Fidelity National Information Services (NY: FIS )

122.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 22.30 22.30 21.72 21.85 1,316,494 -0.62(-2.76%)
Aug 28, 2008 22.09 22.65 21.87 22.47 1,392,952 +0.49(+2.23%)
Aug 27, 2008 21.77 22.04 21.61 21.98 591,857 +0.19(+0.87%)
Aug 26, 2008 21.93 21.93 21.47 21.79 994,588 -0.18(-0.82%)
Aug 25, 2008 22.16 22.33 21.84 21.97 920,506 -0.36(-1.61%)
Aug 22, 2008 22.44 22.65 22.01 22.33 1,062,081 +0.17(+0.77%)
Aug 21, 2008 21.92 22.26 21.65 22.16 939,087 -0.07(-0.31%)
Aug 20, 2008 22.50 22.51 22.03 22.23 1,074,945 -0.18(-0.80%)
Aug 19, 2008 22.49 22.65 22.17 22.41 1,115,158 -0.30(-1.32%)
Aug 18, 2008 23.06 23.09 22.59 22.71 959,481 -0.38(-1.65%)
Aug 15, 2008 23.00 23.40 22.93 23.09 0 +0.15(+0.65%)
Aug 14, 2008 22.69 23.06 22.23 22.94 1,213,959 +0.15(+0.66%)
Aug 13, 2008 22.89 23.01 22.33 22.79 1,479,678 -0.15(-0.65%)
Aug 12, 2008 23.13 23.51 22.76 22.94 2,827,036 -0.37(-1.59%)
Aug 11, 2008 23.12 23.65 22.80 23.31 2,041,472 +0.10(+0.43%)
Aug 08, 2008 22.25 23.47 22.25 23.21 2,836,312 +0.81(+3.62%)
Aug 07, 2008 21.71 23.11 21.60 22.40 4,134,987 -0.10(-0.44%)
Aug 06, 2008 20.71 22.75 19.97 22.50 7,141,304 +3.53(+18.61%)
Aug 05, 2008 18.91 19.14 18.64 18.97 3,211,229 +0.00(+0.00%)
Aug 04, 2008 18.95 19.17 18.79 18.97 2,108,760 -0.16(-0.84%)
Aug 01, 2008 18.89 19.25 18.71 19.13 1,894,262 +0.18(+0.95%)
Jul 31, 2008 19.52 19.70 18.81 18.95 3,341,461 -0.75(-3.81%)
Jul 30, 2008 20.12 20.25 19.37 19.70 2,091,301 -0.41(-2.04%)
Jul 29, 2008 20.11 20.11 19.36 20.11 2,091,538 +0.68(+3.50%)
Jul 28, 2008 19.55 19.76 19.38 19.43 1,408,220 -0.13(-0.66%)
Jul 25, 2008 20.26 20.27 19.41 19.56 2,006,741 -0.56(-2.78%)
Jul 24, 2008 20.67 20.67 20.05 20.12 1,196,849 -0.39(-1.90%)
Jul 23, 2008 20.92 21.20 20.31 20.51 1,732,117 +0.11(+0.54%)
Jul 22, 2008 20.49 20.49 19.64 20.40 2,034,861 +0.56(+2.82%)
Jul 21, 2008 20.32 20.53 18.43 19.84 3,293,738 -1.00(-4.80%)
Jul 18, 2008 20.58 20.84 19.70 20.84 2,062,381 +0.28(+1.36%)
Jul 17, 2008 19.90 20.93 19.86 20.56 2,959,375 +0.56(+2.80%)
Jul 16, 2008 19.76 20.06 19.22 20.00 3,500,778 +0.23(+1.16%)
Jul 15, 2008 20.17 20.69 18.80 19.77 3,755,936 -0.60(-2.95%)
Jul 14, 2008 21.01 21.02 20.30 20.37 2,741,891 -0.43(-2.07%)
Jul 11, 2008 20.90 21.16 20.54 20.80 1,906,498 -0.20(-0.95%)
Jul 10, 2008 21.80 21.85 20.69 21.00 3,222,194 -0.76(-3.49%)
Jul 09, 2008 21.07 22.14 21.07 21.76 4,075,818 +0.71(+3.37%)
Jul 08, 2008 19.78 21.12 19.73 21.05 3,717,934 +1.31(+6.64%)
