Fidelity National Information Services (NY: FIS )

122.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 26.70 26.75 26.18 26.29 3,573,011 -0.44(-1.65%)
Apr 29, 2010 26.47 26.74 26.26 26.73 3,812,394 +0.39(+1.48%)
Apr 28, 2010 25.34 26.60 25.24 26.34 5,852,232 +1.30(+5.19%)
Apr 27, 2010 25.54 25.78 25.03 25.04 2,763,183 -0.61(-2.38%)
Apr 26, 2010 25.71 25.90 25.62 25.65 2,339,287 -0.11(-0.43%)
Apr 23, 2010 25.79 25.88 25.26 25.76 2,972,574 +0.01(+0.04%)
Apr 22, 2010 25.34 25.80 25.21 25.75 1,721,080 +0.18(+0.70%)
Apr 21, 2010 25.52 25.82 25.40 25.57 14,314 -0.06(-0.23%)
Apr 20, 2010 25.36 25.72 25.22 25.63 2,686,014 +0.47(+1.87%)
Apr 19, 2010 25.10 25.19 24.90 25.16 1,886,728 -0.03(-0.12%)
Apr 16, 2010 25.24 25.55 25.13 25.19 3,126,774 -0.16(-0.63%)
Apr 15, 2010 24.77 25.38 24.70 25.35 2,334,750 +0.49(+1.97%)
Apr 14, 2010 24.59 24.94 24.59 24.86 3,063,934 +0.19(+0.77%)
Apr 13, 2010 24.79 24.92 24.53 24.67 1,913,433 -0.12(-0.48%)
Apr 12, 2010 24.65 24.91 24.65 24.79 1,711,590 +0.27(+1.10%)
Apr 09, 2010 24.30 24.55 24.22 24.52 1,685,799 +0.20(+0.82%)
Apr 08, 2010 24.11 24.40 23.94 24.32 3,238,483 +0.11(+0.45%)
Apr 07, 2010 23.82 24.27 23.75 24.21 4,675,760 +0.31(+1.30%)
Apr 06, 2010 23.73 23.98 23.66 23.90 1,785,960 +0.08(+0.34%)
Apr 05, 2010 23.72 23.86 23.66 23.82 1,165,496 +0.13(+0.55%)
Apr 01, 2010 23.50 23.69 23.69 23.69 2,220,100 +0.25(+1.07%)
Mar 31, 2010 23.33 23.47 23.25 23.44 1,941,263 +0.01(+0.04%)
Mar 30, 2010 23.58 23.63 23.31 23.43 1,812,450 -0.14(-0.59%)
Mar 29, 2010 23.79 23.82 23.46 23.57 2,057,200 -0.09(-0.38%)
Mar 26, 2010 23.38 23.76 23.31 23.66 2,087,191 +0.27(+1.15%)
Mar 25, 2010 23.67 23.78 23.38 23.39 1,805,102 -0.20(-0.85%)
Mar 24, 2010 23.75 23.75 23.56 23.59 1,219,884 -0.18(-0.76%)
Mar 23, 2010 23.78 23.83 23.59 23.77 1,074,408 +0.06(+0.25%)
Mar 22, 2010 23.57 23.85 23.49 23.71 1,487,625 +0.08(+0.34%)
Mar 19, 2010 23.63 23.75 23.48 23.63 3,431,820 +0.06(+0.25%)
Mar 18, 2010 23.74 23.83 23.50 23.57 2,086,211 -0.26(-1.09%)
Mar 17, 2010 23.51 23.99 23.48 23.83 2,908,368 +0.31(+1.32%)
Mar 16, 2010 23.33 23.53 23.28 23.52 1,851,506 +0.17(+0.73%)
Mar 15, 2010 23.11 23.39 23.10 23.35 1,727,694 +0.16(+0.69%)
Mar 12, 2010 23.16 23.20 23.02 23.19 1,558,170 -0.01(-0.04%)
