Fidelity National Information Services (NY: FIS )

65.53 -0.45 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 36.69 36.95 35.43 36.73 4,530,978 +1.21(+3.39%)
Apr 29, 2013 35.67 35.72 35.35 35.52 4,223,570 -0.10(-0.29%)
Apr 26, 2013 35.80 35.86 35.56 35.63 2,464,578 -0.24(-0.66%)
Apr 25, 2013 35.88 36.03 35.78 35.86 1,411,264 +0.11(+0.32%)
Apr 24, 2013 35.81 35.93 35.62 35.75 1,600,618 -0.03(-0.07%)
Apr 23, 2013 35.62 35.87 35.46 35.78 1,680,125 +0.31(+0.89%)
Apr 22, 2013 35.69 35.86 35.22 35.46 1,468,813 -0.18(-0.51%)
Apr 19, 2013 35.36 35.76 35.17 35.65 2,237,498 +0.49(+1.39%)
Apr 18, 2013 35.08 35.18 34.69 35.16 1,784,525 +0.12(+0.35%)
Apr 17, 2013 35.31 35.31 34.65 35.03 1,677,468 -0.47(-1.33%)
Apr 16, 2013 35.24 35.54 34.90 35.51 2,062,078 +0.46(+1.32%)
Apr 15, 2013 35.44 35.45 35.03 35.04 3,346,565 -0.55(-1.55%)
Apr 12, 2013 35.32 35.61 35.17 35.59 2,226,171 -0.22(-0.61%)
Apr 11, 2013 35.04 35.83 34.89 35.81 4,377,704 +0.84(+2.40%)
Apr 10, 2013 34.28 34.98 34.20 34.97 3,025,401 +0.83(+2.43%)
Apr 09, 2013 34.30 34.30 33.99 34.14 1,741,012 -0.06(-0.18%)
Apr 08, 2013 34.05 34.20 33.96 34.20 1,328,401 +0.10(+0.28%)
Apr 05, 2013 34.36 34.44 33.93 34.11 2,335,315 -0.59(-1.71%)
Apr 04, 2013 34.84 34.94 34.57 34.70 2,169,652 -0.15(-0.43%)
Apr 03, 2013 34.98 35.19 34.66 34.85 5,668,226 -0.07(-0.20%)
Apr 02, 2013 34.73 34.93 34.68 34.92 3,451,573 +0.24(+0.71%)
Apr 01, 2013 34.69 34.83 34.50 34.68 4,587,540 +0.07(+0.20%)
Mar 28, 2013 34.14 34.64 34.03 34.61 2,258,178 +0.52(+1.54%)
Mar 27, 2013 33.80 34.20 33.80 34.08 1,314,834 +0.00(+0.00%)
Mar 26, 2013 33.77 34.09 33.70 34.08 2,155,519 +0.46(+1.38%)
Mar 25, 2013 33.85 34.19 33.53 33.62 1,282,006 -0.07(-0.21%)
Mar 22, 2013 33.63 33.74 33.37 33.69 1,172,154 +0.12(+0.36%)
Mar 21, 2013 33.34 33.65 33.34 33.57 2,210,351 -0.01(-0.03%)
Mar 20, 2013 33.46 33.64 33.28 33.58 1,781,616 +0.38(+1.16%)
Mar 19, 2013 33.06 33.27 32.85 33.19 2,392,806 +0.26(+0.80%)
Mar 18, 2013 33.14 33.42 32.85 32.93 2,821,023 -0.52(-1.57%)
Mar 15, 2013 33.62 33.93 33.31 33.45 11,891,085 -0.24(-0.70%)
Mar 14, 2013 33.69 33.78 33.57 33.69 1,977,348 +0.05(+0.16%)
Mar 13, 2013 33.50 33.70 33.33 33.64 1,671,156 +0.22(+0.65%)
Mar 12, 2013 33.25 33.56 33.12 33.42 2,362,192 +0.03(+0.08%)
Mar 11, 2013 32.92 33.41 32.73 33.39 4,372,556 +0.47(+1.42%)
Mar 08, 2013 32.76 33.14 32.58 32.92 4,908,617 +0.33(+1.01%)
Mar 07, 2013 32.57 32.94 32.18 32.59 7,115,193 -0.76(-2.29%)
Mar 06, 2013 33.34 33.38 33.12 33.36 1,417,576 +0.11(+0.34%)