Jul 07, 2008 20.24 20.54 19.64 19.74 3,991,321 -0.40(-1.99%)
Jul 04, 2008 20.36 20.84 19.96 20.14 2,640,723 +0.00(+0.00%)
Jul 03, 2008 20.36 20.84 19.96 20.14 2,640,723 -17.11(-45.93%)
Jul 02, 2008 37.00 37.50 36.95 37.25 2,317,800 +0.14(+0.38%)
Jul 01, 2008 36.51 37.14 36.39 37.11 1,510,039 +0.20(+0.54%)
Jun 30, 2008 37.16 37.60 36.52 36.91 1,344,878 -0.06(-0.16%)
Jun 27, 2008 37.31 37.52 36.63 36.97 1,812,610 -0.17(-0.46%)
Jun 26, 2008 37.77 37.95 36.97 37.14 1,030,087 -1.14(-2.98%)
Jun 25, 2008 37.68 38.67 37.68 38.28 1,454,175 +0.63(+1.67%)
Jun 24, 2008 37.62 38.05 37.39 37.65 951,380 -0.28(-0.74%)
Jun 23, 2008 38.55 38.62 37.82 37.93 840,009 -0.57(-1.48%)
Jun 20, 2008 40.20 40.20 38.36 38.50 1,425,504 -0.85(-2.16%)
Jun 19, 2008 38.82 39.42 38.63 39.35 1,139,015 +0.55(+1.42%)
Jun 18, 2008 39.39 39.44 38.65 38.80 762,332 -0.56(-1.42%)
Jun 17, 2008 40.07 40.07 39.31 39.36 781,108 -0.45(-1.13%)
Jun 16, 2008 39.65 40.03 39.34 39.81 686,831 -0.18(-0.45%)
Jun 13, 2008 39.36 40.05 39.34 39.99 1,316,348 +0.86(+2.20%)
Jun 12, 2008 38.54 39.50 38.54 39.13 1,537,605 +0.73(+1.90%)
Jun 11, 2008 38.82 39.57 38.40 38.40 2,207,423 -0.67(-1.71%)
Jun 10, 2008 39.19 39.71 38.13 39.07 1,915,016 +0.43(+1.11%)
Jun 09, 2008 39.58 40.00 38.28 38.64 3,148,826 -1.47(-3.66%)
Jun 06, 2008 41.53 41.87 39.91 40.11 3,244,925 -2.05(-4.86%)
Jun 05, 2008 41.36 42.16 41.08 42.16 2,100,789 +1.01(+2.45%)
Jun 04, 2008 40.25 41.26 40.17 41.15 2,854,822 +0.90(+2.24%)
Jun 03, 2008 40.32 40.55 39.97 40.25 1,577,439 -0.09(-0.22%)
Jun 02, 2008 40.40 40.70 40.11 40.34 2,234,621 +0.06(+0.15%)
May 30, 2008 40.78 41.01 40.23 40.28 3,150,934 -0.22(-0.54%)
May 29, 2008 40.30 41.95 40.30 40.50 4,951,654 +0.32(+0.80%)
May 28, 2008 39.35 40.53 39.21 40.18 2,724,163 +1.23(+3.16%)
May 27, 2008 38.28 39.02 38.28 38.95 757,535 +0.83(+2.18%)
May 26, 2008 38.67 38.96 38.04 38.12 0 +0.00(+0.00%)
May 23, 2008 38.67 38.96 38.04 38.12 851,650 -0.76(-1.95%)
May 22, 2008 38.88 39.15 38.61 38.88 1,077,293 +0.01(+0.03%)
May 21, 2008 38.90 39.29 38.76 38.87 1,507,982 +0.07(+0.18%)
May 20, 2008 39.27 39.27 38.54 38.80 888,753 -0.58(-1.47%)
May 19, 2008 39.32 40.00 39.10 39.38 993,815 +0.16(+0.41%)
May 16, 2008 39.63 39.80 38.70 39.22 1,519,328 -0.49(-1.23%)
May 15, 2008 39.10 39.80 38.80 39.71 1,344,162 +0.60(+1.53%)
May 14, 2008 38.46 39.41 38.35 39.11 2,538,955 +0.94(+2.46%)
May 13, 2008 37.25 38.27 37.25 38.17 1,964,337 +0.64(+1.71%)