Mar 11, 2010 23.21 23.30 23.09 23.20 2,349,043 +0.02(+0.09%)
Mar 10, 2010 23.10 23.18 22.95 23.18 2,785,675 +0.04(+0.17%)
Mar 09, 2010 23.25 23.34 23.08 23.14 4,013,400 -0.26(-1.11%)
Mar 08, 2010 23.45 23.51 23.32 23.40 1,490,614 -0.08(-0.34%)
Mar 05, 2010 23.11 23.50 22.98 23.48 1,796,183 +0.45(+1.95%)
Mar 04, 2010 22.93 23.05 22.84 23.03 1,463,517 +0.10(+0.44%)
Mar 03, 2010 22.98 23.18 22.86 22.93 1,811,293 -0.05(-0.22%)
Mar 02, 2010 23.00 23.20 22.93 22.98 1,784,173 -0.09(-0.39%)
Mar 01, 2010 22.56 23.07 22.54 23.07 1,969,710 +0.53(+2.35%)
Feb 26, 2010 22.78 22.78 22.50 22.54 4,975,678 -0.26(-1.14%)
Feb 25, 2010 22.61 22.83 22.52 22.80 4,253,474 -0.08(-0.35%)
Feb 24, 2010 22.68 22.92 22.45 22.88 3,328,250 +0.28(+1.24%)
Feb 23, 2010 22.65 22.81 22.45 22.60 2,652,325 -0.05(-0.22%)
Feb 22, 2010 22.71 22.84 22.60 22.65 1,834,664 -0.03(-0.13%)
Feb 19, 2010 22.48 22.79 22.42 22.68 2,890,083 +0.07(+0.31%)
Feb 18, 2010 22.56 22.76 22.41 22.61 3,702,903 +0.00(+0.00%)
Feb 17, 2010 22.61 22.61 22.32 22.61 2,880,045 +0.09(+0.40%)
Feb 16, 2010 22.48 22.64 22.36 22.52 1,953,902 +0.16(+0.72%)
Feb 12, 2010 22.30 22.36 22.36 22.36 4,152,000 -0.11(-0.49%)
Feb 11, 2010 22.28 22.52 22.25 22.47 3,877,455 +0.19(+0.85%)
Feb 10, 2010 22.73 22.78 22.27 22.28 5,301,297 -0.50(-2.19%)
Feb 09, 2010 23.17 23.44 22.74 22.78 4,555,392 -0.14(-0.61%)
Feb 08, 2010 23.00 23.12 22.80 22.92 2,876,496 -0.12(-0.52%)
Feb 05, 2010 23.62 23.62 22.74 23.04 4,776,991 -0.50(-2.12%)
Feb 04, 2010 24.01 24.15 23.52 23.54 4,252,912 -0.45(-1.88%)
Feb 03, 2010 23.83 24.01 23.62 23.99 2,518,114 +0.04(+0.17%)
Feb 02, 2010 23.79 23.95 23.56 23.95 2,325,198 +0.19(+0.80%)
Feb 01, 2010 23.85 23.85 23.48 23.76 2,323,389 +0.20(+0.85%)
Jan 29, 2010 23.83 23.96 23.52 23.56 2,714,049 -0.19(-0.80%)
Jan 28, 2010 24.21 24.22 23.63 23.75 3,894,715 -0.47(-1.94%)
Jan 27, 2010 24.01 24.23 23.87 24.22 2,454,839 +0.21(+0.87%)
Jan 26, 2010 24.02 24.24 23.95 24.01 2,173,928 -0.06(-0.25%)
Jan 25, 2010 24.15 24.39 23.95 24.07 3,397,819 +0.11(+0.46%)
Jan 22, 2010 24.23 24.48 23.95 23.96 3,800,360 -0.38(-1.56%)
Jan 21, 2010 24.25 24.94 24.10 24.34 4,964,606 +0.09(+0.37%)
Jan 20, 2010 24.21 24.45 23.92 24.25 2,168,327 -0.16(-0.66%)
