Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 68.01 68.11 67.43 67.82 3,524,152 -0.13(-0.19%)
May 27, 2016 67.48 67.94 67.94 67.94 1,616,901 +0.35(+0.51%)
May 26, 2016 67.11 68.03 66.89 67.60 1,986,546 +0.32(+0.47%)
May 25, 2016 67.54 67.67 67.05 67.28 2,339,221 -0.21(-0.31%)
May 24, 2016 66.65 67.54 66.49 67.49 5,588,911 +1.25(+1.89%)
May 23, 2016 66.54 66.57 66.17 66.24 1,509,509 -0.40(-0.60%)
May 20, 2016 66.75 66.75 66.34 66.64 2,628,042 +0.34(+0.51%)
May 19, 2016 65.79 66.42 65.50 66.30 1,920,854 +0.20(+0.30%)
May 18, 2016 65.79 66.53 65.38 66.10 2,672,229 +0.24(+0.36%)
May 17, 2016 66.36 66.66 65.66 65.86 2,293,847 -0.60(-0.91%)
May 16, 2016 66.00 66.64 65.67 66.46 2,868,848 +0.44(+0.66%)
May 13, 2016 65.58 66.68 65.56 66.03 8,239,646 +0.49(+0.75%)
May 12, 2016 65.79 66.64 65.10 65.53 5,169,287 -1.52(-2.26%)
May 11, 2016 67.69 67.74 66.83 67.05 3,020,340 -0.38(-0.57%)
May 10, 2016 65.70 67.48 65.70 67.43 4,050,418 +1.94(+2.97%)
May 09, 2016 65.59 66.64 65.32 65.49 2,920,448 +0.43(+0.66%)
May 06, 2016 64.05 65.08 63.96 65.06 2,455,483 +0.79(+1.22%)
May 05, 2016 64.73 65.29 63.85 64.27 3,197,861 -0.60(-0.93%)
May 04, 2016 64.88 65.20 64.38 64.88 4,234,095 -0.22(-0.34%)
May 03, 2016 63.52 65.95 63.48 65.10 9,423,374 +3.75(+6.12%)
May 02, 2016 60.26 61.51 60.01 61.34 4,398,652 +1.26(+2.10%)
Apr 29, 2016 59.62 60.37 59.21 60.08 3,280,302 +0.12(+0.20%)
Apr 28, 2016 60.28 60.68 59.82 59.96 1,771,628 -0.67(-1.10%)
Apr 27, 2016 59.73 60.84 59.73 60.63 1,613,179 +0.37(+0.61%)
Apr 26, 2016 60.11 60.47 59.47 60.26 1,506,208 +0.27(+0.46%)
Apr 25, 2016 59.32 60.14 59.07 59.99 1,725,169 +0.42(+0.71%)
Apr 22, 2016 59.27 59.75 58.77 59.57 1,573,565 +0.00(+0.00%)
Apr 21, 2016 60.47 60.89 59.34 59.57 2,217,043 -1.10(-1.82%)
Apr 20, 2016 59.86 60.99 59.64 60.68 3,155,181 +0.88(+1.47%)
Apr 19, 2016 59.56 60.12 59.35 59.80 1,815,994 +0.44(+0.74%)
Apr 18, 2016 58.48 59.39 58.37 59.36 1,189,916 +0.87(+1.48%)
Apr 15, 2016 58.67 58.96 58.43 58.49 1,797,904 -0.12(-0.20%)
Apr 14, 2016 58.60 58.88 58.37 58.61 1,288,339 -0.08(-0.14%)
Apr 13, 2016 58.78 58.90 58.23 58.69 1,988,132 +0.23(+0.39%)
Apr 12, 2016 58.53 58.79 58.20 58.47 1,552,083 -0.07(-0.12%)