May 12, 2008 36.98 37.64 36.98 37.53 985,199 +0.53(+1.43%)
May 09, 2008 36.80 37.28 36.75 37.00 544,277 -0.34(-0.91%)
May 08, 2008 37.28 37.61 37.17 37.34 1,073,316 +0.04(+0.11%)
May 07, 2008 38.02 38.26 37.19 37.30 1,158,264 -0.66(-1.74%)
May 06, 2008 36.93 38.10 36.89 37.96 1,884,528 +0.74(+1.99%)
May 05, 2008 37.09 37.67 37.03 37.22 1,042,041 -0.27(-0.72%)
May 02, 2008 37.52 37.74 37.24 37.49 1,250,109 +0.45(+1.21%)
May 01, 2008 36.10 37.13 36.01 37.04 3,656,122 +0.98(+2.72%)
Apr 30, 2008 36.24 36.44 35.79 36.06 2,862,367 -0.27(-0.74%)
Apr 29, 2008 37.04 37.04 36.02 36.33 3,063,892 -0.68(-1.84%)
Apr 28, 2008 36.58 37.48 36.33 37.01 2,777,921 +0.63(+1.73%)
Apr 25, 2008 36.93 37.31 35.60 36.38 6,759,509 -2.05(-5.33%)
Apr 24, 2008 38.10 38.51 37.84 38.43 1,783,562 +0.58(+1.53%)
Apr 23, 2008 37.67 37.89 37.32 37.85 1,679,461 +0.58(+1.56%)
Apr 22, 2008 37.75 38.04 36.96 37.27 1,114,137 -0.71(-1.87%)
Apr 21, 2008 38.07 38.07 37.51 37.98 1,473,349 -0.09(-0.24%)
Apr 18, 2008 36.33 38.40 36.31 38.07 2,800,759 +2.15(+5.99%)
Apr 17, 2008 35.89 36.22 35.80 35.92 1,301,083 -0.01(-0.03%)
Apr 16, 2008 35.12 36.29 34.90 35.93 1,701,154 +1.03(+2.95%)
Apr 15, 2008 35.06 35.31 34.48 34.90 2,109,226 -0.01(-0.03%)
Apr 14, 2008 35.15 35.15 34.11 34.91 2,994,357 -0.32(-0.91%)
Apr 11, 2008 35.74 35.97 35.22 35.23 1,391,330 -0.89(-2.46%)
Apr 10, 2008 36.46 36.65 35.84 36.12 1,727,734 -0.41(-1.12%)
Apr 09, 2008 37.09 37.40 36.32 36.53 1,382,969 -0.60(-1.62%)
Apr 08, 2008 37.81 37.87 37.07 37.13 1,928,709 -0.57(-1.51%)
Apr 07, 2008 38.28 38.28 37.64 37.70 1,021,617 -0.45(-1.18%)
Apr 04, 2008 37.91 38.27 37.68 38.15 1,535,421 +0.42(+1.11%)
Apr 03, 2008 37.78 38.17 37.44 37.73 1,540,110 -0.11(-0.29%)
Apr 02, 2008 38.14 38.85 37.71 37.84 2,141,110 -0.16(-0.42%)
Apr 01, 2008 38.45 38.45 37.55 38.00 2,469,312 -0.14(-0.37%)
Mar 31, 2008 37.47 38.17 37.47 38.14 1,959,200 +0.29(+0.77%)
Mar 28, 2008 38.69 38.69 37.73 37.85 800,496 -0.59(-1.53%)
Mar 27, 2008 39.24 39.46 38.21 38.44 2,110,378 -0.56(-1.44%)
Mar 26, 2008 39.83 39.83 38.74 39.00 1,926,200 -1.14(-2.84%)
Mar 25, 2008 40.41 40.73 39.99 40.14 6,168,400 -0.06(-0.15%)
Mar 24, 2008 38.99 40.37 38.85 40.20 1,548,826 +1.45(+3.74%)
Mar 21, 2008 37.99 38.75 37.63 38.75 1,887,700 +0.00(+0.00%)
Mar 20, 2008 37.99 38.75 37.63 38.75 1,887,700 +0.80(+2.11%)
Mar 19, 2008 37.25 38.84 36.47 37.95 4,001,273 +0.70(+1.88%)
Mar 18, 2008 36.97 37.27 36.48 37.25 2,746,200 +0.94(+2.59%)