Jan 19, 2010 23.88 24.43 23.86 24.41 1,818,374 +0.42(+1.75%)
Jan 15, 2010 24.34 23.99 23.99 23.99 2,062,000 -0.36(-1.48%)
Jan 14, 2010 24.24 24.40 24.09 24.35 1,170,983 +0.10(+0.41%)
Jan 13, 2010 23.53 24.34 23.53 24.25 3,466,983 +0.40(+1.68%)
Jan 12, 2010 23.80 23.87 23.65 23.85 2,038,670 -0.08(-0.33%)
Jan 11, 2010 24.20 24.25 23.74 23.93 3,010,004 -0.12(-0.50%)
Jan 08, 2010 24.00 24.30 23.86 24.05 2,459,968 -0.51(-2.08%)
Jan 07, 2010 24.69 24.69 24.41 24.56 3,384,833 -0.14(-0.57%)
Jan 06, 2010 24.93 24.93 24.54 24.70 2,481,181 -0.14(-0.56%)
Jan 05, 2010 23.99 24.88 23.93 24.84 4,868,751 +1.02(+4.28%)
Jan 04, 2010 23.63 23.96 23.44 23.82 4,623,665 +0.38(+1.62%)
Dec 31, 2009 23.67 23.44 23.44 23.44 963,500 -0.17(-0.72%)
Dec 30, 2009 23.62 23.76 23.49 23.61 1,819,157 -0.02(-0.08%)
Dec 29, 2009 23.75 23.94 23.63 23.63 803,900 -0.09(-0.38%)
Dec 28, 2009 23.93 23.96 23.69 23.72 1,566,774 -0.26(-1.08%)
Dec 24, 2009 23.79 24.00 23.75 23.98 471,495 +0.23(+0.97%)
Dec 23, 2009 23.55 23.79 23.52 23.75 1,160,747 +0.16(+0.68%)
Dec 22, 2009 23.35 23.65 23.32 23.59 1,401,494 +0.17(+0.73%)
Dec 21, 2009 23.49 23.70 23.25 23.42 2,301,249 -0.11(-0.47%)
Dec 18, 2009 23.47 24.05 23.31 23.53 2,789,509 +0.36(+1.55%)
Dec 17, 2009 23.42 23.48 23.16 23.17 1,800,998 -0.59(-2.48%)
Dec 16, 2009 23.83 23.89 23.38 23.76 2,945,609 +0.00(+0.00%)
Dec 15, 2009 23.76 23.88 23.66 23.76 3,198,697 -0.20(-0.83%)
Dec 14, 2009 23.72 23.96 23.71 23.96 2,296,499 +0.23(+0.97%)
Dec 11, 2009 23.72 23.77 23.57 23.73 2,098,720 +0.06(+0.25%)
Dec 10, 2009 23.45 23.74 23.37 23.67 2,548,807 +0.35(+1.50%)
Dec 09, 2009 23.03 23.40 22.87 23.32 3,068,904 +0.15(+0.65%)
Dec 08, 2009 23.37 23.42 23.05 23.17 3,486,548 -0.31(-1.32%)
Dec 07, 2009 23.31 23.73 23.11 23.48 4,678,974 +0.02(+0.09%)
Dec 04, 2009 23.38 23.60 23.03 23.46 2,504,123 +0.29(+1.25%)
Dec 03, 2009 23.34 23.50 23.01 23.17 2,216,780 -0.15(-0.64%)
Dec 02, 2009 23.23 23.59 23.20 23.32 2,256,323 -0.10(-0.43%)
Dec 01, 2009 22.73 23.48 22.69 23.42 3,221,354 +0.82(+3.63%)
Nov 30, 2009 22.46 22.65 22.34 22.60 2,539,096 +0.07(+0.31%)
Nov 27, 2009 22.53 22.71 22.40 22.53 1,483,350 -0.45(-1.96%)
Nov 25, 2009 23.00 23.20 22.90 22.98 4,612,035 +0.21(+0.92%)
