Fidelity National Information Services (NY: FIS )

67.53 +2.00 (+3.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 42.09 42.95 41.18 41.52 4,361,294 +0.07(+0.16%)
Jul 31, 2007 42.75 43.05 41.44 41.45 3,053,438 -1.00(-2.36%)
Jul 30, 2007 42.51 42.68 41.53 42.45 3,168,947 +0.27(+0.63%)
Jul 27, 2007 43.52 43.55 42.15 42.19 3,108,602 -1.60(-3.66%)
Jul 26, 2007 45.35 45.35 43.04 43.79 2,848,424 -1.98(-4.32%)
Jul 25, 2007 45.10 46.65 44.45 45.77 2,439,975 -0.87(-1.86%)
Jul 24, 2007 46.83 47.25 46.40 46.64 1,042,396 -0.37(-0.78%)
Jul 23, 2007 46.90 47.33 46.85 47.01 875,719 +0.03(+0.07%)
Jul 20, 2007 47.94 47.94 46.81 46.97 1,067,591 -0.96(-2.00%)
Jul 19, 2007 47.52 47.98 47.50 47.93 703,305 +0.58(+1.22%)
Jul 18, 2007 47.45 47.68 46.90 47.36 905,302 +0.00(+0.00%)
Jul 17, 2007 47.92 47.96 47.31 47.36 1,301,486 -0.81(-1.68%)
Jul 16, 2007 46.85 48.27 46.85 48.17 1,268,091 +0.61(+1.28%)
Jul 13, 2007 47.30 47.77 47.26 47.56 537,357 +0.27(+0.57%)
Jul 12, 2007 46.93 47.29 46.60 47.29 911,519 +0.58(+1.25%)
Jul 11, 2007 46.08 46.93 46.01 46.70 862,908 +0.63(+1.36%)
Jul 10, 2007 46.52 46.60 46.04 46.08 595,068 -0.50(-1.08%)
Jul 09, 2007 46.98 47.22 46.35 46.58 832,855 -0.44(-0.94%)
Jul 06, 2007 46.96 47.21 46.49 47.02 811,423 -0.06(-0.12%)
Jul 05, 2007 45.84 47.21 45.42 47.08 1,995,094 +1.39(+3.05%)
Jul 03, 2007 45.79 45.98 45.58 45.69 292,984 -0.07(-0.15%)
Jul 02, 2007 45.35 46.00 45.35 45.75 960,729 +0.42(+0.92%)
Jun 29, 2007 45.46 45.69 44.91 45.33 1,045,739 -0.29(-0.64%)
Jun 28, 2007 45.25 45.91 45.16 45.63 930,670 +0.18(+0.40%)
Jun 27, 2007 44.27 45.64 43.92 45.44 1,939,419 +1.09(+2.47%)
Jun 26, 2007 44.74 44.83 44.07 44.35 1,482,880 -0.38(-0.86%)
Jun 25, 2007 44.98 45.02 44.54 44.73 1,260,784 -0.20(-0.45%)
Jun 22, 2007 45.71 45.79 44.77 44.93 1,809,988 -0.86(-1.88%)
Jun 21, 2007 45.87 46.03 45.51 45.79 944,446 -0.08(-0.18%)
Jun 20, 2007 46.01 46.19 45.72 45.88 1,153,378 -0.13(-0.29%)
Jun 19, 2007 45.23 46.24 45.05 46.01 1,803,762 +0.76(+1.68%)
Jun 18, 2007 45.52 45.57 45.08 45.25 1,070,284 +0.14(+0.31%)
Jun 15, 2007 45.56 45.84 45.08 45.11 1,471,865 -0.23(-0.50%)
Jun 14, 2007 45.43 45.48 45.01 45.33 1,623,925 -0.18(-0.39%)
Jun 13, 2007 44.52 45.51 44.51 45.51 1,650,505 +1.31(+2.97%)
Jun 12, 2007 43.78 44.74 43.54 44.20 1,826,511 +0.32(+0.72%)
Jun 11, 2007 43.63 44.12 43.26 43.88 833,574 +0.25(+0.57%)