Mar 17, 2008 37.01 37.42 35.73 36.31 2,401,507 -1.36(-3.61%)
Mar 14, 2008 38.96 39.00 37.29 37.67 1,967,900 -1.22(-3.14%)
Mar 13, 2008 38.56 39.14 38.03 38.89 1,746,637 -0.19(-0.49%)
Mar 12, 2008 39.55 39.73 38.97 39.08 1,029,000 -0.33(-0.84%)
Mar 11, 2008 39.18 39.41 38.55 39.41 1,529,955 +1.12(+2.93%)
Mar 10, 2008 39.03 39.33 38.15 38.29 1,424,637 -0.71(-1.82%)
Mar 07, 2008 39.85 39.90 38.57 39.00 1,851,637 -1.09(-2.72%)
Mar 06, 2008 41.11 41.16 40.07 40.09 1,151,226 -1.02(-2.48%)
Mar 05, 2008 40.97 41.83 40.90 41.11 1,596,481 +0.31(+0.76%)
Mar 04, 2008 40.61 41.00 40.31 40.80 859,600 -0.21(-0.51%)
Mar 03, 2008 41.36 41.50 40.63 41.01 927,695 -0.48(-1.16%)
Feb 29, 2008 41.99 42.19 41.28 41.49 1,373,623 -0.76(-1.80%)
Feb 28, 2008 42.00 42.33 41.62 42.25 1,127,049 -0.35(-0.82%)
Feb 27, 2008 42.08 42.86 42.08 42.60 979,489 +0.15(+0.35%)
Feb 26, 2008 42.21 42.87 41.78 42.45 1,051,550 +0.15(+0.35%)
Feb 25, 2008 41.69 42.36 41.33 42.30 814,961 +0.78(+1.88%)
Feb 22, 2008 41.80 41.80 40.76 41.52 837,550 -0.04(-0.10%)
Feb 21, 2008 41.74 42.07 41.31 41.56 986,100 +0.15(+0.36%)
Feb 20, 2008 40.45 41.51 40.09 41.41 1,248,505 +0.76(+1.87%)
Feb 19, 2008 41.85 42.12 40.45 40.65 1,883,632 -1.39(-3.31%)
Feb 18, 2008 40.52 42.05 40.35 42.04 0 +0.00(+0.00%)
Feb 15, 2008 40.52 42.05 40.35 42.04 1,540,486 +1.44(+3.55%)
Feb 14, 2008 40.64 41.06 39.75 40.60 4,963,533 -2.10(-4.92%)
Feb 13, 2008 43.01 43.12 42.46 42.70 1,600,092 +0.12(+0.28%)
Feb 12, 2008 42.09 42.82 41.81 42.58 1,257,400 +0.47(+1.12%)
Feb 11, 2008 41.56 42.41 41.48 42.11 1,120,100 +0.52(+1.25%)
Feb 08, 2008 41.87 42.34 41.31 41.59 1,522,578 -0.36(-0.86%)
Feb 07, 2008 41.94 42.19 41.40 41.95 1,519,000 -0.04(-0.10%)
Feb 06, 2008 42.54 43.56 41.96 41.99 1,856,123 -0.34(-0.80%)
Feb 05, 2008 42.82 43.11 41.81 42.33 1,324,528 -1.17(-2.69%)
Feb 04, 2008 43.53 43.55 42.98 43.50 1,905,335 +0.02(+0.05%)
Feb 01, 2008 42.33 43.83 42.08 43.48 2,316,698 +1.06(+2.50%)
Jan 31, 2008 40.86 42.71 40.86 42.42 1,705,030 +0.82(+1.97%)
Jan 30, 2008 42.18 42.25 41.43 41.60 2,138,010 -0.55(-1.30%)
Jan 29, 2008 41.48 42.63 41.27 42.15 2,410,351 +0.83(+2.01%)
Jan 28, 2008 39.66 41.39 39.66 41.32 2,036,760 +1.15(+2.86%)
Jan 25, 2008 40.40 41.16 39.80 40.17 2,169,722 -0.14(-0.35%)
Jan 24, 2008 39.36 40.40 38.91 40.31 2,248,400 +1.30(+3.33%)
Jan 23, 2008 37.34 39.07 36.39 39.01 4,196,024 +0.89(+2.33%)
Jan 22, 2008 37.04 38.61 37.04 38.12 1,498,425 -0.33(-0.86%)
Jan 21, 2008 38.14 38.98 37.76 38.45 0 +0.00(+0.00%)
