Fidelity National Information Services (NY: FIS )

53.38 +1.83 (+3.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 36.85 37.19 36.70 37.03 2,908,471 +0.09(+0.23%)
Jul 30, 2013 38.18 38.22 36.74 36.94 3,032,049 -1.05(-2.76%)
Jul 29, 2013 37.92 38.10 37.86 37.99 1,060,448 -0.06(-0.16%)
Jul 26, 2013 37.91 38.05 37.63 38.05 933,550 -0.17(-0.45%)
Jul 25, 2013 38.05 38.30 37.83 38.22 1,062,281 +0.20(+0.52%)
Jul 24, 2013 38.39 38.46 37.96 38.02 1,018,085 -0.19(-0.49%)
Jul 23, 2013 38.37 38.40 38.04 38.21 1,584,625 +0.21(+0.56%)
Jul 22, 2013 38.04 38.07 37.95 38.00 1,430,935 -0.07(-0.18%)
Jul 19, 2013 38.49 38.49 38.02 38.07 1,099,335 -0.29(-0.76%)
Jul 18, 2013 38.40 38.67 38.28 38.36 729,657 -0.03(-0.07%)
Jul 17, 2013 38.43 38.55 38.20 38.38 427,378 +0.03(+0.09%)
Jul 16, 2013 38.61 38.77 38.25 38.35 879,499 -0.30(-0.78%)
Jul 15, 2013 38.60 38.85 38.43 38.65 689,419 -0.01(-0.02%)
Jul 12, 2013 38.89 38.98 38.42 38.66 1,100,546 -0.25(-0.64%)
Jul 11, 2013 38.88 38.98 38.61 38.91 1,279,736 +0.42(+1.09%)
Jul 10, 2013 38.07 38.54 38.07 38.49 1,422,337 +0.37(+0.97%)
Jul 09, 2013 38.44 38.29 37.99 38.12 1,164,249 -0.17(-0.45%)
Jul 08, 2013 37.75 38.36 37.71 38.29 1,803,733 +0.86(+2.29%)
Jul 05, 2013 37.25 37.45 37.00 37.43 1,347,924 +0.50(+1.35%)
Jul 03, 2013 36.65 37.16 36.56 36.93 1,656,322 +0.21(+0.58%)
Jul 02, 2013 37.28 37.36 36.66 36.72 2,183,822 -0.52(-1.41%)
Jul 01, 2013 37.01 37.45 36.96 37.24 1,607,211 +0.49(+1.33%)
Jun 28, 2013 36.62 37.12 36.62 36.75 4,672,215 -0.15(-0.40%)
Jun 27, 2013 36.98 37.02 36.80 36.90 2,494,654 +0.05(+0.14%)
Jun 26, 2013 37.24 37.24 36.69 36.85 2,465,594 -0.05(-0.14%)
Jun 25, 2013 36.81 36.95 36.40 36.90 1,793,198 +0.41(+1.13%)
Jun 24, 2013 36.35 36.78 36.19 36.49 2,272,244 -0.09(-0.26%)
Jun 21, 2013 36.78 36.80 36.17 36.58 2,215,225 +0.02(+0.05%)
Jun 20, 2013 37.26 37.46 36.50 36.56 1,745,792 -0.99(-2.63%)
Jun 19, 2013 38.07 38.19 37.54 37.55 1,072,238 -0.48(-1.26%)
Jun 18, 2013 37.84 38.03 37.71 38.03 1,398,589 +0.27(+0.70%)
Jun 17, 2013 37.73 38.15 37.48 37.77 2,019,770 +0.33(+0.87%)
Jun 14, 2013 38.00 38.15 37.29 37.44 1,849,399 -0.92(-2.39%)
Jun 13, 2013 37.62 38.41 37.41 38.36 1,120,602 +0.74(+1.96%)
Jun 12, 2013 38.24 38.31 37.59 37.62 1,688,902 -0.44(-1.15%)
Jun 11, 2013 37.78 38.37 37.63 38.06 1,881,107 -0.11(-0.29%)
Jun 10, 2013 38.06 38.22 37.84 38.17 1,550,747 +0.15(+0.40%)
Jun 07, 2013 37.87 38.17 37.77 38.01 1,677,934 +0.34(+0.91%)
Jun 06, 2013 36.97 37.68 36.73 37.67 1,919,591 +0.65(+1.75%)