Mar 05, 2013 32.91 33.24 32.85 33.24 2,353,788 +0.44(+1.35%)
Mar 04, 2013 32.61 32.80 32.43 32.80 1,202,345 +0.10(+0.29%)
Mar 01, 2013 32.53 32.77 32.02 32.71 1,642,419 +0.01(+0.03%)
Feb 28, 2013 32.65 32.88 32.53 32.70 2,131,138 -0.04(-0.13%)
Feb 27, 2013 32.22 32.89 32.12 32.74 2,417,260 +0.57(+1.78%)
Feb 26, 2013 31.99 32.26 31.78 32.17 2,232,510 +0.28(+0.87%)
Feb 25, 2013 32.19 32.40 31.89 31.89 2,756,355 -0.24(-0.76%)
Feb 22, 2013 31.75 32.15 31.27 32.13 2,510,960 +0.39(+1.23%)
Feb 21, 2013 32.25 32.34 31.53 31.74 3,159,841 -0.62(-1.91%)
Feb 20, 2013 32.11 32.56 32.06 32.36 2,754,729 +0.23(+0.73%)
Feb 19, 2013 31.70 32.12 31.58 32.12 3,407,491 +0.43(+1.37%)
Feb 15, 2013 32.05 32.08 31.61 31.69 2,904,345 -0.43(-1.33%)
Feb 14, 2013 32.19 32.19 31.75 32.12 2,846,374 -0.19(-0.59%)
Feb 13, 2013 31.81 32.56 31.79 32.31 2,570,667 +0.61(+1.92%)
Feb 12, 2013 31.30 32.22 30.58 31.70 3,605,234 -0.92(-2.82%)
Feb 11, 2013 32.59 32.76 32.43 32.62 1,306,480 -0.05(-0.16%)
Feb 08, 2013 32.32 32.67 32.27 32.67 1,480,458 +0.47(+1.46%)
Feb 07, 2013 32.40 32.48 32.10 32.20 1,796,960 -0.28(-0.86%)
Feb 06, 2013 32.27 32.58 32.11 32.48 1,900,804 +0.38(+1.19%)
Feb 04, 2013 32.50 32.71 32.08 32.10 1,781,735 -0.61(-1.86%)
Feb 01, 2013 32.40 32.78 32.37 32.71 1,741,736 +0.48(+1.48%)
Jan 31, 2013 32.32 32.44 31.95 32.23 1,440,423 -0.05(-0.16%)
Jan 30, 2013 32.05 32.32 31.95 32.28 1,992,833 +0.23(+0.73%)
Jan 29, 2013 31.96 32.10 31.67 32.05 1,460,491 +0.05(+0.16%)
Jan 28, 2013 32.30 32.40 31.93 31.99 1,576,203 -0.31(-0.97%)
Jan 25, 2013 32.38 32.47 32.21 32.31 1,427,577 -0.03(-0.08%)
Jan 24, 2013 32.76 32.85 32.30 32.33 1,557,269 -0.42(-1.27%)
Jan 23, 2013 32.81 32.94 32.60 32.75 4,113,356 +0.03(+0.08%)
Jan 22, 2013 32.13 32.80 32.08 32.72 2,969,448 +0.54(+1.67%)
Jan 18, 2013 32.29 32.34 31.98 32.19 2,229,328 +0.01(+0.03%)
Jan 17, 2013 32.21 32.35 32.09 32.18 2,402,681 +0.04(+0.14%)
Jan 16, 2013 31.81 32.16 31.73 32.13 2,512,591 +0.21(+0.65%)
Jan 15, 2013 32.03 32.30 31.42 31.92 3,346,778 -0.37(-1.16%)
Jan 14, 2013 32.03 32.38 31.94 32.30 2,109,582 +0.16(+0.51%)
Jan 11, 2013 31.81 32.45 31.75 32.13 2,366,673 +0.40(+1.26%)
Jan 10, 2013 31.36 31.73 31.13 31.73 2,500,641 +0.45(+1.44%)
Jan 09, 2013 31.11 31.31 30.98 31.28 1,468,499 +0.30(+0.95%)
Jan 08, 2013 30.99 31.07 30.83 30.99 1,331,228 -0.10(-0.34%)
Jan 07, 2013 31.05 31.22 30.81 31.09 1,738,934 -0.16(-0.50%)
Jan 04, 2013 30.98 31.28 30.84 31.25 1,749,866 +0.36(+1.15%)
Jan 03, 2013 31.14 31.20 30.85 30.89 1,881,782 -0.22(-0.70%)
Jan 02, 2013 30.75 31.13 30.23 31.11 3,316,437 +0.88(+2.90%)