Nov 24, 2009 23.04 23.04 22.69 22.77 2,131,696 -0.20(-0.87%)
Nov 23, 2009 23.06 23.07 22.75 22.97 2,740,785 +0.24(+1.06%)
Nov 20, 2009 22.89 23.00 22.64 22.73 2,917,829 -0.38(-1.64%)
Nov 19, 2009 23.27 23.50 22.91 23.11 3,582,698 -0.36(-1.53%)
Nov 18, 2009 23.39 23.90 22.99 23.47 4,619,242 +0.89(+3.94%)
Nov 17, 2009 22.65 22.81 22.35 22.58 2,846,647 -0.05(-0.22%)
Nov 16, 2009 22.58 22.77 22.51 22.63 3,817,987 +0.04(+0.18%)
Nov 13, 2009 22.47 22.67 22.45 22.59 2,026,365 -0.07(-0.31%)
Nov 12, 2009 22.90 23.00 22.61 22.66 2,338,811 -0.28(-1.22%)
Nov 11, 2009 23.03 23.07 22.70 22.94 2,114,128 +0.04(+0.17%)
Nov 10, 2009 22.82 22.94 22.65 22.90 2,548,364 -0.04(-0.17%)
Nov 09, 2009 22.50 22.95 22.39 22.94 2,649,024 +0.48(+2.14%)
Nov 06, 2009 22.53 22.66 22.14 22.46 2,978,189 +0.16(+0.72%)
Nov 05, 2009 22.12 22.55 21.95 22.30 2,778,770 +0.40(+1.83%)
Nov 04, 2009 22.12 22.26 21.85 21.90 2,776,546 -0.12(-0.54%)
Nov 03, 2009 22.00 22.09 21.73 22.02 3,074,751 +0.00(+0.00%)
Nov 02, 2009 21.77 22.10 21.62 22.02 3,356,189 +0.26(+1.19%)
Oct 30, 2009 22.12 22.30 21.76 21.76 3,974,678 -0.52(-2.33%)
Oct 29, 2009 21.99 22.40 21.73 22.28 3,536,003 +0.50(+2.30%)
Oct 28, 2009 22.46 22.46 21.75 21.78 4,364,371 -0.80(-3.54%)
Oct 27, 2009 22.63 22.76 22.47 22.58 3,356,077 -0.03(-0.13%)
Oct 26, 2009 22.80 22.94 22.44 22.61 3,603,522 -0.21(-0.92%)
Oct 23, 2009 22.89 22.96 22.69 22.82 3,542,456 -0.82(-3.47%)
Oct 22, 2009 22.92 23.95 22.38 23.64 11,662,462 -1.19(-4.79%)
Oct 21, 2009 24.38 25.12 24.33 24.83 5,085,006 +0.32(+1.31%)
Oct 20, 2009 24.44 24.53 24.42 24.51 2,068,596 -0.09(-0.37%)
Oct 19, 2009 24.46 24.82 24.44 24.60 2,475,207 +0.17(+0.70%)
Oct 16, 2009 24.38 24.98 24.14 24.43 3,108,749 -0.10(-0.41%)
Oct 15, 2009 24.28 24.56 24.22 24.53 2,097,193 +0.09(+0.37%)
Oct 14, 2009 24.24 24.45 24.22 24.44 2,144,854 +0.30(+1.24%)
Oct 13, 2009 24.21 24.37 23.99 24.14 2,635,298 -0.16(-0.66%)
Oct 12, 2009 24.44 24.47 24.13 24.30 2,001,267 -0.05(-0.21%)
Oct 09, 2009 24.21 24.41 24.05 24.35 2,351,286 +0.05(+0.21%)
Oct 08, 2009 24.36 24.48 24.12 24.30 2,816,652 +0.17(+0.70%)
Oct 07, 2009 24.23 24.48 23.93 24.13 3,788,103 -0.15(-0.62%)
Oct 06, 2009 24.01 24.49 23.93 24.28 4,528,970 +0.37(+1.55%)