Jun 05, 2013 37.76 37.95 37.00 37.02 2,098,300 -0.81(-2.14%)
Jun 04, 2013 38.33 38.40 37.56 37.84 2,428,303 -0.50(-1.31%)
Jun 03, 2013 38.32 38.61 37.91 38.34 2,081,077 +0.01(+0.02%)
May 31, 2013 38.91 38.99 38.31 38.33 3,770,376 -0.75(-1.92%)
May 30, 2013 38.53 39.16 38.49 39.08 1,299,809 +0.61(+1.58%)
May 29, 2013 38.81 38.87 38.36 38.48 1,833,446 -0.62(-1.59%)
May 28, 2013 38.80 39.23 38.73 39.10 1,795,505 +0.55(+1.42%)
May 24, 2013 38.41 38.63 38.04 38.55 1,277,553 -0.07(-0.18%)
May 23, 2013 38.34 38.72 38.29 38.62 1,885,297 +0.05(+0.13%)
May 22, 2013 38.71 39.06 38.40 38.57 2,465,330 -0.09(-0.24%)
May 21, 2013 38.66 39.12 38.59 38.66 1,577,775 +0.03(+0.07%)
May 20, 2013 38.46 38.67 38.35 38.64 2,097,253 +0.15(+0.40%)
May 17, 2013 38.02 38.51 38.00 38.48 1,730,660 +0.49(+1.28%)
May 16, 2013 37.82 38.22 37.81 38.00 1,858,096 +0.16(+0.43%)
May 15, 2013 37.49 37.87 37.48 37.84 1,739,807 +0.51(+1.37%)
May 13, 2013 37.26 37.38 37.20 37.32 1,783,377 -0.06(-0.16%)
May 10, 2013 37.40 37.56 37.21 37.38 1,343,678 +0.00(+0.00%)
May 09, 2013 37.08 37.56 37.02 37.38 2,230,098 +0.19(+0.50%)
May 08, 2013 36.39 37.30 36.30 37.20 3,084,343 +0.80(+2.21%)
May 07, 2013 36.32 36.47 36.14 36.39 1,346,117 +0.08(+0.21%)
May 06, 2013 36.55 36.55 36.21 36.32 1,184,271 -0.15(-0.42%)
May 03, 2013 36.28 36.49 36.14 36.47 1,812,497 +0.33(+0.92%)
May 02, 2013 35.93 36.24 35.91 36.14 2,157,919 +0.20(+0.55%)
May 01, 2013 35.79 36.23 35.72 35.94 2,829,684 +0.04(+0.12%)
Apr 30, 2013 35.85 36.11 34.63 35.90 4,635,930 +1.18(+3.39%)
Apr 29, 2013 34.86 34.91 34.55 34.72 4,321,403 -0.10(-0.29%)
Apr 26, 2013 34.99 35.05 34.76 34.82 2,521,666 -0.23(-0.66%)
Apr 25, 2013 35.07 35.21 34.97 35.05 1,443,954 +0.11(+0.32%)
Apr 24, 2013 35.00 35.12 34.81 34.94 1,637,693 -0.03(-0.07%)
Apr 23, 2013 34.81 35.06 34.66 34.97 1,719,042 +0.31(+0.89%)
Apr 22, 2013 34.88 35.05 34.42 34.66 1,502,835 -0.18(-0.51%)
Apr 19, 2013 34.56 34.95 34.38 34.84 2,289,326 +0.48(+1.39%)
Apr 18, 2013 34.28 34.39 33.90 34.36 1,825,860 +0.12(+0.35%)
Apr 17, 2013 34.51 34.51 33.87 34.24 1,716,324 -0.46(-1.33%)
Apr 16, 2013 34.45 34.74 34.11 34.70 2,109,843 +0.45(+1.32%)
Apr 15, 2013 34.64 34.65 34.24 34.25 3,424,083 -0.54(-1.55%)
Apr 12, 2013 34.52 34.80 34.37 34.79 2,277,736 -0.21(-0.61%)
Apr 11, 2013 34.25 35.02 34.10 35.00 4,479,106 +0.82(+2.40%)
Apr 10, 2013 33.51 34.19 33.42 34.18 3,095,480 +0.81(+2.43%)
Apr 09, 2013 33.52 33.52 33.22 33.37 1,781,340 -0.06(-0.18%)
Apr 08, 2013 33.28 33.43 33.19 33.43 1,359,171 +0.09(+0.28%)