Dec 31, 2012 29.70 30.24 29.52 30.23 2,417,758 +0.48(+1.61%)
Dec 28, 2012 29.81 30.13 29.75 29.75 1,439,871 -0.28(-0.93%)
Dec 27, 2012 29.76 30.12 29.55 30.03 2,314,056 +0.20(+0.67%)
Dec 26, 2012 30.34 30.38 29.80 29.83 1,333,968 -0.52(-1.72%)
Dec 24, 2012 30.34 30.49 30.14 30.35 722,886 +0.05(+0.17%)
Dec 21, 2012 30.73 31.05 30.17 30.30 3,548,226 -0.50(-1.61%)
Dec 20, 2012 30.40 31.01 30.17 30.80 5,785,361 +0.34(+1.11%)
Dec 19, 2012 30.52 30.54 30.13 30.46 6,091,349 -0.09(-0.28%)
Dec 18, 2012 30.35 30.62 30.32 30.54 7,885,903 +0.15(+0.49%)
Dec 17, 2012 31.00 31.07 30.33 30.40 7,790,218 -0.42(-1.35%)
Dec 14, 2012 30.92 31.00 30.74 30.81 3,679,851 -0.05(-0.17%)
Dec 13, 2012 31.26 31.35 30.57 30.87 4,731,031 -0.49(-1.58%)
Dec 12, 2012 31.54 31.79 31.31 31.36 3,630,087 -0.04(-0.14%)
Dec 11, 2012 31.50 31.72 31.25 31.40 3,587,412 -0.07(-0.22%)
Dec 10, 2012 31.23 31.65 31.14 31.47 3,745,224 +0.24(+0.77%)
Dec 07, 2012 31.90 32.08 31.02 31.23 4,155,708 -0.70(-2.19%)
Dec 06, 2012 31.72 31.96 31.49 31.93 3,967,819 +0.23(+0.74%)
Dec 05, 2012 31.40 31.88 31.05 31.70 4,058,798 +0.41(+1.33%)
Dec 04, 2012 30.99 31.39 30.99 31.28 2,802,411 +0.10(+0.33%)
Nov 30, 2012 31.20 31.43 31.18 31.18 2,534,438 -0.02(-0.06%)
Nov 29, 2012 31.19 31.46 31.09 31.20 1,867,136 +0.02(+0.06%)
Nov 28, 2012 30.63 31.20 30.62 31.18 2,503,055 +0.35(+1.15%)
Nov 27, 2012 30.89 31.01 30.67 30.82 1,954,111 -0.11(-0.36%)
Nov 26, 2012 30.82 31.01 30.64 30.94 1,494,555 +0.03(+0.11%)
Nov 23, 2012 30.78 30.95 30.70 30.90 445,881 +0.16(+0.53%)
Nov 21, 2012 30.69 30.85 30.59 30.74 714,068 +0.06(+0.20%)
Nov 20, 2012 30.38 30.87 30.29 30.68 2,738,751 +0.31(+1.02%)
Nov 19, 2012 30.44 30.46 30.16 30.37 1,885,930 +0.14(+0.46%)
Nov 16, 2012 29.68 30.40 29.68 30.23 2,893,867 +0.58(+1.95%)
Nov 15, 2012 29.76 30.00 29.43 29.65 1,607,454 -0.04(-0.15%)
Nov 14, 2012 29.43 30.42 29.04 29.69 1,465,369 -0.48(-1.60%)
Nov 13, 2012 29.95 30.30 29.74 30.18 1,693,454 +0.04(+0.14%)
Nov 12, 2012 29.83 30.28 29.68 30.13 2,060,893 +0.32(+1.07%)
Nov 09, 2012 29.56 29.98 29.46 29.81 1,586,407 +0.16(+0.55%)
Nov 08, 2012 29.80 29.85 29.47 29.65 2,655,266 -0.19(-0.64%)
Nov 07, 2012 29.66 30.15 29.58 29.84 2,778,532 -0.16(-0.52%)
Nov 06, 2012 29.68 30.61 28.74 30.00 5,167,191 +1.25(+4.36%)
Nov 05, 2012 28.88 28.95 28.33 28.74 2,024,238 -0.21(-0.72%)
Nov 02, 2012 28.76 29.13 28.63 28.95 2,183,996 +0.33(+1.15%)
Nov 01, 2012 28.38 28.76 28.23 28.62 2,381,746 +0.23(+0.82%)
Oct 31, 2012 28.19 28.56 28.18 28.39 2,448,214 +0.22(+0.77%)
