Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.30 16.45 15.71 15.83 4,000,798 -0.63(-3.81%)
Jul 30, 2008 16.80 16.91 16.18 16.45 2,503,956 -0.34(-2.04%)
Jul 29, 2008 16.80 16.80 16.17 16.80 2,504,240 +0.57(+3.50%)
Jul 28, 2008 16.33 16.50 16.19 16.23 1,686,090 -0.11(-0.66%)
Jul 25, 2008 16.92 16.93 16.21 16.34 2,402,711 -0.47(-2.78%)
Jul 24, 2008 17.26 17.26 16.75 16.80 1,433,011 -0.33(-1.90%)
Jul 23, 2008 17.47 17.71 16.96 17.13 2,073,898 +0.09(+0.54%)
Jul 22, 2008 17.11 17.11 16.40 17.04 2,436,379 +0.47(+2.82%)
Jul 21, 2008 16.97 17.15 15.39 16.57 3,943,658 -0.84(-4.80%)
Jul 18, 2008 17.19 17.41 16.45 17.41 2,469,330 +0.23(+1.36%)
Jul 17, 2008 16.62 17.48 16.59 17.17 3,543,319 +0.47(+2.80%)
Jul 16, 2008 16.50 16.75 16.05 16.70 4,191,551 +0.19(+1.16%)
Jul 15, 2008 16.85 17.28 15.70 16.51 4,497,057 -0.50(-2.95%)
Jul 14, 2008 17.55 17.56 16.95 17.01 3,282,921 -0.36(-2.07%)
Jul 11, 2008 17.46 17.67 17.16 17.37 2,282,688 -0.17(-0.95%)
Jul 10, 2008 18.21 18.25 17.28 17.54 3,857,997 -0.63(-3.49%)
Jul 09, 2008 17.60 18.49 17.60 18.17 4,880,058 +0.59(+3.37%)
Jul 08, 2008 16.52 17.64 16.48 17.58 4,451,557 +1.09(+6.64%)
Jul 07, 2008 16.90 17.16 16.40 16.49 4,778,888 -0.33(-1.99%)
Jul 04, 2008 17.00 17.41 16.67 16.82 3,161,790 +0.00(+0.00%)
Jul 03, 2008 17.00 17.41 16.67 16.82 3,161,790 -14.29(-45.93%)
Jul 02, 2008 30.90 31.32 30.86 31.11 2,775,148 +0.12(+0.38%)
Jul 01, 2008 30.49 31.02 30.39 30.99 1,808,000 +0.17(+0.54%)
Jun 30, 2008 31.04 31.40 30.50 30.83 1,610,249 -0.05(-0.16%)
Jun 27, 2008 31.16 31.34 30.59 30.88 2,170,274 -0.14(-0.46%)
Jun 26, 2008 31.55 31.70 30.88 31.02 1,233,343 -0.95(-2.98%)
Jun 25, 2008 31.47 32.30 31.47 31.97 1,741,112 +0.53(+1.67%)
Jun 24, 2008 31.42 31.78 31.23 31.45 1,139,106 -0.23(-0.74%)
Jun 23, 2008 32.20 32.26 31.59 31.68 1,005,759 -0.48(-1.48%)
Jun 20, 2008 33.58 33.58 32.04 32.16 1,706,784 -0.71(-2.16%)
Jun 19, 2008 32.42 32.92 32.26 32.87 1,363,765 +0.46(+1.42%)
Jun 18, 2008 32.90 32.94 32.28 32.41 912,755 -0.47(-1.42%)
Jun 17, 2008 33.47 33.47 32.83 32.87 935,236 -0.38(-1.13%)
Jun 16, 2008 33.12 33.43 32.86 33.25 822,356 -0.15(-0.45%)
Jun 13, 2008 32.87 33.45 32.86 33.40 1,576,089 +0.72(+2.20%)
Jun 12, 2008 32.19 32.99 32.19 32.68 1,841,005 +0.61(+1.90%)