Oct 05, 2009 24.07 24.37 23.89 23.91 5,585,314 -0.08(-0.33%)
Oct 02, 2009 24.55 24.74 23.96 23.99 5,707,267 -0.86(-3.46%)
Oct 01, 2009 25.40 25.66 24.85 24.85 29,103,031 -0.66(-2.59%)
Sep 30, 2009 25.17 25.56 24.93 25.51 3,607,704 +0.11(+0.43%)
Sep 29, 2009 25.64 25.73 25.36 25.40 2,336,200 -0.37(-1.44%)
Sep 28, 2009 25.50 25.89 25.44 25.77 1,955,863 +0.37(+1.46%)
Sep 25, 2009 25.30 25.94 25.22 25.40 4,631,761 +0.10(+0.40%)
Sep 24, 2009 25.23 25.31 24.99 25.30 2,401,626 +0.14(+0.56%)
Sep 23, 2009 24.71 25.37 24.63 25.16 4,817,896 +0.43(+1.74%)
Sep 22, 2009 24.97 24.99 24.68 24.73 1,548,404 -0.20(-0.80%)
Sep 21, 2009 24.82 25.05 24.59 24.93 1,880,556 +0.00(+0.00%)
Sep 18, 2009 25.12 25.22 24.73 24.93 2,084,675 -0.12(-0.48%)
Sep 17, 2009 25.07 25.23 24.99 25.05 1,610,627 +0.30(+1.21%)
Sep 16, 2009 24.83 25.12 24.67 24.75 1,700,615 -0.09(-0.36%)
Sep 15, 2009 24.89 24.92 24.64 24.84 1,809,370 -0.01(-0.04%)
Sep 14, 2009 24.71 24.97 24.47 24.85 2,068,722 +0.03(+0.12%)
Sep 11, 2009 24.34 25.01 24.28 24.82 3,423,354 +0.47(+1.93%)
Sep 10, 2009 24.48 24.55 24.28 24.35 2,614,395 -0.13(-0.53%)
Sep 09, 2009 24.00 24.52 23.94 24.48 2,439,179 +0.50(+2.09%)
Sep 08, 2009 24.26 24.26 23.80 23.98 1,779,000 -0.20(-0.83%)
Sep 04, 2009 24.20 24.40 23.77 24.18 4,012,698 -0.15(-0.62%)
Sep 03, 2009 23.98 24.35 23.62 24.33 6,339,345 +0.41(+1.71%)
Sep 02, 2009 23.97 24.10 23.82 23.92 1,748,035 -0.14(-0.58%)
Sep 01, 2009 24.42 24.83 24.04 24.06 1,600,363 -0.50(-2.04%)
Aug 31, 2009 24.52 24.75 24.36 24.56 1,374,786 -0.16(-0.65%)
Aug 28, 2009 25.05 25.05 24.63 24.72 1,382,073 -0.11(-0.44%)
Aug 27, 2009 25.00 25.05 24.47 24.83 2,169,072 -0.23(-0.92%)
Aug 26, 2009 24.96 25.09 24.88 25.06 2,274,499 +0.08(+0.32%)
Aug 25, 2009 25.08 25.32 24.90 24.98 2,419,011 -0.03(-0.12%)
Aug 24, 2009 24.94 25.17 24.85 25.01 2,546,232 +0.16(+0.64%)
Aug 21, 2009 24.67 24.87 24.42 24.85 2,848,199 +0.42(+1.72%)
Aug 20, 2009 24.77 24.88 24.26 24.43 3,024,584 -0.34(-1.37%)
Aug 19, 2009 24.11 25.02 24.11 24.77 4,194,120 +0.38(+1.56%)
Aug 18, 2009 24.36 24.46 24.13 24.39 2,281,474 +0.45(+1.88%)
Aug 17, 2009 24.07 24.46 23.86 23.94 3,901,263 -0.30(-1.24%)
Aug 14, 2009 24.47 24.52 24.05 24.24 2,879,606 -0.14(-0.57%)