Apr 11, 2016 58.65 59.19 58.65 58.54 1,902,914 +0.12(+0.20%)
Apr 08, 2016 58.80 58.84 58.21 58.42 1,912,829 +0.08(+0.14%)
Apr 07, 2016 58.48 58.79 57.96 58.34 1,625,194 -0.56(-0.95%)
Apr 06, 2016 57.84 58.97 57.80 58.90 1,592,381 +0.97(+1.67%)
Apr 05, 2016 58.43 58.60 57.86 57.93 1,319,567 -0.82(-1.40%)
Apr 04, 2016 59.45 59.67 58.67 58.75 1,608,311 -0.61(-1.03%)
Apr 01, 2016 58.11 59.45 57.88 59.36 3,070,989 +1.55(+2.69%)
Mar 31, 2016 57.55 58.20 57.38 57.81 1,823,947 +0.12(+0.21%)
Mar 30, 2016 57.53 57.90 57.45 57.69 1,530,280 +0.24(+0.41%)
Mar 29, 2016 56.82 57.48 56.66 57.45 1,210,474 +0.46(+0.80%)
Mar 28, 2016 57.53 57.53 56.84 57.00 1,144,424 -0.18(-0.32%)
Mar 24, 2016 57.22 57.18 57.18 57.18 1,716,889 -0.25(-0.43%)
Mar 23, 2016 57.06 57.53 56.80 57.43 2,496,991 +0.40(+0.70%)
Mar 22, 2016 57.07 57.30 56.95 57.02 1,585,859 -0.27(-0.48%)
Mar 21, 2016 56.94 57.46 56.79 57.30 2,462,774 +0.19(+0.34%)
Mar 18, 2016 56.55 57.38 55.93 57.11 10,011,162 -0.47(-0.82%)
Mar 17, 2016 57.28 57.86 57.10 57.58 2,515,813 +0.27(+0.48%)
Mar 16, 2016 56.90 57.53 56.80 57.31 1,673,632 +0.30(+0.53%)
Mar 15, 2016 56.45 57.25 56.45 57.01 1,530,437 -0.10(-0.18%)
Mar 14, 2016 57.05 57.21 56.53 57.11 2,624,474 -0.01(-0.02%)
Mar 11, 2016 56.21 57.30 55.71 57.11 4,256,991 +1.14(+2.03%)
Mar 10, 2016 54.78 56.15 54.62 55.98 4,771,173 +1.40(+2.57%)
Mar 09, 2016 54.12 54.60 53.75 54.58 2,060,424 +0.76(+1.42%)
Mar 08, 2016 54.13 54.34 53.77 53.81 1,617,473 -0.81(-1.48%)
Mar 07, 2016 54.96 55.16 54.41 54.62 2,032,854 -0.67(-1.22%)
Mar 04, 2016 54.86 55.32 54.51 55.30 3,395,560 +0.44(+0.80%)
Mar 03, 2016 54.42 54.99 54.04 54.86 2,414,475 +0.37(+0.68%)
Mar 02, 2016 54.52 54.55 53.77 54.49 1,721,761 -0.07(-0.13%)
Mar 01, 2016 53.48 54.57 53.38 54.56 2,381,268 +1.59(+3.00%)
Feb 29, 2016 54.04 54.28 52.95 52.97 3,008,383 -1.13(-2.08%)
Feb 26, 2016 54.72 55.11 54.01 54.10 1,986,725 -0.50(-0.92%)
Feb 25, 2016 53.95 54.62 53.59 54.60 1,711,162 +0.78(+1.45%)
Feb 24, 2016 53.20 53.86 52.56 53.81 1,765,960 +0.18(+0.34%)
Feb 23, 2016 54.25 54.55 53.56 53.63 1,927,901 -0.92(-1.68%)
Feb 22, 2016 54.48 55.20 54.25 54.55 1,943,614 +0.25(+0.47%)
Feb 19, 2016 53.80 54.33 53.34 54.30 1,858,597 +0.49(+0.91%)