Jun 11, 2008 32.42 33.05 32.07 32.07 2,642,991 -0.56(-1.71%)
Jun 10, 2008 32.73 33.17 31.85 32.63 2,292,887 +0.36(+1.11%)
Jun 09, 2008 33.06 33.41 31.97 32.27 3,770,152 -1.23(-3.66%)
Jun 06, 2008 34.69 34.97 33.33 33.50 3,885,213 -1.71(-4.86%)
Jun 05, 2008 34.54 35.21 34.31 35.21 2,515,316 +0.84(+2.45%)
Jun 04, 2008 33.62 34.46 33.55 34.37 3,418,135 +0.75(+2.24%)
Jun 03, 2008 33.68 33.87 33.38 33.62 1,888,699 -0.08(-0.22%)
Jun 02, 2008 33.74 33.99 33.50 33.69 2,675,556 +0.05(+0.15%)
May 30, 2008 34.06 34.25 33.60 33.64 3,772,676 -0.18(-0.54%)
May 29, 2008 33.66 35.04 33.66 33.83 5,928,714 +0.27(+0.80%)
May 28, 2008 32.87 33.85 32.75 33.56 3,261,695 +1.03(+3.16%)
May 27, 2008 31.97 32.59 31.97 32.53 907,011 +0.69(+2.18%)
May 26, 2008 32.30 32.54 31.77 31.84 0 +0.00(+0.00%)
May 23, 2008 32.30 32.54 31.77 31.84 1,019,697 -0.63(-1.95%)
May 22, 2008 32.47 32.70 32.25 32.47 1,289,864 +0.01(+0.03%)
May 21, 2008 32.49 32.81 32.37 32.46 1,805,537 +0.06(+0.18%)
May 20, 2008 32.80 32.80 32.19 32.41 1,064,121 -0.48(-1.47%)
May 19, 2008 32.84 33.41 32.66 32.89 1,189,914 +0.13(+0.41%)
May 16, 2008 33.10 33.24 32.32 32.76 1,819,121 -0.41(-1.23%)
May 15, 2008 32.66 33.24 32.41 33.17 1,609,392 +0.50(+1.53%)
May 14, 2008 32.12 32.92 32.03 32.66 3,039,941 +0.79(+2.46%)
May 13, 2008 31.11 31.96 31.11 31.88 2,351,940 +0.53(+1.71%)
May 12, 2008 30.89 31.44 30.89 31.34 1,179,598 +0.44(+1.43%)
May 09, 2008 30.74 31.14 30.69 30.90 651,673 -0.28(-0.91%)
May 08, 2008 31.14 31.41 31.04 31.19 1,285,102 +0.03(+0.11%)
May 07, 2008 31.75 31.95 31.06 31.15 1,386,812 -0.55(-1.74%)
May 06, 2008 30.84 31.82 30.81 31.70 2,256,383 +0.62(+1.99%)
May 05, 2008 30.98 31.46 30.93 31.09 1,247,656 -0.23(-0.72%)
May 02, 2008 31.34 31.52 31.10 31.31 1,496,780 +0.38(+1.21%)
May 01, 2008 30.15 31.01 30.08 30.94 4,377,548 +0.82(+2.72%)
Apr 30, 2008 30.27 30.43 29.89 30.12 3,427,169 -0.23(-0.74%)
Apr 29, 2008 30.94 30.94 30.08 30.34 3,668,459 -0.57(-1.84%)
Apr 28, 2008 30.55 31.30 30.34 30.91 3,326,060 +0.53(+1.73%)
Apr 25, 2008 30.84 31.16 29.73 30.38 8,093,295 -1.71(-5.33%)
Apr 24, 2008 31.82 32.16 31.60 32.10 2,135,494 +0.48(+1.53%)
Apr 23, 2008 31.46 31.65 31.17 31.61 2,010,852 +0.48(+1.56%)
Apr 22, 2008 31.53 31.77 30.87 31.13 1,333,978 -0.59(-1.87%)