Jun 08, 2007 42.98 43.68 42.97 43.63 2,698,759 -0.37(-0.84%)
Jun 07, 2007 44.41 44.46 43.99 44.00 1,401,709 -0.41(-0.92%)
Jun 06, 2007 44.57 44.57 44.22 44.41 1,265,926 -0.17(-0.37%)
Jun 05, 2007 44.67 44.62 44.12 44.57 721,385 -0.10(-0.22%)
Jun 04, 2007 44.83 45.06 44.48 44.67 1,448,517 -0.35(-0.78%)
Jun 01, 2007 45.07 45.18 44.89 45.03 1,636,137 -0.01(-0.02%)
May 31, 2007 43.61 45.35 43.55 45.03 3,225,874 +1.49(+3.41%)
May 30, 2007 41.99 43.55 41.67 43.55 2,187,264 +1.56(+3.72%)
May 29, 2007 41.90 42.04 41.68 41.99 944,206 +0.12(+0.28%)
May 25, 2007 41.80 42.06 41.67 41.87 675,168 +0.03(+0.06%)
May 24, 2007 41.95 42.26 41.64 41.84 1,546,458 -0.10(-0.24%)
May 23, 2007 42.14 42.20 41.74 41.94 2,176,727 -0.48(-1.14%)
May 22, 2007 42.44 42.56 41.78 42.43 1,621,889 -0.18(-0.43%)
May 21, 2007 42.41 42.61 42.36 42.61 1,345,823 +0.12(+0.28%)
May 18, 2007 42.06 42.52 41.89 42.49 1,151,449 +0.52(+1.23%)
May 17, 2007 42.02 42.29 41.96 41.98 940,973 +0.12(+0.28%)
May 16, 2007 42.00 42.00 41.63 41.86 711,687 -0.14(-0.34%)
May 15, 2007 41.93 42.29 41.81 42.00 1,820,764 +0.09(+0.22%)
May 14, 2007 42.26 42.55 41.71 41.91 857,041 -0.35(-0.83%)
May 11, 2007 42.02 42.52 41.99 42.26 1,604,887 +0.30(+0.72%)
May 10, 2007 42.16 42.31 41.84 41.96 1,196,601 -0.20(-0.48%)
May 09, 2007 41.94 42.24 41.78 42.16 952,875 +0.22(+0.52%)
May 08, 2007 42.13 42.24 41.58 41.94 1,093,057 -0.35(-0.83%)
May 07, 2007 42.48 42.75 42.22 42.29 630,029 -0.21(-0.49%)
May 04, 2007 42.48 42.61 41.85 42.50 2,511,043 +0.05(+0.12%)
May 03, 2007 42.18 42.55 41.81 42.45 1,152,779 +0.47(+1.11%)
May 02, 2007 42.23 42.47 41.94 41.99 768,559 -0.28(-0.67%)
May 01, 2007 42.34 42.60 42.01 42.27 843,397 +0.07(+0.16%)
Apr 30, 2007 42.72 42.77 42.17 42.20 2,656,824 -0.50(-1.17%)
Apr 27, 2007 43.15 43.15 42.18 42.70 1,620,651 +0.28(+0.67%)
Apr 26, 2007 41.40 43.35 41.24 42.42 3,813,092 +1.85(+4.57%)
Apr 25, 2007 40.70 40.83 39.94 40.57 1,540,112 +0.03(+0.08%)
Apr 24, 2007 40.87 40.91 40.31 40.53 855,006 -0.34(-0.84%)
Apr 23, 2007 40.72 41.21 40.66 40.87 741,859 +0.08(+0.18%)
Apr 20, 2007 41.09 41.21 40.60 40.80 1,108,718 +0.13(+0.31%)
Apr 19, 2007 41.56 41.56 40.55 40.67 710,968 -0.17(-0.41%)
Apr 18, 2007 40.44 40.87 40.35 40.84 713,483 +0.33(+0.80%)
Apr 17, 2007 40.06 40.68 39.97 40.52 631,398 +0.39(+0.98%)