Feb 18, 2016 54.11 54.34 53.59 53.80 1,356,500 -0.34(-0.62%)
Feb 17, 2016 53.75 54.15 53.50 54.14 2,907,953 +0.81(+1.52%)
Feb 16, 2016 53.20 53.62 52.94 53.33 3,051,383 +0.98(+1.88%)
Feb 12, 2016 51.92 52.35 52.35 52.35 1,691,915 +1.03(+2.00%)
Feb 11, 2016 51.10 51.72 50.91 51.32 2,161,298 -0.87(-1.67%)
Feb 10, 2016 52.64 53.36 52.12 52.20 3,407,631 -0.48(-0.92%)
Feb 09, 2016 52.42 53.87 51.27 52.68 6,132,258 +1.72(+3.37%)
Feb 08, 2016 52.50 52.50 50.11 50.96 4,632,473 -2.27(-4.27%)
Feb 05, 2016 54.42 54.92 53.00 53.23 2,110,838 -1.46(-2.68%)
Feb 04, 2016 54.07 54.80 54.07 54.70 1,598,517 +0.45(+0.84%)
Feb 03, 2016 54.20 54.51 53.52 54.24 1,675,137 +0.12(+0.22%)
Feb 02, 2016 54.56 54.67 53.92 54.12 1,774,945 -1.05(-1.90%)
Feb 01, 2016 54.00 55.50 53.84 55.17 1,990,726 +0.85(+1.57%)
Jan 29, 2016 53.29 54.34 53.02 54.31 2,418,024 +1.38(+2.61%)
Jan 28, 2016 53.92 54.07 52.80 52.93 1,822,147 -0.55(-1.02%)
Jan 27, 2016 54.44 54.91 53.15 53.48 2,322,063 -1.12(-2.05%)
Jan 26, 2016 53.66 54.64 53.40 54.60 1,395,743 +1.08(+2.02%)
Jan 25, 2016 53.80 54.24 53.43 53.51 1,398,599 -0.55(-1.01%)
Jan 22, 2016 53.70 54.15 53.59 54.06 2,169,542 +1.27(+2.41%)
Jan 21, 2016 52.87 53.60 52.44 52.79 2,927,343 +0.15(+0.28%)
Jan 20, 2016 52.67 53.06 51.65 52.64 2,638,958 -0.75(-1.40%)
Jan 19, 2016 53.79 53.96 53.01 53.39 1,521,365 +0.23(+0.43%)
Jan 15, 2016 53.26 53.16 53.16 53.16 3,293,984 -1.67(-3.05%)
Jan 14, 2016 54.02 55.12 53.59 54.83 3,374,224 +1.07(+2.00%)
Jan 13, 2016 54.75 55.20 53.59 53.76 2,785,618 -0.79(-1.45%)
Jan 12, 2016 54.52 54.73 53.60 54.55 3,032,519 +0.95(+1.78%)
Jan 11, 2016 53.30 53.90 52.80 53.60 1,898,446 +0.74(+1.39%)
Jan 08, 2016 54.12 54.25 52.78 52.86 2,156,371 -0.96(-1.79%)
Jan 07, 2016 53.20 54.20 52.81 53.82 2,376,091 +0.01(+0.02%)
Jan 06, 2016 53.98 54.31 53.56 53.81 1,917,601 -1.01(-1.84%)
Jan 05, 2016 54.73 55.55 54.26 54.82 2,511,331 +0.35(+0.63%)
Jan 04, 2016 54.12 54.53 53.64 54.48 2,379,895 -0.63(-1.14%)
Dec 31, 2015 55.26 55.11 55.11 55.11 957,963 -0.35(-0.64%)
Dec 30, 2015 55.77 56.03 55.43 55.46 643,218 -0.55(-0.97%)
Dec 29, 2015 55.80 56.51 55.69 56.01 830,359 +0.54(+0.97%)
Dec 28, 2015 55.31 55.47 54.80 55.47 1,501,800 -0.10(-0.18%)
Dec 24, 2015 55.59 55.57 55.57 55.57 452,313 -0.07(-0.13%)