Apr 21, 2008 31.80 31.80 31.33 31.72 1,764,070 -0.08(-0.24%)
Apr 18, 2008 30.34 32.07 30.33 31.80 3,353,405 +1.80(+5.99%)
Apr 17, 2008 29.98 30.25 29.90 30.00 1,557,812 -0.01(-0.03%)
Apr 16, 2008 29.33 30.31 29.15 30.01 2,036,825 +0.86(+2.95%)
Apr 15, 2008 29.28 29.49 28.80 29.15 2,525,418 -0.01(-0.03%)
Apr 14, 2008 29.36 29.36 28.49 29.16 3,585,203 -0.27(-0.91%)
Apr 11, 2008 29.85 30.04 29.42 29.42 1,665,867 -0.74(-2.46%)
Apr 10, 2008 30.45 30.61 29.93 30.17 2,068,650 -0.34(-1.12%)
Apr 09, 2008 30.98 31.24 30.33 30.51 1,655,856 -0.50(-1.62%)
Apr 08, 2008 31.58 31.63 30.96 31.01 2,309,282 -0.48(-1.51%)
Apr 07, 2008 31.97 31.97 31.44 31.49 1,223,202 -0.38(-1.18%)
Apr 04, 2008 31.66 31.96 31.47 31.86 1,838,390 +0.35(+1.11%)
Apr 03, 2008 31.55 31.88 31.27 31.51 1,844,004 -0.09(-0.29%)
Apr 02, 2008 31.85 32.45 31.50 31.60 2,563,594 -0.13(-0.42%)
Apr 01, 2008 32.11 32.11 31.36 31.74 2,956,556 -0.12(-0.37%)
Mar 31, 2008 31.29 31.88 31.29 31.85 2,345,789 +0.24(+0.77%)
Mar 28, 2008 32.31 32.31 31.51 31.61 958,449 -0.49(-1.53%)
Mar 27, 2008 32.77 32.96 31.91 32.10 2,526,797 -0.47(-1.44%)
Mar 26, 2008 33.27 33.27 32.36 32.57 2,306,277 -0.95(-2.84%)
Mar 25, 2008 33.75 34.02 33.40 33.52 7,385,549 -0.05(-0.15%)
Mar 24, 2008 32.56 33.72 32.45 33.58 1,854,440 +1.21(+3.74%)
Mar 21, 2008 31.73 32.36 31.43 32.36 2,260,181 +0.00(+0.00%)
Mar 20, 2008 31.73 32.36 31.43 32.36 2,260,181 +0.67(+2.11%)
Mar 19, 2008 31.11 32.44 30.46 31.70 4,790,804 +0.58(+1.88%)
Mar 18, 2008 30.88 31.13 30.47 31.11 3,288,080 +0.79(+2.59%)
Mar 17, 2008 30.91 31.25 29.84 30.33 2,875,372 -1.14(-3.61%)
Mar 14, 2008 32.54 32.57 31.14 31.46 2,356,206 -1.02(-3.14%)
Mar 13, 2008 32.21 32.69 31.76 32.48 2,091,283 -0.16(-0.49%)
Mar 12, 2008 33.03 33.18 32.55 32.64 1,232,042 -0.28(-0.84%)
Mar 11, 2008 32.72 32.92 32.20 32.92 1,831,845 +0.94(+2.92%)
Mar 10, 2008 32.60 32.85 31.86 31.98 1,705,746 -0.59(-1.82%)
Mar 07, 2008 33.28 33.32 32.21 32.57 2,217,002 -0.91(-2.72%)
Mar 06, 2008 34.34 34.38 33.47 33.48 1,378,386 -0.85(-2.48%)
Mar 05, 2008 34.22 34.94 34.16 34.34 1,911,498 +0.26(+0.76%)
Mar 04, 2008 33.92 34.24 33.67 34.08 1,029,216 -0.18(-0.51%)
Mar 03, 2008 34.54 34.66 33.93 34.25 1,110,747 -0.40(-1.16%)
Feb 29, 2008 35.07 35.24 34.48 34.65 1,644,666 -0.63(-1.80%)