Oct 26, 2012 28.12 28.17 28.17 28.17 1,172,647 +0.07(+0.25%)
Oct 25, 2012 28.44 28.50 28.03 28.10 3,194,958 -0.16(-0.58%)
Oct 24, 2012 28.18 28.27 27.90 28.27 2,132,595 +0.13(+0.46%)
Oct 23, 2012 27.97 28.20 27.71 28.14 1,438,016 +0.15(+0.52%)
Oct 19, 2012 28.14 28.14 27.85 27.99 1,690,820 -0.08(-0.28%)
Oct 18, 2012 28.10 28.24 28.00 28.07 901,686 -0.10(-0.37%)
Oct 17, 2012 28.10 28.21 28.05 28.17 626,968 +0.08(+0.28%)
Oct 16, 2012 27.99 28.15 27.96 28.10 936,111 +0.16(+0.56%)
Oct 15, 2012 27.59 28.01 27.42 27.94 1,749,752 +0.41(+1.47%)
Oct 12, 2012 27.21 27.66 27.19 27.53 1,892,496 +0.35(+1.30%)
Oct 11, 2012 27.10 27.32 27.00 27.18 1,651,528 +0.29(+1.06%)
Oct 10, 2012 26.69 26.96 26.69 26.90 2,659,287 +0.13(+0.48%)
Oct 09, 2012 26.99 27.06 26.77 26.77 1,550,542 -0.31(-1.15%)
Oct 08, 2012 27.11 27.18 26.94 27.08 1,259,584 -0.13(-0.48%)
Oct 05, 2012 27.83 27.97 27.20 27.21 3,400,809 +0.31(+1.16%)
Oct 04, 2012 26.84 27.06 26.74 26.90 2,519,448 +0.12(+0.45%)
Oct 03, 2012 26.76 26.89 26.62 26.77 2,082,346 +0.02(+0.06%)
Oct 02, 2012 26.58 26.89 26.57 26.76 2,365,037 +0.08(+0.29%)
Oct 01, 2012 27.06 27.13 26.68 26.68 2,200,024 -0.29(-1.06%)
Sep 28, 2012 27.30 27.39 26.94 26.96 2,667,460 -0.40(-1.45%)
Sep 27, 2012 27.55 27.61 27.34 27.36 1,834,228 -0.11(-0.41%)
Sep 26, 2012 27.88 27.96 27.41 27.47 2,174,663 -0.39(-1.39%)
Sep 25, 2012 28.16 28.35 27.86 27.86 1,914,286 -0.17(-0.62%)
Sep 24, 2012 27.87 28.23 27.79 28.04 2,345,156 -0.16(-0.55%)
Sep 21, 2012 28.21 28.33 28.04 28.19 4,450,789 +0.07(+0.25%)
Sep 20, 2012 27.89 28.20 27.76 28.12 1,818,044 +0.19(+0.68%)
Sep 19, 2012 28.02 28.14 27.92 27.93 2,227,214 -0.09(-0.31%)
Sep 18, 2012 27.85 28.03 27.71 28.02 1,340,620 +0.19(+0.68%)
Sep 17, 2012 27.39 27.89 27.25 27.83 5,405,961 +0.45(+1.64%)
Sep 14, 2012 27.59 27.63 27.33 27.38 2,814,923 -0.19(-0.69%)
Sep 13, 2012 27.22 27.67 27.16 27.57 2,291,582 +0.35(+1.30%)
Sep 12, 2012 27.54 27.54 27.18 27.21 1,545,165 -0.22(-0.79%)
Sep 11, 2012 27.89 27.89 27.42 27.43 1,637,107 -0.43(-1.54%)
Sep 10, 2012 27.85 28.06 27.83 27.86 1,219,313 -0.19(-0.67%)
Sep 07, 2012 28.00 28.17 27.96 28.05 1,373,299 +0.03(+0.12%)
Sep 06, 2012 27.53 28.03 27.52 28.01 1,660,056 +0.64(+2.35%)
Sep 05, 2012 27.17 27.59 27.13 27.37 2,164,114 +0.27(+0.98%)
Sep 04, 2012 27.05 27.22 26.86 27.10 1,353,895 +0.07(+0.25%)
Aug 31, 2012 27.17 27.21 26.87 27.04 1,553,862 +0.02(+0.06%)
Aug 30, 2012 27.10 27.17 26.99 27.02 1,341,949 -0.21(-0.76%)
Aug 29, 2012 27.22 27.29 27.04 27.22 914,058 -0.17(-0.63%)