Apr 16, 2007 39.97 40.26 39.95 40.12 670,939 +0.19(+0.48%)
Apr 13, 2007 39.69 40.02 39.66 39.93 990,542 +0.13(+0.34%)
Apr 12, 2007 39.73 39.90 39.30 39.80 1,475,457 -0.16(-0.40%)
Apr 11, 2007 40.01 40.39 39.89 39.96 1,984,198 -0.13(-0.33%)
Apr 10, 2007 39.69 40.09 39.65 40.09 612,438 +0.24(+0.61%)
Apr 09, 2007 39.98 40.06 39.56 39.85 685,346 -0.14(-0.36%)
Apr 05, 2007 39.76 40.04 39.70 39.99 858,957 +0.19(+0.48%)
Apr 04, 2007 39.64 39.86 39.59 39.80 981,203 +0.16(+0.40%)
Apr 03, 2007 39.59 40.05 39.46 39.64 1,233,838 +0.09(+0.23%)
Apr 02, 2007 38.84 39.73 38.12 39.55 2,226,895 +1.58(+4.16%)
Mar 30, 2007 37.92 38.09 37.46 37.97 1,237,071 -0.03(-0.09%)
Mar 29, 2007 37.42 38.32 37.42 38.00 1,059,269 -0.11(-0.28%)
Mar 28, 2007 38.26 38.92 37.69 38.11 1,923,242 -0.15(-0.39%)
Mar 27, 2007 37.03 38.92 37.03 38.26 3,305,321 +1.05(+2.83%)
Mar 26, 2007 36.73 37.21 36.34 37.21 1,099,618 +0.55(+1.50%)
Mar 23, 2007 36.72 36.96 36.62 36.66 751,372 -0.13(-0.34%)
Mar 22, 2007 36.92 37.08 36.62 36.78 1,501,080 -0.12(-0.32%)
Mar 21, 2007 36.71 37.00 36.56 36.90 1,404,695 +0.32(+0.87%)
Mar 20, 2007 36.62 36.81 36.53 36.58 996,768 -0.01(-0.02%)
Mar 19, 2007 36.61 36.84 36.42 36.59 1,880,151 +0.19(+0.53%)
Mar 16, 2007 36.75 36.90 36.37 36.40 1,448,757 -0.42(-1.13%)
Mar 15, 2007 36.77 37.07 36.72 36.82 1,190,615 -0.04(-0.11%)
Mar 14, 2007 37.22 37.22 36.17 36.86 2,019,878 -0.16(-0.43%)
Mar 13, 2007 38.03 37.83 36.98 37.02 1,945,046 -1.02(-2.68%)
Mar 12, 2007 37.66 38.17 37.53 38.03 582,496 +0.20(+0.53%)
Mar 09, 2007 38.21 38.32 37.54 37.83 896,792 -0.21(-0.55%)
Mar 08, 2007 38.36 38.42 37.93 38.04 889,608 +0.04(+0.11%)
Mar 07, 2007 38.34 38.34 37.79 38.00 1,268,680 -0.37(-0.96%)
Mar 06, 2007 37.33 38.39 37.27 38.37 1,762,574 +1.19(+3.21%)
Mar 05, 2007 37.21 37.86 36.99 37.17 1,225,457 -0.71(-1.87%)
Mar 02, 2007 38.46 38.61 37.80 37.88 1,378,833 -0.78(-2.01%)
Mar 01, 2007 38.00 38.95 37.38 38.66 2,188,825 +0.31(+0.81%)
Feb 28, 2007 37.83 38.41 37.78 38.35 2,358,960 +0.53(+1.39%)
Feb 27, 2007 38.88 38.93 37.65 37.83 1,356,563 -1.25(-3.21%)
Feb 26, 2007 39.50 39.52 38.86 39.08 605,535 -0.21(-0.53%)
Feb 23, 2007 39.24 39.40 39.10 39.29 566,092 +0.03(+0.09%)
Feb 22, 2007 39.38 39.50 38.96 39.25 789,393 +0.02(+0.06%)
Feb 21, 2007 39.71 39.57 39.15 39.23 1,223,301 -0.51(-1.28%)