Feb 28, 2008 35.08 35.35 34.76 35.29 1,349,438 -0.29(-0.82%)
Feb 27, 2008 35.15 35.80 35.15 35.58 1,172,761 +0.13(+0.35%)
Feb 26, 2008 35.25 35.80 34.89 35.45 1,259,041 +0.13(+0.35%)
Feb 25, 2008 34.82 35.38 34.52 35.33 975,769 +0.65(+1.88%)
Feb 22, 2008 34.91 34.91 34.04 34.68 1,002,815 -0.03(-0.10%)
Feb 21, 2008 34.86 35.14 34.50 34.71 1,180,677 +0.13(+0.36%)
Feb 20, 2008 33.78 34.67 33.48 34.59 1,494,860 +0.63(+1.87%)
Feb 19, 2008 34.95 35.18 33.78 33.95 2,255,310 -1.16(-3.31%)
Feb 18, 2008 33.84 35.12 33.70 35.11 0 +0.00(+0.00%)
Feb 15, 2008 33.84 35.12 33.70 35.11 1,844,454 +1.20(+3.55%)
Feb 14, 2008 33.94 34.29 33.20 33.91 5,942,937 -1.75(-4.92%)
Feb 13, 2008 35.92 36.01 35.46 35.66 1,915,822 +0.10(+0.28%)
Feb 12, 2008 35.15 35.76 34.92 35.56 1,505,510 +0.39(+1.12%)
Feb 11, 2008 34.71 35.42 34.64 35.17 1,341,118 +0.43(+1.25%)
Feb 08, 2008 34.97 35.36 34.50 34.74 1,823,013 -0.30(-0.86%)
Feb 07, 2008 35.03 35.24 34.58 35.04 1,818,729 -0.03(-0.10%)
Feb 06, 2008 35.53 36.38 35.04 35.07 2,222,373 -0.28(-0.80%)
Feb 05, 2008 35.76 36.01 34.92 35.35 1,585,883 -0.98(-2.69%)
Feb 04, 2008 36.36 36.37 35.90 36.33 2,281,295 +0.02(+0.05%)
Feb 01, 2008 35.35 36.61 35.15 36.31 2,773,829 +0.89(+2.50%)
Jan 31, 2008 34.13 35.67 34.13 35.43 2,041,466 +0.68(+1.97%)
Jan 30, 2008 35.23 35.29 34.60 34.74 2,559,882 -0.46(-1.30%)
Jan 29, 2008 34.64 35.60 34.47 35.20 2,885,961 +0.69(+2.01%)
Jan 28, 2008 33.12 34.57 33.12 34.51 2,438,653 +0.96(+2.86%)
Jan 25, 2008 33.74 34.38 33.24 33.55 2,597,851 -0.12(-0.35%)
Jan 24, 2008 32.87 33.74 32.50 33.67 2,692,054 +1.09(+3.33%)
Jan 23, 2008 31.19 32.63 30.39 32.58 5,023,983 +0.74(+2.33%)
Jan 22, 2008 30.94 32.25 30.94 31.84 1,794,094 -0.28(-0.86%)
Jan 21, 2008 31.85 32.56 31.54 32.11 0 +0.00(+0.00%)
Jan 18, 2008 31.85 32.56 31.54 32.11 3,415,683 +0.43(+1.37%)
Jan 17, 2008 31.32 31.80 31.25 31.68 3,760,427 +0.40(+1.28%)
Jan 16, 2008 30.98 31.72 30.75 31.28 3,045,990 +0.38(+1.24%)
Jan 15, 2008 31.65 31.79 30.84 30.89 2,748,951 -1.25(-3.90%)
Jan 14, 2008 31.34 32.29 30.59 32.15 3,830,736 +1.07(+3.44%)
Jan 11, 2008 31.22 31.72 30.84 31.08 2,732,044 -0.46(-1.46%)
Jan 10, 2008 31.95 32.44 31.40 31.54 2,383,145 -0.53(-1.67%)
Jan 09, 2008 31.61 32.20 31.50 32.07 1,712,719 +0.28(+0.89%)
Jan 08, 2008 32.34 32.88 31.71 31.79 2,793,592 -0.46(-1.42%)
