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 29, 2011 25.68 25.86 25.32 25.35 1,782,420 -0.53(-2.06%)
Jul 28, 2011 25.24 25.90 25.21 25.88 2,434,780 +0.56(+2.20%)
Jul 27, 2011 25.46 25.51 25.31 25.32 1,758,628 -0.30(-1.15%)
Jul 26, 2011 25.55 25.76 25.43 25.62 1,505,286 +0.03(+0.10%)
Jul 25, 2011 25.45 25.78 25.42 25.59 933,346 -0.14(-0.56%)
Jul 22, 2011 25.76 25.76 25.67 25.73 981,995 -0.20(-0.78%)
Jul 21, 2011 25.80 26.06 25.73 25.94 2,000,219 +0.21(+0.82%)
Jul 20, 2011 25.53 25.83 25.12 25.73 2,801,590 +0.58(+2.32%)
Jul 19, 2011 24.57 25.29 24.57 25.14 2,343,089 +0.65(+2.65%)
Jul 18, 2011 24.86 24.96 24.44 24.49 1,685,606 -0.52(-2.09%)
Jul 15, 2011 25.06 25.08 24.74 25.02 1,314,854 +0.03(+0.10%)
Jul 14, 2011 25.35 25.41 24.94 24.99 1,110,895 -0.33(-1.30%)
Jul 13, 2011 25.45 25.56 25.24 25.32 828,200 -0.03(-0.13%)
Jul 12, 2011 25.45 25.58 25.35 25.35 1,343,978 -0.18(-0.69%)
Jul 11, 2011 25.88 25.94 25.51 25.53 1,168,620 -0.61(-2.33%)
Jul 08, 2011 26.23 26.30 26.06 26.14 962,625 -0.30(-1.15%)
Jul 07, 2011 26.37 26.49 26.31 26.44 1,319,491 +0.32(+1.23%)
Jul 06, 2011 26.00 26.23 25.89 26.12 1,823,943 +0.14(+0.55%)
Jul 05, 2011 26.19 26.19 25.82 25.98 1,340,172 -0.21(-0.81%)
Jul 01, 2011 26.07 26.28 25.94 26.19 1,717,532 +0.19(+0.75%)
Jun 30, 2011 25.89 26.10 25.82 26.00 1,239,915 +0.16(+0.62%)
Jun 29, 2011 25.62 25.91 25.62 25.84 1,681,517 +0.29(+1.12%)
Jun 28, 2011 25.54 25.62 25.48 25.55 1,686,166 +0.04(+0.17%)
Jun 27, 2011 25.51 25.60 25.25 25.51 1,029,650 +0.12(+0.47%)
Jun 24, 2011 25.60 25.73 25.35 25.39 1,897,235 -0.23(-0.89%)
Jun 23, 2011 25.97 26.00 25.51 25.62 2,635,982 -0.64(-2.44%)
Jun 22, 2011 26.38 26.51 26.24 26.26 959,183 -0.15(-0.58%)
Jun 21, 2011 26.54 26.55 26.31 26.41 1,454,313 +0.05(+0.19%)
Jun 20, 2011 26.32 26.37 26.25 26.36 771,097 +0.19(+0.74%)
Jun 17, 2011 26.25 26.48 26.14 26.16 2,729,076 +0.13(+0.49%)
Jun 16, 2011 26.03 26.10 25.85 26.04 1,628,720 +0.03(+0.13%)
Jun 15, 2011 26.50 26.54 25.82 26.00 2,021,563 -0.65(-2.44%)
Jun 14, 2011 26.67 26.76 26.54 26.65 1,340,791 +0.19(+0.73%)
Jun 13, 2011 26.64 26.64 26.34 26.46 1,278,387 -0.15(-0.57%)
Jun 10, 2011 26.65 26.86 26.49 26.61 2,493,933 -0.19(-0.72%)
Jun 09, 2011 26.31 26.81 26.22 26.81 1,643,521 +0.53(+2.02%)
Jun 08, 2011 26.54 26.54 26.20 26.27 1,616,039 -0.35(-1.33%)
Jun 07, 2011 26.33 26.76 26.22 26.63 2,728,760 +0.39(+1.48%)
Jun 06, 2011 26.22 26.55 26.20 26.24 1,443,556 -0.07(-0.26%)
Jun 03, 2011 26.31 26.59 26.25 26.31 1,223,823 +0.04(+0.16%)