Apr 05, 2013 33.58 33.66 33.17 33.34 2,389,409 -0.58(-1.71%)
Apr 04, 2013 34.05 34.15 33.79 33.92 2,219,908 -0.15(-0.43%)
Apr 03, 2013 34.19 34.39 33.88 34.06 5,799,521 -0.07(-0.20%)
Apr 02, 2013 33.94 34.14 33.89 34.13 3,531,523 +0.24(+0.71%)
Apr 01, 2013 33.90 34.04 33.72 33.89 4,693,803 +0.07(+0.20%)
Mar 28, 2013 33.37 33.86 33.26 33.82 2,310,485 +0.51(+1.54%)
Mar 27, 2013 33.04 33.43 33.04 33.31 1,345,290 +0.00(+0.00%)
Mar 26, 2013 33.00 33.32 32.94 33.31 2,205,448 +0.45(+1.38%)
Mar 25, 2013 33.08 33.41 32.77 32.86 1,311,701 -0.07(-0.21%)
Mar 22, 2013 32.87 32.98 32.61 32.93 1,199,305 +0.12(+0.36%)
Mar 21, 2013 32.59 32.88 32.59 32.81 2,261,550 -0.01(-0.03%)
Mar 20, 2013 32.70 32.88 32.53 32.82 1,822,884 +0.38(+1.16%)
Mar 19, 2013 32.31 32.52 32.11 32.44 2,448,232 +0.26(+0.80%)
Mar 18, 2013 32.39 32.66 32.11 32.18 2,886,367 -0.51(-1.57%)
Mar 15, 2013 32.86 33.16 32.56 32.70 12,166,523 -0.23(-0.70%)
Mar 14, 2013 32.93 33.01 32.81 32.93 2,023,150 +0.05(+0.16%)
Mar 13, 2013 32.74 32.94 32.58 32.88 1,709,865 +0.21(+0.65%)
Mar 12, 2013 32.50 32.80 32.37 32.66 2,416,908 +0.03(+0.08%)
Mar 11, 2013 32.18 32.65 31.99 32.64 4,473,839 +0.46(+1.42%)
Mar 08, 2013 32.02 32.39 31.85 32.18 5,022,317 +0.32(+1.01%)
Mar 07, 2013 31.83 32.20 31.45 31.86 7,280,004 -0.75(-2.29%)
Mar 06, 2013 32.59 32.63 32.37 32.60 1,450,412 +0.11(+0.34%)
Mar 05, 2013 32.16 32.49 32.10 32.49 2,408,309 +0.43(+1.35%)
Mar 04, 2013 31.87 32.06 31.69 32.06 1,230,196 +0.09(+0.29%)
Mar 01, 2013 31.80 32.03 31.30 31.97 1,680,463 +0.01(+0.03%)
Feb 28, 2013 31.91 32.14 31.80 31.96 2,180,503 -0.04(-0.13%)
Feb 27, 2013 31.49 32.14 31.39 32.00 2,473,251 +0.56(+1.78%)
Feb 26, 2013 31.26 31.53 31.06 31.44 2,284,223 +0.27(+0.87%)
Feb 25, 2013 31.46 31.67 31.17 31.17 2,820,201 -0.24(-0.76%)
Feb 22, 2013 31.03 31.42 30.57 31.41 2,569,122 +0.38(+1.23%)
Feb 21, 2013 31.52 31.61 30.82 31.02 3,233,033 -0.60(-1.91%)
Feb 20, 2013 31.38 31.82 31.34 31.63 2,818,538 +0.23(+0.73%)
Feb 19, 2013 30.98 31.40 30.86 31.40 3,486,420 +0.42(+1.37%)
Feb 15, 2013 31.32 31.35 30.90 30.97 2,971,619 -0.42(-1.32%)
Feb 14, 2013 31.46 31.47 31.03 31.39 2,912,305 -0.19(-0.59%)
Feb 13, 2013 31.09 31.83 31.07 31.58 2,630,212 +0.59(+1.92%)
Feb 12, 2013 30.59 31.49 29.89 30.98 3,688,743 -0.90(-2.82%)
Feb 11, 2013 31.86 32.02 31.69 31.88 1,336,742 -0.05(-0.16%)
Feb 08, 2013 31.58 31.93 31.54 31.93 1,514,751 +0.46(+1.46%)
Feb 07, 2013 31.67 31.75 31.37 31.47 1,838,583 -0.27(-0.86%)
Feb 06, 2013 31.54 31.84 31.38 31.75 1,944,833 +0.37(+1.19%)
