 +0.39(+3.28%)
Oct 29, 2008 13.11 13.21 11.82 11.90 4,433,355 -1.26(-9.58%)
Oct 28, 2008 11.31 13.19 10.99 13.16 5,399,552 +2.82(+27.27%)
Oct 27, 2008 10.83 10.92 10.24 10.34 1,999,860 -0.75(-6.73%)
Oct 24, 2008 10.66 11.29 10.42 11.09 2,055,590 -0.26(-2.27%)
Oct 23, 2008 11.67 11.69 10.74 11.35 2,697,874 -0.26(-2.22%)
Oct 22, 2008 12.12 12.63 11.50 11.61 2,324,876 -1.01(-8.02%)
Oct 21, 2008 13.26 13.34 12.58 12.62 1,335,985 -0.81(-6.05%)
Oct 20, 2008 13.05 13.47 12.78 13.43 2,046,290 +0.52(+4.05%)
Oct 17, 2008 12.27 13.29 12.21 12.91 2,358,715 +0.28(+2.23%)
Oct 16, 2008 12.57 12.85 11.61 12.63 3,443,655 +0.02(+0.13%)
Oct 15, 2008 13.89 14.06 12.59 12.61 2,650,505 -1.48(-10.54%)
Oct 14, 2008 14.68 14.68 13.72 14.09 2,553,971 +0.21(+1.49%)
Oct 13, 2008 12.69 14.46 12.64 13.89 3,343,438 +1.33(+10.57%)
Oct 10, 2008 11.70 13.26 11.21 12.56 5,298,104 +0.38(+3.13%)
Oct 09, 2008 13.02 13.21 12.18 12.18 2,890,372 -0.51(-4.05%)
Oct 08, 2008 12.47 13.32 12.33 12.69 3,863,729 +0.02(+0.20%)
Oct 07, 2008 13.60 13.75 12.67 12.67 3,405,620 -0.73(-5.45%)
Oct 06, 2008 13.83 13.93 12.72 13.40 4,786,555 -0.74(-5.22%)
Oct 03, 2008 14.75 14.96 14.10 14.14 3,559,829 -0.38(-2.63%)
Oct 02, 2008 15.02 15.11 14.48 14.52 2,381,592 -0.56(-3.74%)
Oct 01, 2008 15.18 15.30 14.96 15.08 2,390,370 -0.23(-1.52%)
Sep 30, 2008 15.45 15.45 14.88 15.31 2,491,518 +0.31(+2.05%)
Sep 29, 2008 16.13 16.34 14.28 15.01 2,982,342 -1.37(-8.36%)
Sep 26, 2008 16.20 16.52 15.98 16.37 0 -0.14(-0.85%)
Sep 25, 2008 16.43 16.62 16.23 16.52 1,582,439 +0.36(+2.21%)
Sep 24, 2008 16.09 16.25 15.89 16.16 1,678,585 +0.07(+0.41%)
Sep 23, 2008 15.90 16.36 15.74 16.09 2,026,191 +0.30(+1.89%)
Sep 22, 2008 16.71 16.76 15.73 15.79 2,244,875 -1.09(-6.48%)
Sep 19, 2008 15.95 19.42 15.95 16.89 0 +0.43(+2.62%)
Sep 18, 2008 16.63 16.76 15.76 16.46 3,269,769 +0.07(+0.41%)
Sep 17, 2008 17.29 17.45 16.38 16.39 2,950,468 -1.13(-6.44%)
Sep 16, 2008 17.03 17.57 16.74 17.52 2,434,030 +0.20(+1.15%)
Sep 15, 2008 17.56 17.82 17.16 17.32 1,716,464 -0.79(-4.35%)
Sep 12, 2008 17.63 18.13 17.63 18.11 2,099,876 +0.20(+1.11%)
Sep 11, 2008 17.60 17.96 17.54 17.91 1,968,827 +0.01(+0.05%)
Sep 10, 2008 17.63 18.11 17.49 17.90 2,859,680 +0.36(+2.08%)
Sep 09, 2008 17.75 17.94 17.53 17.54 2,307,377 -0.23(-1.31%)
Sep 08, 2008 17.54 18.52 17.49 17.77 3,304,139 +0.46(+2.68%)
Sep 05, 2008 17.45 17.70 16.92 17.30 0 -0.18(-1.04%)
Sep 04, 2008 18.03 18.04 17.47 17.49 1,733,660 -0.51(-2.86%)
Sep 03, 2008 18.30 18.41 17.94 18.00 1,565,355 -0.30(-1.63%)
Sep 02, 2008 18.35 18.76 18.21 18.30 1,084,937 +0.17(+0.96%)
Aug 29, 2008 18.50 18.50 18.02 18.13 1,587,038 -0.51(-2.76%)