May 24, 2011 26.56 26.64 26.27 26.27 1,279,192 -0.28(-1.05%)
May 23, 2011 26.65 26.70 26.52 26.54 774,970 -0.40(-1.47%)
May 20, 2011 27.15 27.25 26.90 26.94 1,437,364 -0.24(-0.87%)
May 19, 2011 27.24 27.31 27.02 27.18 944,670 +0.14(+0.53%)
May 18, 2011 26.84 27.11 26.76 27.03 1,069,875 +0.21(+0.79%)
May 17, 2011 26.86 27.01 26.70 26.82 1,786,504 -0.09(-0.34%)
May 16, 2011 27.02 27.16 26.87 26.91 1,441,353 -0.25(-0.93%)
May 13, 2011 27.40 27.46 27.12 27.17 995,915 -0.23(-0.83%)
May 12, 2011 27.20 27.42 26.99 27.40 1,510,061 +0.13(+0.49%)
May 11, 2011 27.40 27.61 27.01 27.26 1,482,402 -0.18(-0.65%)
May 10, 2011 27.43 27.62 27.31 27.44 1,425,702 +0.07(+0.25%)
May 09, 2011 27.34 27.50 27.23 27.37 766,482 -0.02(-0.06%)
May 06, 2011 27.88 28.01 27.30 27.39 1,149,044 -0.25(-0.91%)
May 05, 2011 27.76 27.85 27.54 27.64 1,997,116 -0.21(-0.76%)
May 04, 2011 28.24 28.26 27.53 27.85 2,311,226 -0.42(-1.49%)
May 03, 2011 27.61 28.46 27.47 28.27 3,299,881 +0.51(+1.82%)
May 02, 2011 27.83 27.83 27.77 27.77 1,421,352 -0.14(-0.51%)
Apr 29, 2011 27.58 27.93 27.48 27.91 1,313,863 +0.35(+1.28%)
Apr 28, 2011 28.06 28.12 27.53 27.56 1,643,976 -0.56(-2.01%)
Apr 27, 2011 27.98 28.15 27.86 28.12 720,028 +0.13(+0.48%)
Apr 26, 2011 28.17 28.17 27.95 27.99 1,238,321 -0.03(-0.09%)
Apr 25, 2011 27.99 28.08 27.93 28.01 746,007 +0.06(+0.21%)
Apr 21, 2011 28.08 28.21 27.92 27.95 1,082,612 -0.22(-0.78%)
Apr 20, 2011 27.96 28.42 27.96 28.17 1,125,072 +0.48(+1.74%)
Apr 19, 2011 27.63 27.71 27.46 27.69 1,360,709 +0.07(+0.24%)
Apr 18, 2011 27.75 27.77 27.45 27.62 1,374,149 -0.41(-1.47%)
Apr 15, 2011 28.04 28.09 27.75 28.04 1,021,168 +0.10(+0.36%)
Apr 14, 2011 27.84 27.99 27.67 27.93 838,976 -0.06(-0.21%)
Apr 13, 2011 27.88 28.04 27.82 27.99 928,783 +0.18(+0.64%)
Apr 12, 2011 27.70 28.01 27.54 27.82 2,065,437 -0.03(-0.09%)
Apr 11, 2011 27.68 28.20 27.68 27.84 1,592,868 +0.18(+0.64%)
Apr 08, 2011 28.14 28.15 27.52 27.67 1,818,082 -0.31(-1.11%)
Apr 07, 2011 27.91 28.22 27.83 27.98 1,822,478 -0.01(-0.03%)
Apr 06, 2011 27.87 28.03 27.71 27.99 991,937 +0.19(+0.67%)
Apr 05, 2011 27.84 27.97 27.66 27.80 1,097,331 -0.11(-0.39%)
Apr 04, 2011 27.96 28.02 27.71 27.91 1,426,548 -0.10(-0.36%)
Apr 01, 2011 27.63 28.14 27.61 28.01 2,118,596 +0.46(+1.65%)
Mar 31, 2011 27.59 27.81 27.36 27.56 1,748,948 -0.08(-0.30%)
Mar 30, 2011 27.31 27.65 27.29 27.64 1,167,392 +0.36(+1.33%)
Mar 29, 2011 26.77 27.35 26.73 27.28 1,067,936 +0.46(+1.70%)
Mar 28, 2011 27.02 27.06 26.80 26.82 1,175,239 -0.19(-0.69%)