Aug 13, 2009 24.47 24.65 23.86 24.38 6,688,403 -0.07(-0.29%)
Aug 12, 2009 23.99 24.68 23.90 24.45 2,156,372 +0.40(+1.66%)
Aug 11, 2009 24.09 24.29 23.92 24.05 1,760,396 -0.13(-0.54%)
Aug 10, 2009 24.31 24.43 24.08 24.18 1,598,881 -0.27(-1.10%)
Aug 07, 2009 24.61 24.63 24.22 24.45 1,757,368 +0.14(+0.58%)
Aug 06, 2009 24.44 24.63 24.21 24.31 2,715,095 -0.09(-0.37%)
Aug 05, 2009 24.36 24.51 24.13 24.40 2,891,625 +0.05(+0.21%)
Aug 04, 2009 23.15 24.35 23.15 24.35 3,736,346 +0.81(+3.44%)
Aug 03, 2009 23.60 23.60 23.36 23.54 4,500,986 +0.12(+0.51%)
Jul 31, 2009 23.47 23.69 23.29 23.42 1,875,827 -0.10(-0.43%)
Jul 30, 2009 23.49 23.75 23.28 23.52 2,737,950 +0.20(+0.86%)
Jul 29, 2009 22.48 23.72 21.91 23.32 7,676,117 +1.92(+8.97%)
Jul 28, 2009 21.44 21.63 21.34 21.40 2,005,047 -0.15(-0.70%)
Jul 27, 2009 21.38 21.55 21.21 21.55 1,844,712 +0.14(+0.65%)
Jul 24, 2009 20.97 21.42 20.97 21.41 242 +0.21(+0.99%)
Jul 23, 2009 20.43 21.31 20.33 21.20 5,106,656 +0.81(+3.97%)
Jul 22, 2009 20.65 20.73 20.36 20.39 1,957,367 -0.30(-1.45%)
Jul 21, 2009 21.06 21.06 20.64 20.69 2,517,846 -0.31(-1.48%)
Jul 20, 2009 20.71 21.08 20.68 21.00 3,033,616 +0.38(+1.84%)
Jul 17, 2009 20.54 20.72 20.43 20.62 2,016,418 +0.06(+0.29%)
Jul 16, 2009 19.97 20.62 19.89 20.56 2,172,235 +0.51(+2.54%)
Jul 15, 2009 19.96 20.16 19.68 20.05 3,434,683 +0.21(+1.06%)
Jul 14, 2009 19.97 19.97 19.71 19.84 1,832,854 -0.06(-0.30%)
Jul 13, 2009 19.52 19.90 19.50 19.90 2,229,621 +0.42(+2.16%)
Jul 10, 2009 19.51 21.00 19.37 19.48 2,088,488 +0.04(+0.21%)
Jul 09, 2009 19.56 19.57 19.32 19.44 1,499,483 +0.01(+0.05%)
Jul 08, 2009 19.58 19.59 19.34 19.43 3,390,756 -0.11(-0.56%)
Jul 07, 2009 20.21 20.21 19.53 19.54 1,953,393 -0.61(-3.03%)
Jul 06, 2009 19.94 20.18 19.87 20.15 2,853,668 +0.14(+0.70%)
Jul 02, 2009 20.16 20.22 19.98 20.01 2,058,784 -0.34(-1.67%)
Jul 01, 2009 20.06 20.52 19.88 20.35 2,965,267 +0.39(+1.95%)
Jun 30, 2009 20.04 20.29 19.92 19.96 2,576,118 -0.06(-0.30%)
Jun 29, 2009 19.99 20.09 19.77 20.02 1,575,884 +0.06(+0.30%)
Jun 26, 2009 19.97 20.06 19.87 19.96 1,966,362 -0.07(-0.35%)
Jun 25, 2009 19.79 20.03 19.71 20.03 2,454,980 +0.38(+1.93%)
Jun 24, 2009 19.55 19.73 19.40 19.65 2,371,569 +0.24(+1.24%)
Jun 23, 2009 19.51 19.74 19.16 19.41 3,112,539 -0.16(-0.82%)