Aug 27, 2012 27.55 27.55 27.31 27.40 716,046 -0.03(-0.13%)
Aug 24, 2012 27.10 27.49 27.02 27.43 1,183,916 +0.21(+0.76%)
Aug 23, 2012 27.14 27.29 26.98 27.22 1,193,725 +0.03(+0.13%)
Aug 22, 2012 27.21 27.37 27.04 27.19 1,318,730 -0.26(-0.94%)
Aug 21, 2012 27.44 27.63 27.32 27.45 3,055,030 -0.02(-0.06%)
Aug 20, 2012 26.76 27.56 26.76 27.46 3,014,598 +0.71(+2.66%)
Aug 17, 2012 26.58 26.78 26.46 26.75 6,761,677 +0.23(+0.87%)
Aug 16, 2012 26.56 26.75 26.36 26.52 1,724,433 +0.02(+0.06%)
Aug 15, 2012 26.65 26.72 26.49 26.50 1,418,965 -0.21(-0.80%)
Aug 14, 2012 26.67 26.82 26.61 26.72 1,893,840 +0.12(+0.45%)
Aug 13, 2012 26.56 26.62 26.43 26.60 1,888,992 -0.06(-0.23%)
Aug 10, 2012 26.53 26.68 26.53 26.66 1,081,616 +0.02(+0.06%)
Aug 09, 2012 26.61 26.72 26.55 26.64 939,889 +0.03(+0.13%)
Aug 08, 2012 26.56 26.73 26.47 26.61 2,740,940 -0.03(-0.13%)
Aug 07, 2012 26.83 26.89 26.64 26.64 2,441,004 -0.08(-0.29%)
Aug 06, 2012 27.04 27.15 26.68 26.72 1,288,177 -0.29(-1.08%)
Aug 03, 2012 26.80 27.09 26.65 27.01 3,520,002 +0.52(+1.98%)
Aug 02, 2012 26.22 26.56 26.14 26.49 2,796,194 +0.13(+0.49%)
Aug 01, 2012 27.05 27.14 26.25 26.36 2,596,722 -0.63(-2.32%)
Jul 31, 2012 27.19 27.19 26.94 26.98 2,576,720 -0.18(-0.66%)
Jul 30, 2012 27.47 27.65 27.16 27.16 3,235,797 -0.58(-2.07%)
Jul 27, 2012 27.37 27.83 27.22 27.74 3,204,694 +0.53(+1.96%)
Jul 26, 2012 27.59 27.75 27.20 27.21 2,440,409 +0.03(+0.09%)
Jul 25, 2012 27.47 27.49 27.15 27.18 1,440,089 -0.29(-1.06%)
Jul 24, 2012 27.53 27.68 27.33 27.47 1,726,298 +0.01(+0.03%)
Jul 23, 2012 27.38 27.65 27.13 27.46 1,878,188 -0.11(-0.40%)
Jul 20, 2012 27.89 27.93 27.55 27.58 1,758,067 -0.40(-1.44%)
Jul 19, 2012 28.60 28.60 27.92 27.98 2,770,684 -0.45(-1.60%)
Jul 18, 2012 29.00 29.16 27.69 28.43 5,358,977 -0.94(-3.21%)
Jul 17, 2012 29.46 29.63 29.29 29.38 1,371,278 -0.06(-0.20%)
Jul 16, 2012 29.28 29.57 29.18 29.44 1,437,949 -0.02(-0.06%)
Jul 13, 2012 28.64 29.47 28.61 29.46 2,542,801 +0.33(+1.15%)
Jul 12, 2012 29.06 29.22 29.00 29.12 1,484,510 -0.16(-0.56%)
Jul 11, 2012 29.15 29.36 29.03 29.28 1,439,670 +0.20(+0.68%)
Jul 10, 2012 29.62 29.90 29.03 29.09 1,439,366 -0.41(-1.40%)
Jul 09, 2012 29.37 29.52 29.12 29.50 933,718 +0.07(+0.23%)
Jul 06, 2012 29.34 29.52 29.19 29.43 1,386,136 -0.15(-0.52%)
Jul 05, 2012 29.70 29.91 29.58 29.59 1,384,069 -0.28(-0.95%)
Jul 03, 2012 29.55 29.88 29.50 29.87 934,634 +0.29(+0.99%)
Jul 02, 2012 29.28 29.59 29.07 29.58 2,501,181 +0.33(+1.12%)
Jun 29, 2012 29.16 29.25 29.01 29.25 3,102,400 +0.53(+1.85%)
Jun 28, 2012 28.81 28.91 28.50 28.72 2,268,500 -0.21(-0.74%)