Mar 25, 2011 27.14 27.34 26.97 27.01 1,006,836 -0.05(-0.19%)
Mar 24, 2011 26.68 27.10 26.61 27.06 1,548,338 +0.51(+1.94%)
Mar 23, 2011 26.61 26.67 26.45 26.54 1,283,757 -0.14(-0.54%)
Mar 22, 2011 26.51 26.74 26.48 26.69 1,508,450 +0.24(+0.92%)
Mar 21, 2011 26.48 26.51 26.39 26.44 923,368 +0.40(+1.52%)
Mar 18, 2011 25.99 26.26 25.94 26.05 1,939,248 +0.41(+1.61%)
Mar 17, 2011 25.81 25.96 25.53 25.63 1,714,182 +0.15(+0.60%)
Mar 16, 2011 25.62 25.90 25.45 25.48 2,615,590 -0.22(-0.85%)
Mar 15, 2011 25.68 25.85 25.61 25.70 1,895,865 -0.38(-1.45%)
Mar 14, 2011 26.16 26.29 25.87 26.08 848,181 -0.20(-0.77%)
Mar 11, 2011 26.00 26.32 25.97 26.28 741,181 +0.20(+0.77%)
Mar 10, 2011 26.37 26.37 25.94 26.08 2,353,388 -0.51(-1.93%)
Mar 09, 2011 26.57 26.68 26.26 26.59 1,122,212 -0.03(-0.13%)
Mar 08, 2011 25.90 26.65 25.90 26.63 1,654,543 +0.66(+2.53%)
Mar 07, 2011 26.64 26.73 25.63 25.97 1,971,728 -0.56(-2.13%)
Mar 04, 2011 26.73 26.75 26.35 26.53 1,222,816 -0.21(-0.79%)
Mar 03, 2011 26.84 26.92 26.65 26.75 1,988,725 +0.06(+0.22%)
Mar 02, 2011 27.17 27.22 26.54 26.69 2,013,721 -0.57(-2.10%)
Mar 01, 2011 27.26 27.38 27.06 27.26 3,412,762 +0.00(+0.00%)
Feb 28, 2011 26.96 27.27 26.78 27.26 2,161,095 +0.30(+1.12%)
Feb 25, 2011 26.30 26.96 26.30 26.96 1,289,456 +0.68(+2.59%)
Feb 24, 2011 26.00 26.40 25.71 26.27 1,689,053 +0.26(+1.00%)
Feb 23, 2011 26.52 26.52 25.87 26.01 1,177,559 -0.46(-1.75%)
Feb 22, 2011 26.73 26.90 26.42 26.48 1,370,106 -0.57(-2.12%)
Feb 18, 2011 26.72 27.12 26.66 27.05 1,825,826 +0.31(+1.16%)
Feb 17, 2011 26.43 26.74 26.27 26.74 1,375,319 +0.22(+0.83%)
Feb 16, 2011 26.77 26.91 26.44 26.52 1,863,793 -0.20(-0.76%)
Feb 15, 2011 26.68 26.85 26.53 26.72 906,340 +0.01(+0.03%)
Feb 14, 2011 26.81 26.83 26.55 26.71 825,884 -0.13(-0.47%)
Feb 11, 2011 26.72 26.93 26.59 26.84 1,238,108 +0.08(+0.28%)
Feb 10, 2011 26.55 26.83 26.38 26.76 1,350,800 +0.10(+0.38%)
Feb 09, 2011 26.72 26.89 26.43 26.66 1,929,368 -0.16(-0.60%)
Feb 08, 2011 26.17 26.97 26.04 26.82 2,580,316 +0.77(+2.94%)
Feb 07, 2011 26.05 26.23 25.96 26.06 1,873,468 +0.00(+0.00%)
Feb 04, 2011 25.95 26.18 25.82 26.06 1,134,439 +0.08(+0.29%)
Feb 03, 2011 26.04 26.07 25.84 25.98 1,121,490 -0.13(-0.52%)
Feb 02, 2011 26.12 26.33 26.04 26.11 1,691,665 -0.03(-0.13%)
Feb 01, 2011 25.74 26.16 25.73 26.15 1,653,403 +0.54(+2.10%)
Jan 31, 2011 25.50 25.74 25.42 25.61 1,211,432 +0.13(+0.50%)
Jan 28, 2011 25.98 26.03 25.47 25.48 1,171,756 -0.45(-1.72%)