Feb 20, 2007 39.76 39.88 39.48 39.74 1,312,622 +0.03(+0.06%)
Feb 16, 2007 39.25 39.78 39.16 39.71 2,231,804 +0.46(+1.17%)
Feb 15, 2007 39.03 39.46 38.80 39.25 1,368,177 +0.21(+0.53%)
Feb 14, 2007 37.92 39.25 37.88 39.05 3,019,693 +1.28(+3.38%)
Feb 13, 2007 37.83 37.92 37.58 37.77 984,693 +0.07(+0.18%)
Feb 12, 2007 38.00 38.15 37.52 37.70 1,821,207 -0.22(-0.57%)
Feb 09, 2007 37.60 38.21 37.57 37.92 1,988,748 +0.32(+0.84%)
Feb 08, 2007 37.63 37.83 37.42 37.60 1,495,692 -0.15(-0.40%)
Feb 07, 2007 36.58 38.25 36.00 37.75 2,847,945 +1.65(+4.56%)
Feb 06, 2007 36.12 36.16 35.68 36.11 768,320 +0.07(+0.19%)
Feb 05, 2007 35.83 36.05 35.69 36.04 1,270,236 +0.10(+0.28%)
Feb 02, 2007 35.55 36.04 35.43 35.94 1,191,213 +0.41(+1.15%)
Feb 01, 2007 35.52 35.65 35.43 35.53 807,233 +0.02(+0.05%)
Jan 31, 2007 35.16 35.58 35.04 35.51 809,987 +0.30(+0.85%)
Jan 30, 2007 35.02 35.38 34.81 35.21 2,010,420 +0.38(+1.10%)
Jan 29, 2007 35.08 35.08 34.73 34.83 1,414,274 -0.25(-0.71%)
Jan 26, 2007 35.08 35.16 34.92 35.08 1,057,113 +0.00(+0.00%)
Jan 25, 2007 35.45 35.55 34.99 35.08 1,564,059 -0.48(-1.34%)
Jan 24, 2007 34.79 35.56 34.76 35.55 1,368,536 +0.85(+2.45%)
Jan 23, 2007 34.64 34.71 34.52 34.70 967,434 +0.03(+0.10%)
Jan 22, 2007 34.66 34.74 34.47 34.67 779,934 -0.08(-0.22%)
Jan 19, 2007 34.69 34.78 34.57 34.74 681,873 +0.08(+0.22%)
Jan 18, 2007 34.85 34.87 34.52 34.67 769,397 -0.03(-0.10%)
Jan 17, 2007 34.49 34.70 34.40 34.70 1,237,430 +0.20(+0.58%)
Jan 16, 2007 34.39 34.54 34.29 34.50 947,918 +0.02(+0.05%)
Jan 12, 2007 34.55 34.65 34.35 34.49 671,576 -0.11(-0.31%)
Jan 11, 2007 34.52 34.64 34.41 34.59 1,030,054 +0.08(+0.24%)
Jan 10, 2007 34.12 34.54 33.88 34.51 900,863 +0.28(+0.83%)
Jan 09, 2007 34.01 34.27 33.90 34.23 856,323 +0.25(+0.74%)
Jan 08, 2007 33.64 34.04 33.52 33.98 901,582 +0.28(+0.84%)
Jan 05, 2007 33.78 33.87 33.40 33.69 1,203,306 -0.12(-0.35%)
Jan 04, 2007 33.83 33.91 33.63 33.81 1,147,152 -0.11(-0.32%)
Jan 03, 2007 33.50 34.10 33.50 33.92 1,649,188 +0.43(+1.30%)
Dec 29, 2006 33.43 33.50 33.37 33.48 677,802 +0.05(+0.15%)
Dec 28, 2006 33.56 33.56 33.36 33.43 1,062,262 -0.16(-0.47%)
Dec 27, 2006 33.85 33.98 33.54 33.59 679,239 -0.08(-0.25%)
Dec 26, 2006 33.58 33.68 33.36 33.68 579,742 +0.06(+0.17%)
Dec 22, 2006 33.91 33.97 33.44 33.62 566,931 -0.38(-1.11%)
Dec 21, 2006 33.77 34.00 33.67 33.99 989,345 +0.20(+0.59%)