Feb 04, 2013 31.76 31.97 31.35 31.37 1,823,006 -0.59(-1.86%)
Feb 01, 2013 31.67 32.04 31.64 31.97 1,782,080 +0.47(+1.48%)
Jan 31, 2013 31.59 31.70 31.22 31.50 1,473,788 -0.05(-0.16%)
Jan 30, 2013 31.32 31.59 31.23 31.55 2,038,994 +0.23(+0.73%)
Jan 29, 2013 31.24 31.37 30.96 31.32 1,494,321 +0.05(+0.16%)
Jan 28, 2013 31.57 31.67 31.21 31.27 1,612,713 -0.31(-0.97%)
Jan 25, 2013 31.64 31.74 31.48 31.58 1,460,644 -0.03(-0.08%)
Jan 24, 2013 32.02 32.10 31.57 31.60 1,593,340 -0.41(-1.27%)
Jan 23, 2013 32.07 32.20 31.86 32.01 4,208,635 +0.03(+0.08%)
Jan 22, 2013 31.41 32.06 31.35 31.98 3,038,231 +0.53(+1.67%)
Jan 18, 2013 31.56 31.61 31.25 31.46 2,280,966 +0.01(+0.03%)
Jan 17, 2013 31.48 31.62 31.36 31.45 2,458,335 +0.04(+0.14%)
Jan 16, 2013 31.09 31.43 31.02 31.41 2,570,791 +0.20(+0.65%)
Jan 15, 2013 31.30 31.57 30.71 31.20 3,424,300 -0.36(-1.16%)
Jan 14, 2013 31.30 31.65 31.22 31.57 2,158,447 +0.16(+0.51%)
Jan 11, 2013 31.09 31.71 31.03 31.41 2,421,493 +0.39(+1.26%)
Jan 10, 2013 30.65 31.02 30.42 31.02 2,558,564 +0.44(+1.44%)
Jan 09, 2013 30.40 30.60 30.28 30.57 1,502,515 +0.29(+0.95%)
Jan 08, 2013 30.29 30.36 30.14 30.29 1,362,064 -0.10(-0.34%)
Jan 07, 2013 30.34 30.51 30.12 30.39 1,779,214 -0.15(-0.50%)
Jan 04, 2013 30.28 30.57 30.14 30.54 1,790,399 +0.35(+1.15%)
Jan 03, 2013 30.44 30.49 30.15 30.19 1,925,370 -0.21(-0.70%)
Jan 02, 2013 30.05 30.42 29.55 30.40 3,393,257 +0.86(+2.90%)
Dec 31, 2012 29.03 29.56 28.85 29.55 2,473,761 +0.47(+1.61%)
Dec 28, 2012 29.13 29.45 29.08 29.08 1,473,223 -0.27(-0.93%)
Dec 27, 2012 29.09 29.44 28.88 29.35 2,367,657 +0.20(+0.67%)
Dec 26, 2012 29.65 29.69 29.12 29.16 1,364,867 -0.51(-1.72%)
Dec 24, 2012 29.66 29.80 29.46 29.67 739,631 +0.05(+0.17%)
Dec 21, 2012 30.03 30.34 29.49 29.61 3,630,414 -0.48(-1.61%)
Dec 20, 2012 29.71 30.31 29.49 30.10 5,919,369 +0.33(+1.11%)
Dec 19, 2012 29.83 29.85 29.45 29.77 6,232,445 -0.08(-0.28%)
Dec 18, 2012 29.67 29.93 29.63 29.85 8,068,566 +0.14(+0.49%)
Dec 17, 2012 30.29 30.36 29.64 29.71 7,970,665 -0.41(-1.35%)
Dec 14, 2012 30.22 30.30 30.05 30.12 3,765,089 -0.05(-0.17%)
Dec 13, 2012 30.55 30.64 29.88 30.17 4,840,618 -0.48(-1.58%)
Dec 12, 2012 30.83 31.07 30.60 30.65 3,714,172 -0.04(-0.14%)
Dec 11, 2012 30.79 31.00 30.54 30.69 3,670,506 -0.07(-0.22%)
Dec 10, 2012 30.52 30.94 30.44 30.76 3,831,973 +0.24(+0.77%)
Dec 07, 2012 31.17 31.35 30.32 30.52 4,251,966 -0.68(-2.19%)
Dec 06, 2012 31.00 31.24 30.78 31.21 4,059,725 +0.23(+0.74%)
Dec 05, 2012 30.69 31.16 30.34 30.98 4,152,811 +0.41(+1.33%)
Dec 04, 2012 30.29 30.68 30.29 30.57 2,867,322 +0.10(+0.33%)