Jan 27, 2011 25.93 26.02 25.79 25.93 1,075,914 +0.02(+0.06%)
Jan 26, 2011 25.81 26.06 25.74 25.91 1,229,026 +0.09(+0.36%)
Jan 25, 2011 25.70 25.83 25.42 25.82 1,386,298 +0.06(+0.23%)
Jan 24, 2011 25.30 25.76 25.25 25.76 1,378,429 +0.50(+2.00%)
Jan 21, 2011 25.27 25.42 25.15 25.26 1,178,993 +0.08(+0.30%)
Jan 20, 2011 25.03 25.28 24.91 25.18 1,739,572 +0.08(+0.30%)
Jan 19, 2011 25.43 25.47 25.04 25.10 1,380,184 -0.31(-1.23%)
Jan 18, 2011 25.37 25.51 24.73 25.42 2,225,767 +0.07(+0.27%)
Jan 14, 2011 24.97 25.37 24.88 25.35 1,984,933 +0.40(+1.62%)
Jan 13, 2011 25.20 25.25 24.88 24.94 2,761,345 +0.09(+0.37%)
Jan 12, 2011 24.15 24.87 24.12 24.85 2,642,737 +0.72(+2.96%)
Jan 11, 2011 24.07 24.17 23.88 24.14 1,064,637 +0.13(+0.53%)
Jan 10, 2011 23.84 24.04 23.75 24.01 1,427,477 +0.03(+0.14%)
Jan 07, 2011 23.90 23.98 23.81 23.98 1,510,395 +0.09(+0.39%)
Jan 06, 2011 23.86 23.98 23.76 23.88 1,337,005 -0.05(-0.21%)
Jan 05, 2011 23.49 23.93 23.45 23.93 1,652,850 +0.41(+1.75%)
Jan 04, 2011 23.67 23.73 23.43 23.52 2,087,140 -0.15(-0.64%)
Jan 03, 2011 23.19 23.67 23.13 23.67 2,868,971 +0.62(+2.70%)
Dec 31, 2010 23.23 23.32 22.88 23.05 1,950,423 -0.24(-1.01%)
Dec 30, 2010 23.31 23.35 23.18 23.29 672,128 -0.08(-0.32%)
Dec 29, 2010 23.21 23.43 23.16 23.36 1,372,838 +0.20(+0.87%)
Dec 28, 2010 23.08 23.20 23.03 23.16 858,749 +0.08(+0.36%)
Dec 27, 2010 22.92 23.10 22.82 23.08 965,446 +0.08(+0.37%)
Dec 23, 2010 22.86 23.04 22.86 22.99 1,289,536 +0.08(+0.37%)
Dec 22, 2010 22.89 23.00 22.84 22.91 1,681,352 +0.08(+0.33%)
Dec 21, 2010 22.88 23.02 22.65 22.83 3,104,768 -0.05(-0.22%)
Dec 20, 2010 23.04 23.13 22.84 22.88 2,182,868 -0.21(-0.91%)
Dec 17, 2010 23.37 23.40 23.09 23.09 2,852,198 -0.34(-1.44%)
Dec 16, 2010 23.19 23.51 23.16 23.43 1,434,168 +0.27(+1.16%)
Dec 15, 2010 23.25 23.48 23.13 23.16 1,109,160 -0.19(-0.83%)
Dec 14, 2010 23.46 23.56 23.26 23.35 2,274,214 -0.09(-0.39%)
Dec 13, 2010 23.77 23.82 23.44 23.45 8,373,990 -0.29(-1.20%)
Dec 10, 2010 23.66 23.75 23.61 23.73 971,327 +0.08(+0.36%)
Dec 09, 2010 23.88 23.90 23.45 23.65 2,296,183 -0.20(-0.85%)
Dec 08, 2010 23.76 23.87 23.52 23.85 2,167,923 +0.15(+0.64%)
Dec 07, 2010 23.62 23.84 23.57 23.70 2,072,977 +0.16(+0.68%)
Dec 06, 2010 23.44 23.69 23.34 23.54 2,659,729 -0.39(-1.62%)
Dec 03, 2010 23.54 23.92 23.47 23.92 1,710,591 +0.28(+1.17%)
Dec 02, 2010 23.29 23.65 23.24 23.65 1,319,805 +0.33(+1.40%)
Dec 01, 2010 22.82 23.32 22.82 23.32 1,365,503 +0.72(+3.20%)
Nov 30, 2010 22.59 22.73 22.43 22.60 1,621,550 -0.19(-0.85%)