Dec 20, 2006 33.78 33.95 33.69 33.79 290,829 -0.06(-0.17%)
Dec 19, 2006 33.49 33.98 33.42 33.85 1,069,805 +0.22(+0.65%)
Dec 18, 2006 34.04 34.15 33.51 33.63 678,880 -0.48(-1.42%)
Dec 15, 2006 34.18 34.29 33.96 34.12 1,375,122 -0.05(-0.15%)
Dec 14, 2006 34.14 34.63 34.11 34.17 710,130 -0.11(-0.32%)
Dec 13, 2006 34.16 34.45 34.09 34.28 1,351,055 +0.09(+0.27%)
Dec 12, 2006 34.84 34.97 34.07 34.18 1,616,142 +0.30(+0.89%)
Dec 11, 2006 33.73 34.02 33.66 33.88 1,081,898 +0.18(+0.55%)
Dec 08, 2006 33.35 33.73 33.33 33.70 1,980,008 +0.35(+1.05%)
Dec 07, 2006 33.41 33.51 33.24 33.35 1,044,542 +0.02(+0.05%)
Dec 06, 2006 33.06 33.35 32.91 33.33 1,377,157 +0.29(+0.88%)
Dec 05, 2006 33.20 33.27 32.99 33.04 1,021,553 -0.19(-0.58%)
Dec 04, 2006 33.16 33.36 33.07 33.23 1,344,231 +0.04(+0.13%)
Dec 01, 2006 33.04 33.36 32.87 33.19 1,650,386 -0.13(-0.40%)
Nov 30, 2006 33.41 33.78 33.32 33.32 1,721,147 -0.08(-0.25%)
Nov 29, 2006 33.24 33.63 32.85 33.41 2,583,577 +0.07(+0.20%)
Nov 28, 2006 33.41 33.41 33.07 33.34 1,484,916 -0.07(-0.20%)
Nov 27, 2006 34.33 34.39 32.95 33.41 2,812,265 -1.02(-2.96%)
Nov 24, 2006 34.33 34.62 34.21 34.43 512,572 -0.09(-0.27%)
Nov 22, 2006 34.28 34.59 34.04 34.52 1,759,342 +0.24(+0.71%)
Nov 21, 2006 34.29 34.62 34.19 34.28 1,485,036 -0.02(-0.05%)
Nov 20, 2006 34.88 34.88 34.10 34.29 1,777,062 -0.68(-1.96%)
Nov 17, 2006 34.73 34.98 34.57 34.98 1,494,135 +0.12(+0.34%)
Nov 16, 2006 35.01 35.06 34.64 34.86 1,428,642 -0.01(-0.02%)
Nov 15, 2006 34.94 34.99 34.74 34.87 1,554,241 -0.03(-0.07%)
Nov 14, 2006 34.79 34.89 34.53 34.89 1,607,881 +0.11(+0.31%)
Nov 13, 2006 34.37 34.87 34.28 34.79 2,159,486 +0.28(+0.80%)
Nov 10, 2006 33.41 34.89 33.98 34.51 4,201,516 -0.03(-0.07%)
Nov 09, 2006 35.43 35.60 34.44 34.54 13,906,992 -0.93(-2.61%)
Nov 08, 2006 34.69 35.46 34.66 35.46 1,717,914 +0.70(+2.02%)
Nov 07, 2006 34.73 34.93 34.70 34.76 1,152,300 +0.03(+0.10%)
Nov 06, 2006 34.69 34.88 34.64 34.73 1,345,668 -0.01(-0.02%)
Nov 03, 2006 35.25 35.29 34.54 34.74 1,701,631 +0.28(+0.82%)
Nov 02, 2006 34.63 34.63 34.23 34.45 681,035 -0.16(-0.46%)
Nov 01, 2006 34.92 35.02 34.60 34.61 432,472 -0.11(-0.31%)
Oct 31, 2006 34.99 35.10 34.67 34.72 483,597 -0.23(-0.65%)
Oct 30, 2006 34.13 34.99 34.07 34.94 977,611 +0.84(+2.47%)
Oct 27, 2006 34.64 34.73 34.08 34.10 1,629,313 -0.48(-1.40%)