Jan 07, 2008 33.45 33.51 32.08 32.25 3,807,635 -1.05(-3.16%)
Jan 04, 2008 33.73 33.98 33.11 33.30 2,610,157 -0.56(-1.65%)
Jan 03, 2008 33.72 34.00 33.54 33.86 1,544,662 +0.18(+0.55%)
Jan 02, 2008 34.59 35.11 33.63 33.68 2,354,306 -1.06(-3.05%)
Jan 01, 2008 34.91 34.99 34.65 34.74 1,058,487 +0.00(+0.00%)
Dec 31, 2007 34.91 34.99 34.65 34.74 1,058,487 -0.35(-1.00%)
Dec 28, 2007 35.09 35.13 34.59 35.09 1,041,096 +0.41(+1.18%)
Dec 27, 2007 35.32 35.35 34.68 34.68 1,029,228 -0.72(-2.03%)
Dec 26, 2007 35.64 35.69 34.99 35.40 1,114,705 -0.34(-0.96%)
Dec 24, 2007 35.35 35.93 35.35 35.74 323,623 +0.43(+1.23%)
Dec 21, 2007 35.75 36.00 35.19 35.30 2,982,991 -0.24(-0.68%)
Dec 20, 2007 35.45 35.67 35.21 35.55 820,403 +0.35(+1.00%)
Dec 19, 2007 35.64 35.72 35.18 35.20 1,676,375 -0.38(-1.06%)
Dec 18, 2007 36.31 36.38 35.43 35.57 1,030,533 -0.33(-0.93%)
Dec 17, 2007 36.35 36.35 35.74 35.91 1,022,990 -0.43(-1.20%)
Dec 14, 2007 35.95 36.53 35.87 36.34 840,398 +0.13(+0.37%)
Dec 13, 2007 36.19 36.63 35.79 36.21 626,078 -0.23(-0.64%)
Dec 12, 2007 37.39 37.50 35.84 36.44 1,350,171 -0.06(-0.16%)
Dec 11, 2007 37.97 37.98 36.41 36.50 1,210,857 -1.34(-3.53%)
Dec 10, 2007 37.58 38.06 37.26 37.83 761,496 +0.33(+0.89%)
Dec 07, 2007 37.02 37.56 36.94 37.50 2,458,210 +0.56(+1.51%)
Dec 06, 2007 36.89 37.16 36.68 36.94 3,622,797 +0.03(+0.09%)
Dec 05, 2007 36.05 36.91 35.86 36.91 6,487,199 +1.25(+3.51%)
Dec 04, 2007 35.69 35.94 35.59 35.65 1,406,866 -0.32(-0.88%)
Dec 03, 2007 36.25 36.26 35.82 35.97 845,558 -0.13(-0.35%)
Nov 30, 2007 36.75 36.92 35.75 36.10 1,800,911 -0.42(-1.14%)
Nov 29, 2007 36.35 36.64 36.21 36.51 749,019 +0.00(+0.00%)
Nov 28, 2007 35.96 36.52 35.96 36.51 1,145,181 +0.63(+1.77%)
Nov 27, 2007 35.63 36.13 35.39 35.88 1,859,160 +0.37(+1.03%)
Nov 26, 2007 35.75 36.43 35.49 35.51 1,776,860 -0.31(-0.86%)
Nov 23, 2007 35.65 35.86 35.28 35.82 354,182 +0.34(+0.97%)
Nov 21, 2007 35.40 35.86 34.93 35.48 1,326,391 -0.02(-0.05%)
Nov 20, 2007 35.72 36.07 34.87 35.50 1,392,106 -0.24(-0.68%)
Nov 19, 2007 35.91 36.84 35.45 35.74 2,136,838 -0.15(-0.42%)
Nov 16, 2007 36.28 36.49 35.59 35.89 2,671,544 -0.23(-0.62%)
Nov 15, 2007 36.00 36.56 35.90 36.11 1,453,001 -0.10(-0.28%)
Nov 14, 2007 36.54 36.66 36.07 36.21 1,176,606 -0.31(-0.85%)