Dec 23, 2015 54.60 55.94 54.48 55.64 2,406,049 +1.22(+2.24%)
Dec 22, 2015 53.99 54.60 53.82 54.42 1,882,311 +0.63(+1.17%)
Dec 21, 2015 53.63 54.35 53.45 53.80 1,850,075 +0.58(+1.09%)
Dec 18, 2015 54.20 54.24 53.19 53.21 3,009,973 -1.24(-2.27%)
Dec 17, 2015 56.37 56.82 54.33 54.45 2,268,175 -1.96(-3.47%)
Dec 16, 2015 56.46 56.69 55.34 56.41 1,516,662 +0.37(+0.67%)
Dec 15, 2015 55.99 56.29 55.53 56.03 2,109,165 +0.46(+0.83%)
Dec 14, 2015 54.94 56.47 54.91 55.57 2,352,033 +0.15(+0.28%)
Dec 11, 2015 55.71 56.17 55.19 55.41 2,492,480 -1.52(-2.67%)
Dec 10, 2015 57.42 57.59 56.84 56.94 2,164,875 -0.52(-0.90%)
Dec 09, 2015 56.81 58.04 56.75 57.45 2,793,161 +0.36(+0.63%)
Dec 08, 2015 57.04 57.14 56.40 57.09 2,804,150 -0.42(-0.72%)
Dec 07, 2015 58.68 58.85 57.16 57.51 2,338,003 -1.39(-2.35%)
Dec 04, 2015 58.25 59.13 58.25 58.89 3,469,595 +0.88(+1.51%)
Dec 03, 2015 59.02 59.09 57.60 58.01 4,762,387 -0.82(-1.40%)
Dec 02, 2015 58.27 59.72 58.09 58.84 9,350,697 +0.44(+0.76%)
Dec 01, 2015 57.92 58.64 57.65 58.39 4,519,699 +0.74(+1.29%)
Nov 30, 2015 58.68 58.76 57.57 57.65 3,393,686 -0.95(-1.62%)
Nov 27, 2015 58.52 58.76 58.38 58.60 1,070,879 +0.17(+0.29%)
Nov 25, 2015 58.86 58.43 58.43 58.43 2,241,509 -0.23(-0.39%)
Nov 24, 2015 58.99 59.28 57.91 58.66 2,336,978 -0.70(-1.17%)
Nov 23, 2015 60.20 60.34 59.20 59.35 2,657,945 -0.78(-1.29%)
Nov 20, 2015 60.12 60.31 60.00 60.13 2,974,909 +0.30(+0.50%)
Nov 19, 2015 59.99 60.24 59.64 59.83 1,445,414 -0.04(-0.06%)
Nov 18, 2015 59.69 60.00 59.31 59.87 1,439,697 +0.46(+0.78%)
Nov 17, 2015 59.51 59.86 59.24 59.41 1,104,247 +0.10(+0.17%)
Nov 16, 2015 58.98 59.41 58.76 59.31 1,619,223 +0.36(+0.61%)
Nov 13, 2015 59.95 60.06 58.94 58.95 1,197,773 -1.10(-1.82%)
Nov 12, 2015 60.46 60.68 59.96 60.04 1,867,394 -0.70(-1.15%)
Nov 11, 2015 60.14 61.00 59.93 60.74 2,024,475 +0.52(+0.86%)
Nov 10, 2015 59.88 60.39 59.79 60.22 1,995,679 +0.14(+0.24%)
Nov 09, 2015 60.61 61.09 59.81 60.08 1,304,683 -0.76(-1.25%)
Nov 06, 2015 59.91 61.06 59.89 60.84 2,520,803 +0.91(+1.53%)
Nov 05, 2015 59.51 60.39 59.27 59.92 4,000,804 +0.58(+0.98%)
Nov 04, 2015 58.38 61.36 58.35 59.34 6,240,495 +0.97(+1.66%)
Nov 03, 2015 59.80 62.70 58.00 58.38 10,422,785 -8.18(-12.29%)