Nov 29, 2010 22.77 22.85 22.45 22.79 1,203,085 -0.13(-0.59%)
Nov 26, 2010 22.84 22.98 22.78 22.93 292,910 -0.14(-0.62%)
Nov 24, 2010 22.89 23.07 23.07 23.07 834,834 +0.35(+1.55%)
Nov 23, 2010 22.93 22.94 22.67 22.72 1,107,136 -0.43(-1.85%)
Nov 22, 2010 22.99 23.19 22.90 23.14 1,375,329 +0.14(+0.62%)
Nov 19, 2010 22.81 23.13 22.75 23.00 1,837,851 +0.22(+0.96%)
Nov 18, 2010 22.57 22.93 22.56 22.78 1,605,435 +0.31(+1.38%)
Nov 17, 2010 22.71 22.79 22.40 22.47 1,460,790 -0.26(-1.15%)
Nov 16, 2010 22.80 22.82 22.38 22.73 2,313,676 -0.22(-0.95%)
Nov 15, 2010 22.87 23.05 22.86 22.95 1,528,420 +0.10(+0.44%)
Nov 12, 2010 23.04 23.13 22.74 22.85 912,891 -0.33(-1.41%)
Nov 11, 2010 23.24 23.31 22.99 23.18 905,461 -0.23(-0.97%)
Nov 10, 2010 23.15 23.43 23.07 23.40 1,469,934 +0.18(+0.76%)
Nov 09, 2010 23.31 23.44 23.18 23.23 1,127,500 -0.09(-0.40%)
Nov 08, 2010 23.37 23.44 23.16 23.32 843,134 -0.16(-0.68%)
Nov 05, 2010 23.40 23.61 23.25 23.48 1,938,133 +0.12(+0.50%)
Nov 04, 2010 23.36 23.45 23.21 23.36 1,668,900 +0.18(+0.80%)
Nov 03, 2010 23.11 23.28 23.08 23.18 1,889,778 +0.11(+0.47%)
Nov 02, 2010 23.17 23.27 22.87 23.07 1,745,284 +0.03(+0.11%)
Nov 01, 2010 22.83 23.23 22.83 23.04 2,639,045 +0.28(+1.22%)
Oct 29, 2010 22.67 22.88 22.58 22.77 2,695,316 +0.08(+0.33%)
Oct 28, 2010 23.08 23.19 22.43 22.69 3,397,887 -0.34(-1.46%)
Oct 27, 2010 23.51 23.53 22.75 23.03 4,733,689 -1.18(-4.89%)
Oct 25, 2010 24.14 24.35 24.04 24.21 2,436,651 +0.18(+0.77%)
Oct 22, 2010 23.96 24.15 23.90 24.03 1,099,116 +0.11(+0.46%)
Oct 21, 2010 24.00 24.28 23.73 23.92 3,232,588 -0.21(-0.87%)
Oct 20, 2010 23.79 24.16 23.74 24.13 1,708,502 +0.42(+1.77%)
Oct 19, 2010 23.67 23.92 23.57 23.71 2,248,991 -0.18(-0.77%)
Oct 18, 2010 23.58 23.89 23.56 23.89 2,129,203 +0.31(+1.32%)
Oct 15, 2010 23.52 23.64 23.40 23.58 2,848,728 +0.16(+0.68%)
Oct 14, 2010 23.44 23.52 23.33 23.42 1,775,084 -0.01(-0.04%)
Oct 13, 2010 23.23 23.52 23.19 23.43 2,604,481 +0.28(+1.20%)
Oct 12, 2010 22.76 23.20 22.69 23.15 3,650,949 +0.40(+1.77%)
Oct 11, 2010 22.49 22.78 22.38 22.75 3,232,455 +0.24(+1.05%)
Oct 08, 2010 22.51 22.56 22.29 22.51 2,801,255 +0.10(+0.45%)
Oct 07, 2010 22.53 22.60 22.22 22.41 1,944,144 -0.11(-0.48%)
Oct 06, 2010 22.53 22.60 22.34 22.52 2,353,105 -0.03(-0.15%)
Oct 05, 2010 22.47 22.65 22.39 22.56 4,020,781 +0.24(+1.05%)
Oct 04, 2010 22.45 22.70 22.25 22.32 3,123,728 -0.35(-1.56%)
Oct 01, 2010 22.67 23.00 22.61 22.67 2,062,532 -0.12(-0.53%)
Sep 30, 2010 22.79 23.27 22.77 22.79 59,281 -0.20(-0.87%)