Nov 30, 2012 30.49 30.72 30.47 30.47 2,593,143 -0.02(-0.06%)
Nov 29, 2012 30.48 30.75 30.39 30.49 1,910,384 +0.02(+0.06%)
Nov 28, 2012 29.93 30.50 29.92 30.47 2,561,033 +0.35(+1.15%)
Nov 27, 2012 30.19 30.30 29.98 30.13 1,999,374 -0.11(-0.36%)
Nov 26, 2012 30.12 30.30 29.95 30.24 1,529,174 +0.03(+0.11%)
Nov 23, 2012 30.08 30.25 30.00 30.20 456,209 +0.16(+0.53%)
Nov 21, 2012 29.99 30.15 29.90 30.04 730,607 +0.06(+0.20%)
Nov 20, 2012 29.70 30.17 29.60 29.98 2,802,188 +0.30(+1.02%)
Nov 19, 2012 29.75 29.77 29.48 29.68 1,929,613 +0.14(+0.46%)
Nov 16, 2012 29.01 29.71 29.01 29.54 2,960,897 +0.57(+1.95%)
Nov 15, 2012 29.09 29.33 28.76 28.98 1,644,687 -0.04(-0.15%)
Nov 14, 2012 28.77 29.73 28.38 29.02 1,499,311 -0.47(-1.60%)
Nov 13, 2012 29.27 29.61 29.06 29.49 1,732,679 +0.04(+0.14%)
Nov 12, 2012 29.16 29.60 29.01 29.45 2,108,629 +0.31(+1.07%)
Nov 09, 2012 28.89 29.30 28.79 29.14 1,623,153 +0.16(+0.55%)
Nov 08, 2012 29.12 29.17 28.80 28.98 2,716,769 -0.19(-0.64%)
Nov 07, 2012 28.99 29.47 28.91 29.16 2,842,890 -0.15(-0.52%)
Nov 06, 2012 29.00 29.92 28.09 29.32 5,286,877 +1.22(+4.36%)
Nov 05, 2012 28.23 28.29 27.69 28.09 2,071,125 -0.20(-0.72%)
Nov 02, 2012 28.11 28.47 27.98 28.30 2,234,584 +0.32(+1.15%)
Nov 01, 2012 27.74 28.11 27.59 27.97 2,436,914 +0.23(+0.82%)
Oct 31, 2012 27.55 27.92 27.54 27.75 2,504,921 +0.21(+0.77%)
Oct 26, 2012 27.48 27.54 27.54 27.54 1,199,809 +0.07(+0.25%)
Oct 25, 2012 27.80 27.86 27.39 27.47 3,268,962 -0.16(-0.58%)
Oct 24, 2012 27.54 27.63 27.27 27.63 2,181,992 +0.13(+0.46%)
Oct 23, 2012 27.33 27.56 27.08 27.50 1,471,325 +0.14(+0.52%)
Oct 19, 2012 27.50 27.50 27.21 27.36 1,729,984 -0.08(-0.28%)
Oct 18, 2012 27.47 27.60 27.37 27.43 922,572 -0.10(-0.37%)
Oct 17, 2012 27.46 27.57 27.42 27.54 641,490 +0.08(+0.28%)
Oct 16, 2012 27.36 27.51 27.32 27.46 957,794 +0.15(+0.56%)
Oct 15, 2012 26.97 27.38 26.80 27.31 1,790,281 +0.40(+1.47%)
Oct 12, 2012 26.59 27.03 26.57 26.91 1,936,332 +0.35(+1.30%)
Oct 11, 2012 26.49 26.70 26.39 26.56 1,689,782 +0.28(+1.06%)
Oct 10, 2012 26.08 26.35 26.08 26.29 2,720,883 +0.13(+0.48%)
Oct 09, 2012 26.38 26.45 26.16 26.16 1,586,457 -0.30(-1.15%)
Oct 08, 2012 26.50 26.56 26.33 26.46 1,288,759 -0.13(-0.48%)
Oct 05, 2012 27.20 27.34 26.58 26.59 3,479,582 +0.30(+1.16%)
Oct 04, 2012 26.24 26.45 26.13 26.29 2,577,806 +0.12(+0.45%)
Oct 03, 2012 26.15 26.28 26.02 26.17 2,130,579 +0.02(+0.06%)
Oct 02, 2012 25.98 26.28 25.97 26.15 2,419,818 +0.08(+0.29%)
Oct 01, 2012 26.45 26.51 26.08 26.08 2,250,983 -0.28(-1.06%)