Nov 02, 2015 65.45 66.64 63.91 66.55 3,106,022 +0.53(+0.80%)
Oct 30, 2015 65.94 66.11 65.56 66.03 2,226,504 +0.16(+0.25%)
Oct 29, 2015 65.79 65.98 65.55 65.86 1,275,728 -0.05(-0.07%)
Oct 28, 2015 64.57 65.92 64.30 65.91 1,156,248 +1.63(+2.54%)
Oct 27, 2015 64.23 64.63 64.02 64.28 1,323,024 -0.32(-0.49%)
Oct 26, 2015 64.41 64.64 64.13 64.60 1,043,551 +0.10(+0.15%)
Oct 23, 2015 64.47 64.60 63.92 64.50 1,124,687 +0.60(+0.94%)
Oct 22, 2015 63.51 64.29 63.24 63.90 1,146,679 +0.76(+1.20%)
Oct 21, 2015 64.12 64.34 63.09 63.14 909,522 -0.82(-1.29%)
Oct 20, 2015 63.84 64.12 63.49 63.96 943,086 +0.03(+0.04%)
Oct 19, 2015 63.37 64.01 63.16 63.93 1,133,869 +0.24(+0.37%)
Oct 16, 2015 63.44 63.70 63.00 63.70 1,100,371 +0.49(+0.77%)
Oct 15, 2015 63.26 63.26 62.59 63.21 1,843,992 +0.39(+0.62%)
Oct 14, 2015 63.32 63.69 62.66 62.82 1,220,354 -0.42(-0.66%)
Oct 13, 2015 63.78 64.19 63.02 63.24 1,371,884 -0.89(-1.38%)
Oct 12, 2015 63.84 64.43 63.63 64.12 770,271 +0.29(+0.45%)
Oct 09, 2015 64.52 64.88 63.47 63.84 1,665,256 -0.72(-1.12%)
Oct 08, 2015 63.47 64.63 63.34 64.56 1,749,811 +1.05(+1.65%)
Oct 07, 2015 63.22 63.64 62.80 63.51 1,485,608 +0.63(+1.01%)
Oct 06, 2015 62.59 62.89 62.18 62.88 1,346,627 +0.10(+0.16%)
Oct 05, 2015 62.04 62.95 62.04 62.78 1,196,120 +0.89(+1.43%)
Oct 02, 2015 60.14 61.94 59.91 61.89 974,512 +0.70(+1.14%)
Oct 01, 2015 61.34 61.34 60.43 61.19 1,573,318 +0.45(+0.75%)
Sep 30, 2015 60.94 61.34 60.08 60.74 1,656,013 +0.53(+0.87%)
Sep 29, 2015 59.72 60.30 59.53 60.21 1,672,953 +0.59(+0.99%)
Sep 28, 2015 61.57 61.75 59.60 59.62 1,647,049 -2.15(-3.47%)
Sep 25, 2015 62.31 62.51 61.42 61.77 1,233,331 -0.07(-0.12%)
Sep 24, 2015 62.10 62.34 61.44 61.84 1,265,835 -0.86(-1.37%)
Sep 23, 2015 61.80 62.82 61.48 62.70 1,472,536 +0.94(+1.52%)
Sep 22, 2015 62.35 62.38 61.39 61.76 1,590,146 -1.24(-1.97%)
Sep 21, 2015 62.02 63.32 61.98 63.00 1,257,158 +1.27(+2.05%)
Sep 18, 2015 62.03 62.88 61.61 61.73 2,592,880 -1.01(-1.62%)
Sep 17, 2015 63.35 63.82 62.59 62.75 1,582,696 -0.57(-0.90%)
Sep 16, 2015 63.23 63.63 63.12 63.32 1,014,578 +0.05(+0.09%)
Sep 15, 2015 62.47 63.52 62.16 63.26 887,024 +1.02(+1.64%)
Sep 14, 2015 62.80 62.91 62.04 62.24 1,266,920 -0.56(-0.89%)