Jun 22, 2009 19.75 19.80 19.37 19.57 3,838,631 -0.19(-0.96%)
Jun 19, 2009 20.12 20.15 19.74 19.76 2,784,963 -0.13(-0.65%)
Jun 18, 2009 19.97 19.97 19.64 19.89 1,795,730 +0.01(+0.05%)
Jun 17, 2009 19.83 20.05 19.78 19.88 1,490,701 +0.09(+0.45%)
Jun 16, 2009 20.17 20.25 19.78 19.79 1,521,748 -0.31(-1.57%)
Jun 15, 2009 19.90 20.22 19.90 20.11 2,208,324 +0.00(+0.02%)
Jun 12, 2009 20.13 20.14 19.81 20.10 1,136,549 -0.20(-0.99%)
Jun 11, 2009 20.46 20.69 20.25 20.30 2,185,253 -0.19(-0.93%)
Jun 10, 2009 20.38 20.51 20.22 20.49 2,770,956 +0.23(+1.14%)
Jun 09, 2009 20.33 20.35 20.13 20.26 1,920,269 +0.12(+0.60%)
Jun 08, 2009 19.92 20.26 19.92 20.14 2,249,189 -0.06(-0.30%)
Jun 05, 2009 20.26 20.42 20.15 20.20 2,224,593 -0.05(-0.25%)
Jun 04, 2009 20.19 20.42 19.88 20.25 2,244,346 +0.03(+0.15%)
Jun 03, 2009 20.04 20.32 19.97 20.22 2,544,501 +0.13(+0.66%)
Jun 02, 2009 19.94 20.26 19.91 20.09 1,986,561 +0.08(+0.39%)
Jun 01, 2009 19.53 20.07 19.43 20.01 3,403,079 +0.75(+3.89%)
May 29, 2009 19.09 19.28 18.82 19.26 2,722,032 +0.13(+0.68%)
May 28, 2009 19.25 19.39 18.79 19.13 2,845,224 +0.04(+0.21%)
May 27, 2009 19.25 19.59 19.09 19.09 2,235,685 -0.21(-1.09%)
May 26, 2009 18.49 19.34 18.48 19.30 2,564,796 +0.69(+3.71%)
May 22, 2009 18.68 18.84 18.55 18.61 1,359,911 +0.06(+0.32%)
May 21, 2009 18.48 18.68 18.36 18.55 2,648,481 -0.18(-0.96%)
May 20, 2009 18.93 19.11 18.71 18.73 1,789,799 -0.08(-0.43%)
May 19, 2009 18.73 18.98 18.57 18.81 2,185,534 +0.05(+0.27%)
May 18, 2009 18.47 18.80 18.25 18.76 2,966,424 +0.43(+2.35%)
May 15, 2009 18.21 18.48 18.06 18.33 2,105,680 +0.09(+0.49%)
May 14, 2009 18.07 18.30 17.95 18.24 2,295,383 +0.22(+1.22%)
May 13, 2009 18.12 18.35 17.95 18.02 2,210,662 -0.38(-2.07%)
May 12, 2009 18.83 18.83 17.93 18.40 4,309,647 -0.28(-1.50%)
May 11, 2009 18.50 18.80 18.40 18.68 2,989,641 -0.18(-0.95%)
May 08, 2009 18.82 19.31 18.56 18.86 5,104,403 +0.36(+1.95%)
May 07, 2009 18.69 18.74 18.40 18.50 4,403,720 +0.10(+0.54%)
May 06, 2009 18.62 18.69 18.23 18.40 5,006,495 -0.05(-0.27%)
May 05, 2009 18.07 18.49 17.83 18.45 7,195,607 +0.50(+2.79%)
May 04, 2009 17.99 18.03 17.52 17.95 4,429,933 +0.19(+1.07%)
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.