Sep 28, 2012 26.68 26.77 26.33 26.35 2,729,246 -0.39(-1.45%)
Sep 27, 2012 26.93 26.99 26.73 26.74 1,876,714 -0.11(-0.41%)
Sep 26, 2012 27.25 27.32 26.79 26.85 2,225,035 -0.38(-1.40%)
Sep 25, 2012 27.52 27.71 27.23 27.23 1,958,627 -0.17(-0.62%)
Sep 24, 2012 27.24 27.59 27.16 27.40 2,399,476 -0.15(-0.55%)
Sep 21, 2012 27.57 27.69 27.41 27.55 4,553,881 +0.07(+0.25%)
Sep 20, 2012 27.26 27.56 27.13 27.48 1,860,155 +0.19(+0.68%)
Sep 19, 2012 27.38 27.50 27.29 27.30 2,278,802 -0.08(-0.31%)
Sep 18, 2012 27.21 27.39 27.08 27.38 1,371,673 +0.19(+0.68%)
Sep 17, 2012 26.77 27.26 26.63 27.20 5,531,179 +0.44(+1.64%)
Sep 14, 2012 26.96 27.00 26.71 26.76 2,880,125 -0.19(-0.69%)
Sep 13, 2012 26.61 27.04 26.55 26.94 2,344,661 +0.35(+1.30%)
Sep 12, 2012 26.92 26.92 26.56 26.60 1,580,956 -0.21(-0.79%)
Sep 11, 2012 27.25 27.25 26.80 26.81 1,675,028 -0.42(-1.54%)
Sep 10, 2012 27.22 27.42 27.20 27.23 1,247,557 -0.18(-0.67%)
Sep 07, 2012 27.36 27.53 27.33 27.41 1,405,109 +0.03(+0.12%)
Sep 06, 2012 26.91 27.40 26.89 27.38 1,698,508 +0.63(+2.35%)
Sep 05, 2012 26.56 26.97 26.52 26.75 2,214,241 +0.26(+0.98%)
Sep 04, 2012 26.44 26.60 26.26 26.49 1,385,256 +0.07(+0.25%)
Aug 31, 2012 26.56 26.59 26.26 26.42 1,589,854 +0.02(+0.06%)
Aug 30, 2012 26.49 26.56 26.38 26.41 1,373,033 -0.20(-0.76%)
Aug 29, 2012 26.61 26.68 26.42 26.61 935,231 -0.17(-0.63%)
Aug 27, 2012 26.93 26.93 26.69 26.78 732,632 -0.03(-0.13%)
Aug 24, 2012 26.49 26.87 26.41 26.81 1,211,339 +0.20(+0.76%)
Aug 23, 2012 26.52 26.68 26.37 26.61 1,221,376 +0.03(+0.13%)
Aug 22, 2012 26.59 26.75 26.42 26.57 1,349,275 -0.25(-0.94%)
Aug 21, 2012 26.82 27.00 26.70 26.83 3,125,794 -0.02(-0.06%)
Aug 20, 2012 26.16 26.94 26.16 26.84 3,084,425 +0.70(+2.66%)
Aug 17, 2012 25.98 26.17 25.86 26.15 6,918,299 +0.23(+0.87%)
Aug 16, 2012 25.96 26.14 25.76 25.92 1,764,376 +0.02(+0.06%)
Aug 15, 2012 26.05 26.11 25.89 25.90 1,451,832 -0.21(-0.80%)
Aug 14, 2012 26.06 26.21 26.00 26.11 1,937,707 +0.12(+0.45%)
Aug 13, 2012 25.96 26.02 25.83 26.00 1,932,747 -0.06(-0.23%)
Aug 10, 2012 25.93 26.08 25.93 26.05 1,106,670 +0.02(+0.06%)
Aug 09, 2012 26.00 26.11 25.95 26.04 961,660 +0.03(+0.13%)
Aug 08, 2012 25.96 26.12 25.87 26.00 2,804,428 -0.03(-0.13%)
Aug 07, 2012 26.22 26.28 26.04 26.04 2,497,546 -0.08(-0.29%)
Aug 06, 2012 26.42 26.53 26.07 26.11 1,318,015 -0.29(-1.08%)
Aug 03, 2012 26.19 26.47 26.05 26.40 3,601,536 +0.51(+1.98%)
Aug 02, 2012 25.63 25.95 25.55 25.89 2,860,963 +0.13(+0.49%)
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.