Sep 11, 2015 61.95 62.88 61.48 62.80 1,366,693 +0.81(+1.31%)
Sep 10, 2015 61.23 62.35 61.22 61.99 1,790,201 +0.71(+1.16%)
Sep 09, 2015 62.85 63.15 61.19 61.28 912,560 -1.29(-2.06%)
Sep 08, 2015 61.43 62.57 61.23 62.57 1,099,084 +2.07(+3.43%)
Sep 04, 2015 60.71 60.49 60.49 60.49 1,405,973 -0.98(-1.60%)
Sep 03, 2015 61.56 61.95 61.23 61.48 1,859,532 +0.28(+0.46%)
Sep 02, 2015 61.25 61.37 60.40 61.20 2,037,644 +0.69(+1.13%)
Sep 01, 2015 61.10 61.75 60.02 60.51 2,416,402 -1.79(-2.87%)
Aug 31, 2015 62.86 63.06 62.15 62.30 1,372,270 -1.10(-1.74%)
Aug 28, 2015 63.36 63.58 62.87 63.40 2,032,352 -0.01(-0.01%)
Aug 27, 2015 63.16 63.66 62.23 63.41 1,646,791 +0.76(+1.21%)
Aug 26, 2015 60.56 62.75 59.91 62.65 3,246,061 +3.68(+6.24%)
Aug 25, 2015 61.14 61.17 58.92 58.97 2,735,985 -0.54(-0.91%)
Aug 24, 2015 59.78 61.60 58.82 59.51 3,490,661 -3.02(-4.83%)
Aug 21, 2015 64.00 64.49 62.47 62.53 3,290,544 -1.80(-2.79%)
Aug 20, 2015 64.66 65.22 64.33 64.33 2,042,744 -0.50(-0.77%)
Aug 19, 2015 64.60 65.17 64.13 64.82 2,064,092 +0.13(+0.20%)
Aug 18, 2015 64.48 64.72 64.26 64.70 1,238,358 +0.24(+0.38%)
Aug 17, 2015 63.42 64.62 63.33 64.45 2,051,488 +1.06(+1.68%)
Aug 14, 2015 63.13 63.48 62.87 63.39 1,413,181 +0.10(+0.16%)
Aug 13, 2015 63.83 64.01 63.10 63.29 2,655,780 -0.53(-0.83%)
Aug 12, 2015 61.86 63.95 61.40 63.82 7,067,238 +5.12(+8.73%)
Aug 11, 2015 58.55 58.89 58.27 58.70 1,097,593 -0.41(-0.69%)
Aug 10, 2015 58.78 59.26 58.64 59.10 886,729 +0.68(+1.16%)
Aug 07, 2015 58.27 58.49 58.01 58.43 714,114 +0.08(+0.14%)
Aug 06, 2015 59.32 59.35 58.24 58.35 649,725 -0.96(-1.61%)
Aug 05, 2015 59.09 59.52 59.05 59.30 834,870 +0.41(+0.70%)
Aug 04, 2015 59.08 59.40 58.80 58.89 837,653 -0.19(-0.32%)
Aug 03, 2015 59.09 59.28 58.34 59.08 1,114,814 +0.05(+0.09%)
Jul 31, 2015 59.69 59.69 58.71 59.02 1,874,764 -0.38(-0.64%)
Jul 30, 2015 56.92 60.12 56.46 59.40 8,254,950 +2.35(+4.13%)
Jul 29, 2015 56.25 57.14 56.20 57.05 986,703 +0.74(+1.31%)
Jul 28, 2015 56.28 56.39 55.78 56.31 1,538,101 +0.26(+0.47%)
Jul 27, 2015 56.22 56.25 55.54 56.05 1,697,907 -0.46(-0.81%)
Jul 24, 2015 56.39 56.79 56.07 56.51 1,432,054 +0.05(+0.10%)
Jul 23, 2015 57.67 58.05 56.00 56.45 3,299,723 -1.40(-2.42%)