Sep 29, 2010 23.03 23.13 22.92 22.99 1,610,153 -0.13(-0.55%)
Sep 28, 2010 23.03 23.15 22.76 23.12 17,147 +0.10(+0.44%)
Sep 27, 2010 23.18 23.19 22.99 23.02 1,442,402 -0.12(-0.51%)
Sep 24, 2010 22.88 23.14 22.82 23.14 2,426,702 +0.39(+1.70%)
Sep 23, 2010 22.75 23.08 22.73 22.75 1,689,203 -0.20(-0.88%)
Sep 22, 2010 23.06 23.13 22.88 22.95 2,125,776 -0.06(-0.26%)
Sep 21, 2010 23.23 23.28 22.90 23.01 2,589,535 -0.21(-0.90%)
Sep 20, 2010 23.03 23.28 23.02 23.22 2,907,835 +0.20(+0.88%)
Sep 17, 2010 23.02 23.21 23.02 23.02 3,177,943 -0.08(-0.33%)
Sep 15, 2010 23.02 23.25 23.02 23.09 2,465,771 -0.01(-0.04%)
Sep 14, 2010 23.19 23.35 23.08 23.10 2,187,138 -0.10(-0.43%)
Sep 13, 2010 23.12 23.32 23.03 23.20 3,756,929 +0.25(+1.10%)
Sep 10, 2010 23.02 23.06 22.90 22.95 2,455,577 -0.03(-0.15%)
Sep 09, 2010 23.07 23.16 22.86 22.98 3,024 +0.04(+0.18%)
Sep 08, 2010 22.74 23.10 22.73 22.94 2,570,406 +0.11(+0.48%)
Sep 07, 2010 23.14 23.17 22.83 22.83 789 -0.23(-0.98%)
Sep 03, 2010 22.93 23.14 22.88 23.06 2,491,404 +0.21(+0.92%)
Sep 02, 2010 22.13 22.86 22.11 22.85 417 +0.68(+3.06%)
Sep 01, 2010 22.50 22.50 22.05 22.17 3,474,292 +0.70(+3.28%)
Aug 31, 2010 21.67 22.13 21.44 21.47 36,132 -0.52(-2.36%)
Aug 30, 2010 22.20 22.21 21.85 21.99 5,131,748 +0.42(+1.94%)
Aug 27, 2010 22.30 22.32 21.51 21.57 5,145,407 +0.05(+0.23%)
Aug 26, 2010 21.66 21.74 21.41 21.52 3,583,813 +0.00(+0.00%)
Aug 25, 2010 21.53 21.63 21.42 21.52 7,609 -0.14(-0.66%)
Aug 24, 2010 21.84 21.85 21.53 21.66 527 -0.35(-1.60%)
Aug 23, 2010 22.22 22.37 21.89 22.01 2,756,888 -0.20(-0.91%)
Aug 20, 2010 22.10 22.27 22.04 22.21 2,572,409 +0.05(+0.23%)
Aug 19, 2010 22.48 22.48 22.01 22.16 527 -0.33(-1.45%)
Aug 18, 2010 22.46 22.57 22.31 22.49 4,657,530 -0.02(-0.07%)
Aug 17, 2010 22.23 22.61 22.17 22.51 2,282 +0.42(+1.90%)
Aug 16, 2010 22.13 22.34 22.01 22.09 13,327,239 -0.13(-0.60%)
Aug 13, 2010 22.22 22.31 22.00 22.22 13,800,909 +0.11(+0.49%)
Aug 12, 2010 21.95 22.25 21.64 22.11 10,778,517 +0.01(+0.04%)
Aug 11, 2010 22.43 22.48 22.10 22.10 422 -0.62(-2.73%)
Aug 10, 2010 23.22 23.35 22.72 22.72 10,868,489 -0.65(-2.80%)
Aug 09, 2010 23.32 23.49 23.12 23.38 5,868,686 +0.15(+0.65%)
Aug 06, 2010 23.23 23.26 23.03 23.23 7,454,838 +0.03(+0.14%)
Aug 05, 2010 23.03 23.33 22.87 23.19 9,111,449 +0.13(+0.58%)
Aug 04, 2010 23.48 23.48 22.86 23.06 36,242,052 -1.08(-4.48%)
Aug 03, 2010 24.11 24.32 24.07 24.14 359,974 +0.06(+0.24%)
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.