Jun 27, 2012 28.10 29.03 28.10 28.93 3,043,048 +0.83(+2.96%)
Jun 26, 2012 27.89 28.17 27.83 28.10 1,563,372 +0.21(+0.77%)
Jun 25, 2012 28.28 28.30 27.88 27.89 1,260,867 -0.68(-2.37%)
Jun 22, 2012 28.47 28.69 28.34 28.56 1,234,288 +0.25(+0.88%)
Jun 21, 2012 29.08 29.10 28.31 28.31 1,256,652 -0.76(-2.60%)
Jun 20, 2012 28.65 29.12 28.65 29.07 2,085,057 +0.39(+1.35%)
Jun 19, 2012 28.58 28.92 28.57 28.68 1,164,671 +0.15(+0.54%)
Jun 18, 2012 28.27 28.58 28.14 28.53 1,106,323 +0.19(+0.67%)
Jun 15, 2012 27.99 28.40 27.92 28.34 3,614,755 +0.37(+1.32%)
Jun 14, 2012 27.80 28.07 27.77 27.97 1,532,014 +0.17(+0.62%)
Jun 13, 2012 27.40 27.94 27.14 27.80 2,257,024 +0.42(+1.54%)
Jun 12, 2012 27.31 27.51 27.14 27.38 1,441,949 +0.13(+0.47%)
Jun 11, 2012 27.83 27.92 27.24 27.25 1,391,466 -0.38(-1.36%)
Jun 08, 2012 27.28 27.63 27.22 27.63 879,241 +0.24(+0.87%)
Jun 07, 2012 27.74 27.75 27.35 27.39 1,250,287 -0.03(-0.09%)
Jun 06, 2012 27.27 27.42 27.11 27.41 1,755,486 +0.38(+1.39%)
Jun 05, 2012 26.59 27.08 26.50 27.04 1,501,624 +0.39(+1.47%)
Jun 04, 2012 26.76 26.94 26.41 26.65 2,137,493 -0.11(-0.41%)
Jun 01, 2012 27.58 27.63 26.74 26.76 2,515,798 -1.20(-4.30%)
May 31, 2012 28.08 28.19 27.75 27.96 6,739,474 -0.14(-0.52%)
May 30, 2012 28.25 28.30 28.04 28.10 2,562,262 -0.33(-1.17%)
May 29, 2012 28.26 28.48 27.97 28.44 1,965,234 +0.44(+1.58%)
May 25, 2012 28.15 28.20 27.87 27.99 1,163,741 -0.12(-0.42%)
May 24, 2012 28.11 28.22 27.84 28.11 2,001,560 +0.10(+0.37%)
May 23, 2012 27.64 28.04 27.54 28.01 2,402,793 +0.20(+0.71%)
May 22, 2012 27.32 27.81 27.16 27.81 2,044,031 +0.59(+2.16%)
May 21, 2012 26.77 27.27 26.76 27.23 1,697,118 +0.47(+1.75%)
May 18, 2012 27.37 27.45 26.70 26.76 1,922,276 -0.56(-2.06%)
May 17, 2012 27.71 27.75 27.32 27.32 1,793,720 -0.42(-1.51%)
May 16, 2012 27.77 28.01 27.66 27.74 1,698,075 +0.06(+0.22%)
May 15, 2012 27.69 27.88 27.49 27.68 1,358,820 -0.03(-0.12%)
May 14, 2012 27.73 27.84 27.49 27.71 1,170,723 -0.21(-0.76%)
May 11, 2012 27.66 28.07 27.58 27.93 1,565,259 +0.15(+0.55%)
May 10, 2012 27.68 27.84 27.61 27.77 1,700,074 +0.27(+0.99%)
May 09, 2012 27.17 27.71 27.16 27.50 1,723,670 +0.00(+0.00%)
May 08, 2012 27.64 27.73 27.24 27.50 1,784,535 -0.35(-1.26%)
May 07, 2012 28.00 28.13 27.81 27.85 1,147,847 -0.24(-0.85%)
May 04, 2012 28.31 28.43 28.04 28.09 1,413,133 -0.34(-1.20%)
May 03, 2012 28.84 28.84 28.41 28.43 900,609 -0.45(-1.57%)
May 02, 2012 28.91 29.00 28.73 28.88 2,222,531 -0.14(-0.50%)
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.