Jul 22, 2015 57.54 57.99 57.42 57.85 1,232,481 +0.30(+0.52%)
Jul 21, 2015 57.87 58.17 57.43 57.55 1,071,231 -0.41(-0.72%)
Jul 20, 2015 57.90 58.36 57.84 57.97 959,211 +0.15(+0.27%)
Jul 17, 2015 58.32 58.32 57.65 57.81 755,767 -0.37(-0.64%)
Jul 16, 2015 58.17 58.34 57.75 58.18 2,408,296 +0.32(+0.55%)
Jul 15, 2015 57.95 58.18 57.75 57.87 751,096 -0.01(-0.02%)
Jul 14, 2015 57.76 57.98 57.51 57.88 788,918 +0.13(+0.22%)
Jul 13, 2015 57.69 57.82 57.50 57.75 1,380,005 +0.41(+0.71%)
Jul 10, 2015 56.83 57.53 56.75 57.35 1,068,700 +1.12(+1.99%)
Jul 09, 2015 56.31 56.60 56.14 56.23 980,947 +0.68(+1.22%)
Jul 08, 2015 56.05 56.34 55.55 55.55 922,822 -1.01(-1.79%)
Jul 07, 2015 56.49 56.62 55.72 56.56 807,007 +0.16(+0.29%)
Jul 06, 2015 55.76 56.45 55.62 56.40 1,045,718 +0.14(+0.24%)
Jul 02, 2015 56.39 56.26 56.26 56.26 772,659 +0.05(+0.08%)
Jul 01, 2015 56.06 56.36 55.91 56.22 954,838 +0.47(+0.84%)
Jun 30, 2015 56.74 56.74 55.65 55.75 1,456,381 -0.55(-0.98%)
Jun 29, 2015 56.82 57.00 56.23 56.30 1,615,032 -0.87(-1.51%)
Jun 26, 2015 57.06 57.22 56.87 57.16 2,791,646 +0.22(+0.38%)
Jun 25, 2015 57.29 57.36 56.86 56.95 865,556 -0.15(-0.27%)
Jun 24, 2015 57.87 57.90 57.10 57.10 766,343 -0.88(-1.51%)
Jun 23, 2015 58.33 58.37 57.87 57.98 978,086 -0.29(-0.50%)
Jun 22, 2015 57.96 58.57 57.83 58.27 1,064,049 +0.59(+1.02%)
Jun 19, 2015 57.26 57.78 57.19 57.68 1,503,804 +0.49(+0.85%)
Jun 18, 2015 56.90 57.27 56.73 57.19 1,610,550 +0.41(+0.73%)
Jun 17, 2015 57.05 57.10 56.51 56.78 718,551 -0.08(-0.14%)
Jun 16, 2015 56.69 57.07 56.50 56.86 1,295,872 +0.15(+0.27%)
Jun 15, 2015 56.50 56.79 56.08 56.70 1,163,856 -0.36(-0.63%)
Jun 12, 2015 57.47 57.60 57.00 57.07 974,882 -0.58(-1.00%)
Jun 11, 2015 56.87 57.84 56.69 57.64 1,941,512 +1.46(+2.61%)
Jun 10, 2015 55.71 56.34 55.69 56.18 622,404 +0.66(+1.20%)
Jun 09, 2015 55.71 55.85 55.37 55.51 1,134,731 -0.16(-0.29%)
Jun 08, 2015 55.78 56.12 55.56 55.68 1,180,305 -0.21(-0.37%)
Jun 05, 2015 55.42 55.98 55.29 55.88 1,780,136 +0.38(+0.68%)
Jun 04, 2015 55.87 56.06 55.45 55.50 1,350,959 -0.66(-1.18%)
Jun 03, 2015 56.37 56.52 56.05 56.17 1,037,264 +0.07(+0.13%)
Jun 02, 2015 56.07 56.23 55.75 56.10 1,422,424 -0.16(-0.29%)
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.