Aug 28, 2008 18.32 18.79 18.14 18.64 1,679,208 +0.41(+2.23%)
Aug 27, 2008 18.06 18.28 17.92 18.23 713,485 +0.16(+0.87%)
Aug 26, 2008 18.19 18.19 17.81 18.08 1,198,979 -0.15(-0.82%)
Aug 25, 2008 18.38 18.52 18.12 18.22 1,109,673 -0.30(-1.61%)
Aug 22, 2008 18.61 18.79 18.26 18.52 1,280,342 +0.14(+0.77%)
Aug 21, 2008 18.18 18.47 17.96 18.38 1,132,072 -0.06(-0.31%)
Aug 20, 2008 18.66 18.67 18.27 18.44 1,295,850 -0.15(-0.80%)
Aug 19, 2008 18.66 18.79 18.39 18.59 1,344,327 -0.25(-1.32%)
Aug 18, 2008 19.13 19.15 18.74 18.84 1,156,657 -0.32(-1.65%)
Aug 15, 2008 19.08 19.41 19.02 19.15 0 +0.12(+0.65%)
Aug 14, 2008 18.82 19.13 18.44 19.03 1,463,432 +0.12(+0.66%)
Aug 13, 2008 18.99 19.09 18.52 18.91 1,783,757 -0.12(-0.65%)
Aug 12, 2008 19.19 19.50 18.88 19.03 3,408,002 -0.31(-1.59%)
Aug 11, 2008 19.18 19.62 18.91 19.34 2,461,002 +0.08(+0.43%)
Aug 08, 2008 18.46 19.47 18.46 19.25 3,419,184 +0.67(+3.62%)
Aug 07, 2008 18.01 19.17 17.92 18.58 4,984,742 -0.08(-0.44%)
Aug 06, 2008 17.18 18.87 16.57 18.66 8,608,869 +2.93(+18.61%)
Aug 05, 2008 15.69 15.88 15.46 15.74 3,871,148 +0.00(+0.00%)
Aug 04, 2008 15.72 15.90 15.59 15.74 2,542,118 -0.13(-0.84%)
Aug 01, 2008 15.67 15.97 15.52 15.87 2,283,540 +0.15(+0.95%)
Jul 31, 2008 16.19 16.34 15.60 15.72 4,028,143 -0.62(-3.81%)
Jul 30, 2008 16.69 16.80 16.07 16.34 2,521,071 -0.34(-2.04%)
Jul 29, 2008 16.68 16.68 16.06 16.68 2,521,356 +0.56(+3.50%)
Jul 28, 2008 16.22 16.39 16.08 16.12 1,697,614 -0.11(-0.66%)
Jul 25, 2008 16.81 16.81 16.10 16.23 2,419,133 -0.46(-2.78%)
Jul 24, 2008 17.15 17.15 16.63 16.69 1,442,805 -0.32(-1.90%)
Jul 23, 2008 17.35 17.59 16.85 17.01 2,088,073 +0.09(+0.54%)
Jul 22, 2008 17.00 17.00 16.29 16.92 2,453,032 +0.46(+2.82%)
Jul 21, 2008 16.86 17.03 15.29 16.46 3,970,613 -0.83(-4.80%)
Jul 18, 2008 17.07 17.29 16.34 17.29 2,486,208 +0.23(+1.36%)
Jul 17, 2008 16.51 17.36 16.47 17.06 3,567,537 +0.46(+2.80%)
Jul 16, 2008 16.39 16.64 15.94 16.59 4,220,201 +0.19(+1.16%)
Jul 15, 2008 16.73 17.16 15.60 16.40 4,527,795 -0.50(-2.95%)
Jul 14, 2008 17.43 17.44 16.84 16.90 3,305,359 -0.36(-2.07%)
Jul 11, 2008 17.34 17.55 17.04 17.25 2,298,290 -0.17(-0.95%)
Jul 10, 2008 18.08 18.13 17.16 17.42 3,884,367 -0.63(-3.49%)
Jul 09, 2008 17.48 18.37 17.48 18.05 4,913,414 +0.59(+3.37%)
Jul 08, 2008 16.41 17.52 16.37 17.46 4,481,983 +1.09(+6.64%)
Jul 07, 2008 16.79 17.04 16.29 16.37 4,811,552 -0.33(-1.99%)
Jul 04, 2008 16.89 17.29 16.56 16.71 3,183,401 +0.00(+0.00%)
Jul 03, 2008 16.89 17.29 16.56 16.71 3,183,401 -14.19(-45.93%)
Jul 02, 2008 30.69 31.11 30.65 30.90 2,794,116 +0.12(+0.38%)
Jul 01, 2008 30.29 30.81 30.19 30.78 1,820,357 +0.17(+0.54%)