Nov 13, 2007 36.06 36.54 35.68 36.52 2,308,194 +0.69(+1.93%)
Nov 12, 2007 36.58 36.58 35.62 35.83 1,976,176 +0.94(+2.68%)
Nov 09, 2007 34.24 35.30 34.18 34.89 2,291,790 +0.23(+0.67%)
Nov 08, 2007 35.30 35.50 33.78 34.66 2,236,383 -0.61(-1.73%)
Nov 07, 2007 36.11 36.38 35.25 35.27 1,753,235 -1.29(-3.54%)
Nov 06, 2007 36.40 36.69 35.89 36.56 1,083,575 +0.12(+0.32%)
Nov 05, 2007 35.86 36.72 35.86 36.45 1,836,582 -0.03(-0.09%)
Nov 02, 2007 37.72 37.72 36.10 36.48 3,146,197 -1.08(-2.87%)
Nov 01, 2007 38.31 38.44 37.48 37.56 1,136,855 -0.93(-2.41%)
Oct 31, 2007 38.03 38.55 37.16 38.49 1,527,930 +0.60(+1.59%)
Oct 30, 2007 37.92 38.29 37.83 37.88 974,139 -0.13(-0.33%)
Oct 29, 2007 38.12 38.21 37.91 38.01 1,293,824 -0.03(-0.09%)
Oct 26, 2007 39.02 39.02 37.48 38.04 2,448,998 -0.56(-1.45%)
Oct 25, 2007 40.15 40.50 38.59 38.60 5,017,256 -0.36(-0.92%)
Oct 24, 2007 39.25 39.35 38.95 38.96 3,652,903 -0.38(-0.96%)
Oct 23, 2007 39.71 39.71 39.10 39.34 1,689,179 +0.02(+0.04%)
Oct 22, 2007 38.73 39.66 38.56 39.32 2,589,444 +0.28(+0.71%)
Oct 19, 2007 39.25 39.48 38.89 39.05 1,572,919 -0.33(-0.83%)
Oct 18, 2007 39.40 39.70 39.21 39.37 1,067,770 -0.04(-0.11%)
Oct 17, 2007 39.81 39.81 38.85 39.41 3,353,454 +0.05(+0.13%)
Oct 16, 2007 39.35 39.43 39.05 39.36 2,053,403 -0.06(-0.15%)
Oct 15, 2007 40.09 40.14 39.15 39.42 2,653,381 -0.55(-1.38%)
Oct 12, 2007 39.64 40.34 39.55 39.97 1,375,601 +0.60(+1.53%)
Oct 11, 2007 39.33 40.33 39.20 39.37 2,551,608 +0.08(+0.19%)
Oct 10, 2007 39.70 39.70 39.10 39.30 4,143,206 -0.43(-1.09%)
Oct 09, 2007 38.74 39.93 38.59 39.73 1,954,026 +1.18(+3.05%)
Oct 08, 2007 38.46 38.59 38.36 38.55 1,173,134 -0.03(-0.06%)
Oct 05, 2007 37.57 38.89 37.51 38.58 4,095,672 +1.28(+3.43%)
Oct 04, 2007 37.08 37.30 36.94 37.30 2,422,657 +0.35(+0.95%)
Oct 03, 2007 36.75 37.21 36.51 36.95 4,479,413 -0.15(-0.41%)
Oct 02, 2007 36.99 37.17 36.84 37.10 1,526,583 +0.11(+0.29%)
Oct 01, 2007 37.34 37.41 36.81 36.99 3,250,724 -0.07(-0.18%)
Sep 28, 2007 37.29 37.45 36.77 37.06 1,330,462 -0.39(-1.05%)
Sep 27, 2007 37.68 37.79 37.35 37.45 1,096,625 -0.01(-0.02%)
Sep 26, 2007 37.55 37.77 37.30 37.46 2,238,749 +0.20(+0.54%)
Sep 25, 2007 36.76 37.31 36.75 37.26 2,571,843 +0.28(+0.75%)
Sep 24, 2007 37.50 37.65 36.88 36.98 1,808,911 -0.70(-1.86%)