Oct 26, 2006 34.16 34.79 33.66 34.59 2,653,740 +1.44(+4.33%)
Oct 25, 2006 32.92 33.20 32.80 33.15 1,195,763 +0.27(+0.81%)
Oct 24, 2006 33.28 33.28 32.81 32.88 820,882 -0.43(-1.30%)
Oct 23, 2006 32.91 33.32 32.82 33.32 508,142 +0.41(+1.24%)
Oct 20, 2006 32.78 32.98 32.63 32.91 393,439 +0.13(+0.38%)
Oct 19, 2006 32.71 32.93 32.64 32.78 422,653 +0.04(+0.13%)
Oct 18, 2006 32.78 32.90 32.56 32.74 605,245 -0.02(-0.08%)
Oct 17, 2006 32.78 32.85 32.46 32.76 572,199 -0.10(-0.31%)
Oct 16, 2006 32.76 32.91 32.64 32.87 824,953 +0.12(+0.36%)
Oct 13, 2006 32.78 33.02 32.73 32.75 907,329 -0.06(-0.18%)
Oct 12, 2006 32.56 33.20 32.50 32.81 1,813,460 +0.79(+2.45%)
Oct 11, 2006 31.99 32.12 31.68 32.02 599,857 -0.18(-0.54%)
Oct 10, 2006 32.53 32.82 32.12 32.20 1,420,500 -0.38(-1.15%)
Oct 09, 2006 31.77 32.60 31.34 32.57 1,781,612 +0.95(+3.01%)
Oct 06, 2006 31.97 32.15 31.58 31.62 583,454 -0.40(-1.25%)
Oct 05, 2006 31.65 32.05 31.65 32.02 496,169 +0.24(+0.76%)
Oct 04, 2006 30.62 31.78 30.51 31.78 1,380,150 +1.04(+3.40%)
Oct 03, 2006 30.57 30.89 30.50 30.74 498,803 +0.12(+0.38%)
Oct 02, 2006 30.94 30.99 30.57 30.62 323,276 -0.28(-0.92%)
Sep 29, 2006 31.32 31.35 30.78 30.90 566,452 -0.34(-1.10%)
Sep 28, 2006 31.39 31.49 31.05 31.24 540,111 -0.14(-0.45%)
Sep 27, 2006 31.19 31.55 31.15 31.39 507,424 +0.14(+0.45%)
Sep 26, 2006 30.76 31.26 30.69 31.24 534,723 +0.48(+1.57%)
Sep 25, 2006 30.64 31.02 30.59 30.76 701,270 +0.11(+0.35%)
Sep 22, 2006 30.90 31.03 30.46 30.65 369,612 -0.29(-0.94%)
Sep 21, 2006 31.07 31.17 30.87 30.94 649,067 -0.08(-0.24%)
Sep 20, 2006 30.74 31.09 30.50 31.02 939,537 +0.48(+1.56%)
Sep 19, 2006 30.65 30.72 30.38 30.54 745,212 +0.08(+0.27%)
Sep 18, 2006 30.73 30.84 30.36 30.46 878,234 -0.11(-0.36%)
Sep 15, 2006 30.75 31.14 30.23 30.57 2,829,985 -0.14(-0.46%)
Sep 14, 2006 31.02 31.07 30.54 30.71 707,616 -0.31(-1.00%)
Sep 13, 2006 30.69 31.08 30.64 31.02 640,566 +0.38(+1.23%)
Sep 12, 2006 30.78 30.78 30.48 30.64 670,259 -0.11(-0.35%)
Sep 11, 2006 31.28 31.39 30.48 30.75 966,357 -0.57(-1.81%)
Sep 08, 2006 30.66 31.42 30.66 31.32 616,140 +0.65(+2.12%)
Sep 07, 2006 30.94 30.99 30.57 30.67 569,445 -0.30(-0.97%)
Sep 06, 2006 30.89 31.03 30.77 30.97 627,156 +0.04(+0.14%)
Sep 05, 2006 31.08 31.08 30.59 30.93 504,191 -0.09(-0.30%)
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.