Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	54.03	54.21	53.92	54.15	823,913	+0.09(+0.17%)
May 29, 2014	54.25	54.25	53.94	54.06	1,161,121	+0.12(+0.22%)
May 28, 2014	53.73	54.19	53.53	53.94	1,179,689	+0.30(+0.56%)
May 27, 2014	53.63	53.93	53.37	53.64	830,903	+0.26(+0.49%)
May 23, 2014	53.22	53.38	53.38	53.38	663,500	+0.16(+0.30%)
May 22, 2014	53.26	53.28	53.05	53.22	414,588	-0.01(-0.02%)
May 21, 2014	53.32	53.50	53.13	53.23	829,028	-0.01(-0.02%)
May 20, 2014	53.87	53.95	53.20	53.24	923,837	-0.54(-1.00%)
May 19, 2014	53.22	53.86	53.07	53.78	2,318,835	+0.38(+0.71%)
May 16, 2014	53.72	53.93	53.16	53.40	2,583,389	-0.40(-0.74%)
May 15, 2014	54.24	54.24	53.63	53.80	1,057,749	-0.49(-0.90%)
May 14, 2014	54.60	54.74	54.25	54.29	765,961	-0.38(-0.70%)
May 13, 2014	54.92	54.92	54.63	54.67	994,892	-0.24(-0.44%)
May 12, 2014	53.92	54.97	53.89	54.91	2,330,708	+1.16(+2.16%)
May 09, 2014	53.63	53.82	53.32	53.75	1,405,058	+0.27(+0.50%)
May 08, 2014	53.58	54.02	53.34	53.48	1,254,640	-0.24(-0.45%)
May 07, 2014	53.96	54.04	53.39	53.72	1,289,168	+0.01(+0.02%)
May 06, 2014	54.38	54.39	53.67	53.71	1,230,474	-0.78(-1.43%)
May 05, 2014	54.13	54.77	53.93	54.49	1,192,606	+0.13(+0.24%)
May 02, 2014	53.78	54.51	53.68	54.36	1,565,712	+0.75(+1.40%)
May 01, 2014	53.51	53.79	52.13	53.61	1,843,727	+0.18(+0.34%)
Apr 30, 2014	52.91	53.60	52.57	53.43	1,904,699	+0.63(+1.19%)
Apr 29, 2014	52.23	52.81	51.98	52.80	1,579,045	+0.90(+1.73%)
Apr 28, 2014	52.18	52.61	51.37	51.90	962,297	+0.10(+0.19%)
Apr 25, 2014	52.26	52.28	51.76	51.80	758,237	-0.75(-1.43%)
Apr 24, 2014	53.49	53.49	52.40	52.55	1,598,538	-0.75(-1.41%)
Apr 23, 2014	52.51	53.45	52.51	53.30	2,126,074	+0.79(+1.50%)
Apr 22, 2014	52.47	52.70	52.27	52.51	1,004,192	+0.00(+0.00%)
Apr 21, 2014	52.90	52.98	52.17	52.51	702,062	-0.17(-0.32%)
Apr 17, 2014	52.21	52.68	52.68	52.68	1,408,800	+0.18(+0.34%)
Apr 16, 2014	52.59	52.87	52.37	52.50	1,299,218	+0.35(+0.67%)
Apr 15, 2014	51.93	52.45	51.59	52.15	1,968,741	+0.47(+0.91%)
Apr 14, 2014	51.65	51.80	51.17	51.68	1,220,276	+0.40(+0.78%)
Apr 11, 2014	51.43	51.89	50.99	51.28	1,474,243	-0.53(-1.02%)
Apr 10, 2014	53.09	53.16	51.81	51.81	877,498	-1.20(-2.26%)
Apr 09, 2014	52.92	53.05	52.37	53.01	1,094,219	+0.33(+0.63%)
Apr 08, 2014	52.89	52.94	52.36	52.68	1,267,711	-0.23(-0.43%)
Apr 07, 2014	53.02	53.26	52.23	52.91	3,280,749	-0.26(-0.49%)
Apr 04, 2014	54.57	54.59	53.06	53.17	1,265,965	-0.99(-1.83%)
Apr 03, 2014	54.23	54.35	54.02	54.16	1,064,126	+0.00(+0.00%)
Apr 02, 2014	53.91	54.34	53.74	54.16	1,206,495	+0.24(+0.45%)
Apr 01, 2014	53.57	53.96	53.36	53.92	1,041,638	+0.47(+0.88%)
Mar 31, 2014	53.19	53.85	53.18	53.45	1,947,538	+0.56(+1.06%)
Mar 28, 2014	52.45	53.18	52.24	52.89	1,124,632	+0.56(+1.07%)
Mar 27, 2014	52.29	52.62	52.00	52.33	1,454,600	-0.18(-0.34%)
Mar 26, 2014	53.29	53.44	52.47	52.51	1,052,949	-0.56(-1.06%)
Mar 25, 2014	53.51	53.58	52.81	53.07	1,025,190	-0.08(-0.15%)
Mar 24, 2014	54.31	54.52	53.05	53.15	911,354	-1.02(-1.88%)
Mar 21, 2014	54.82	55.07	53.90	54.17	2,529,272	-0.12(-0.22%)
Mar 20, 2014	53.85	54.42	53.75	54.29	986,241	+0.41(+0.76%)
Mar 19, 2014	54.30	54.50	53.53	53.88	902,043	-0.30(-0.55%)
Mar 18, 2014	53.45	54.23	53.43	54.18	927,444	+0.73(+1.37%)
Mar 17, 2014	53.08	53.58	53.08	53.45	1,456,531	+0.70(+1.33%)
Mar 14, 2014	53.26	53.47	52.70	52.75	1,787,479	-0.58(-1.09%)
Mar 13, 2014	54.80	54.89	53.33	53.33	1,600,810	-1.42(-2.59%)
Mar 12, 2014	54.76	54.83	54.46	54.75	1,170,381	-0.21(-0.38%)
Mar 11, 2014	55.23	55.51	54.85	54.96	1,190,955	-0.19(-0.34%)
Mar 10, 2014	55.42	55.44	55.00	55.15	779,214	-0.32(-0.58%)
Mar 07, 2014	55.91	55.98	55.35	55.47	992,497	-0.18(-0.32%)
Mar 06, 2014	55.60	55.98	55.42	55.65	1,324,137	+0.12(+0.22%)
Mar 05, 2014	56.63	56.63	55.48	55.53	1,454,799	-1.02(-1.80%)
Mar 04, 2014	55.98	56.68	55.87	56.55	1,201,544	+1.32(+2.39%)

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.