Sep 21, 2007 38.49 38.59 37.68 37.68 2,719,712 -0.73(-1.89%)
Sep 20, 2007 38.43 38.59 38.19 38.41 1,565,017 -0.09(-0.24%)
Sep 19, 2007 37.80 38.67 37.56 38.50 3,397,754 +0.86(+2.29%)
Sep 18, 2007 37.33 37.67 36.76 37.64 2,525,148 +0.51(+1.37%)
Sep 17, 2007 38.36 38.36 37.03 37.13 3,272,275 -1.53(-3.95%)
Sep 14, 2007 37.93 38.74 37.78 38.66 1,461,209 +0.43(+1.14%)
Sep 13, 2007 38.46 38.46 38.03 38.23 1,139,489 +0.10(+0.26%)
Sep 12, 2007 37.53 38.59 37.53 38.13 1,631,228 +0.56(+1.49%)
Sep 11, 2007 37.15 37.57 36.36 37.57 2,383,026 +0.24(+0.65%)
Sep 10, 2007 37.08 37.84 37.06 37.33 2,840,043 -0.19(-0.51%)
Sep 07, 2007 38.44 38.98 37.48 37.52 2,391,527 -1.75(-4.47%)
Sep 06, 2007 39.50 39.50 38.58 39.27 2,138,533 -0.82(-2.04%)
Sep 05, 2007 39.83 40.21 39.62 40.09 9,474,034 -0.14(-0.35%)
Sep 04, 2007 39.94 40.52 39.72 40.23 1,621,770 +0.64(+1.62%)
Aug 31, 2007 39.67 39.75 39.10 39.59 733,957 +0.37(+0.94%)
Aug 30, 2007 39.13 39.67 38.95 39.22 611,351 -0.20(-0.51%)
Aug 29, 2007 39.10 39.57 38.90 39.42 738,507 +0.59(+1.53%)
Aug 28, 2007 39.71 39.82 38.74 38.83 699,713 -1.04(-2.62%)
Aug 27, 2007 40.17 40.37 39.77 39.87 391,643 -0.39(-0.97%)
Aug 24, 2007 39.79 40.26 39.67 40.26 1,019,637 +0.38(+0.96%)
Aug 23, 2007 40.30 40.55 39.80 39.88 1,559,868 -0.26(-0.64%)
Aug 22, 2007 40.92 41.13 40.04 40.14 1,326,630 -0.24(-0.60%)
Aug 21, 2007 40.09 40.77 40.08 40.38 1,682,220 +0.23(+0.58%)
Aug 20, 2007 40.14 40.62 39.51 40.15 965,638 +0.01(+0.02%)
Aug 17, 2007 39.25 40.65 38.32 40.14 2,447,576 +0.84(+2.15%)
Aug 16, 2007 38.61 39.54 36.41 39.30 3,071,559 +0.06(+0.15%)
Aug 15, 2007 40.32 41.08 39.05 39.24 1,437,812 -1.04(-2.59%)
Aug 14, 2007 41.34 41.53 40.22 40.28 1,011,855 -1.02(-2.47%)
Aug 13, 2007 41.59 42.51 41.15 41.30 1,310,826 -0.08(-0.20%)
Aug 10, 2007 41.42 41.95 39.76 41.38 1,435,706 -0.13(-0.32%)
Aug 09, 2007 41.76 42.93 41.52 41.52 2,477,853 -0.91(-2.15%)
Aug 08, 2007 41.95 44.47 41.73 42.43 2,798,615 +0.83(+1.99%)
Aug 07, 2007 40.94 42.19 40.57 41.60 3,083,491 -0.07(-0.16%)
Aug 06, 2007 41.52 42.05 40.58 41.67 2,555,048 +0.07(+0.16%)
Aug 03, 2007 41.73 42.20 41.51 41.60 2,029,816 -0.60(-1.43%)
Aug 02, 2007 41.77 42.42 41.44 42.20 1,784,964 +0.68(+1.65%)
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.