Jun 30, 2008 30.83 31.19 30.29 30.62 1,621,255 -0.05(-0.16%)
Jun 27, 2008 30.95 31.12 30.39 30.67 2,185,108 -0.14(-0.46%)
Jun 26, 2008 31.33 31.48 30.67 30.81 1,241,773 -0.95(-2.98%)
Jun 25, 2008 31.26 32.08 31.26 31.75 1,753,013 +0.52(+1.67%)
Jun 24, 2008 31.21 31.56 31.02 31.23 1,146,892 -0.23(-0.74%)
Jun 23, 2008 31.98 32.04 31.37 31.46 1,012,634 -0.47(-1.48%)
Jun 20, 2008 33.35 33.35 31.82 31.94 1,718,450 -0.71(-2.16%)
Jun 19, 2008 32.20 32.70 32.04 32.64 1,373,086 +0.46(+1.42%)
Jun 18, 2008 32.68 32.72 32.06 32.19 918,994 -0.46(-1.42%)
Jun 17, 2008 33.24 33.24 32.61 32.65 941,628 -0.37(-1.13%)
Jun 16, 2008 32.89 33.21 32.63 33.02 827,977 -0.15(-0.45%)
Jun 13, 2008 32.65 33.22 32.63 33.17 1,586,862 +0.71(+2.20%)
Jun 12, 2008 31.97 32.77 31.97 32.46 1,853,588 +0.61(+1.90%)
Jun 11, 2008 32.20 32.82 31.85 31.85 2,661,056 -0.56(-1.71%)
Jun 10, 2008 32.51 32.94 31.63 32.41 2,308,559 +0.36(+1.11%)
Jun 09, 2008 32.83 33.18 31.75 32.05 3,795,921 -1.22(-3.66%)
Jun 06, 2008 34.45 34.73 33.11 33.27 3,911,769 -1.70(-4.86%)
Jun 05, 2008 34.31 34.97 34.08 34.97 2,532,509 +0.84(+2.45%)
Jun 04, 2008 33.39 34.23 33.32 34.14 3,441,498 +0.75(+2.24%)
Jun 03, 2008 33.45 33.64 33.16 33.39 1,901,608 -0.07(-0.22%)
Jun 02, 2008 33.51 33.76 33.27 33.46 2,693,844 +0.05(+0.15%)
May 30, 2008 33.83 34.02 33.37 33.41 3,798,462 -0.18(-0.54%)
May 29, 2008 33.43 34.80 33.43 33.60 5,969,237 +0.27(+0.80%)
May 28, 2008 32.64 33.62 32.53 33.33 3,283,988 +1.02(+3.16%)
May 27, 2008 31.75 32.37 31.75 32.31 913,211 +0.69(+2.18%)
May 26, 2008 32.08 32.32 31.56 31.62 0 +0.00(+0.00%)
May 23, 2008 32.08 32.32 31.56 31.62 1,026,667 -0.63(-1.95%)
May 22, 2008 32.25 32.48 32.03 32.25 1,298,680 +0.01(+0.03%)
May 21, 2008 32.27 32.59 32.15 32.24 1,817,877 +0.06(+0.18%)
May 20, 2008 32.58 32.58 31.97 32.19 1,071,395 -0.48(-1.47%)
May 19, 2008 32.62 33.18 32.43 32.67 1,198,047 +0.13(+0.41%)
May 16, 2008 32.87 33.02 32.10 32.53 1,831,555 -0.41(-1.23%)
May 15, 2008 32.43 33.02 32.19 32.94 1,620,392 +0.50(+1.53%)
May 14, 2008 31.90 32.69 31.81 32.44 3,060,719 +0.78(+2.46%)
May 13, 2008 30.90 31.75 30.90 31.66 2,368,015 +0.53(+1.71%)
May 12, 2008 30.68 31.22 30.68 31.13 1,187,661 +0.44(+1.43%)
May 09, 2008 30.53 30.92 30.49 30.69 656,127 -0.28(-0.91%)
May 08, 2008 30.92 31.20 30.83 30.97 1,293,886 +0.03(+0.11%)
May 07, 2008 31.54 31.74 30.85 30.94 1,396,291 -0.55(-1.74%)
May 06, 2008 30.63 31.61 30.60 31.49 2,271,805 +0.61(+1.99%)
May 05, 2008 30.77 31.25 30.72 30.88 1,256,184 -0.22(-0.72%)
May 02, 2008 31.12 31.31 30.89 31.10 1,507,011 +0.37(+1.21%)
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.