Jan 18, 2008 38.14 38.98 37.76 38.45 2,852,774 +0.52(+1.37%)
Jan 17, 2008 37.50 38.08 37.42 37.93 3,140,704 +0.48(+1.28%)
Jan 16, 2008 37.09 37.98 36.82 37.45 2,544,007 +0.46(+1.24%)
Jan 15, 2008 37.89 38.06 36.93 36.99 2,295,920 -1.50(-3.90%)
Jan 14, 2008 37.53 38.66 36.62 38.49 3,199,426 +1.28(+3.44%)
Jan 11, 2008 37.38 37.98 36.92 37.21 2,281,800 -0.55(-1.46%)
Jan 10, 2008 38.26 38.84 37.59 37.76 1,990,400 -0.64(-1.67%)
Jan 09, 2008 37.85 38.55 37.71 38.40 1,430,461 +0.34(+0.89%)
Jan 08, 2008 38.72 39.37 37.97 38.06 2,333,204 -0.55(-1.42%)
Jan 07, 2008 40.05 40.12 38.41 38.61 3,180,132 -1.26(-3.16%)
Jan 04, 2008 40.39 40.68 39.64 39.87 2,180,000 -0.67(-1.65%)
Jan 03, 2008 40.37 40.71 40.16 40.54 1,290,100 +0.22(+0.55%)
Jan 02, 2008 41.41 42.04 40.27 40.32 1,966,313 -1.27(-3.05%)
Jan 01, 2008 41.80 41.90 41.49 41.59 884,047 +0.00(+0.00%)
Dec 31, 2007 41.80 41.90 41.49 41.59 884,047 -0.42(-1.00%)
Dec 28, 2007 42.01 42.06 41.42 42.01 869,522 +0.49(+1.18%)
Dec 27, 2007 42.29 42.33 41.52 41.52 859,610 -0.86(-2.03%)
Dec 26, 2007 42.67 42.73 41.89 42.38 931,000 -0.41(-0.96%)
Dec 24, 2007 42.32 43.02 42.32 42.79 270,290 +0.52(+1.23%)
Dec 21, 2007 42.80 43.10 42.13 42.27 2,491,390 -0.29(-0.68%)
Dec 20, 2007 42.45 42.71 42.16 42.56 685,200 +0.42(+1.00%)
Dec 19, 2007 42.67 42.77 42.12 42.14 1,400,106 -0.45(-1.06%)
Dec 18, 2007 43.48 43.56 42.42 42.59 860,700 -0.40(-0.93%)
Dec 17, 2007 43.52 43.52 42.79 42.99 854,400 -0.52(-1.20%)
Dec 14, 2007 43.04 43.74 42.95 43.51 701,900 +0.16(+0.37%)
Dec 13, 2007 43.33 43.86 42.85 43.35 522,900 -0.28(-0.64%)
Dec 12, 2007 44.77 44.90 42.91 43.63 1,127,661 -0.07(-0.16%)
Dec 11, 2007 45.46 45.48 43.60 43.70 1,011,306 -1.60(-3.53%)
Dec 10, 2007 45.00 45.57 44.61 45.30 636,001 +0.40(+0.89%)
Dec 07, 2007 44.32 44.97 44.23 44.90 2,053,094 +0.67(+1.51%)
Dec 06, 2007 44.17 44.49 43.92 44.23 3,025,755 +0.04(+0.09%)
Dec 05, 2007 43.16 44.19 42.93 44.19 5,418,100 +1.50(+3.51%)
Dec 04, 2007 42.73 43.03 42.61 42.69 1,175,013 -0.38(-0.88%)
Dec 03, 2007 43.40 43.42 42.89 43.07 706,209 -0.15(-0.35%)
Nov 30, 2007 44.00 44.21 42.80 43.22 1,504,119 -0.50(-1.14%)
Nov 29, 2007 43.52 43.87 43.35 43.72 625,580 +0.00(+0.00%)
Nov 28, 2007 43.06 43.73 43.05 43.72 956,454 +0.76(+1.77%)
Nov 27, 2007 42.66 43.26 42.37 42.96 1,552,768 +0.44(+1.03%)
Nov 26, 2007 42.81 43.62 42.49 42.52 1,484,031 -0.37(-0.86%)
Nov 23, 2007 42.68 42.93 42.24 42.89 295,813 +0.41(+0.97%)
Nov 21, 2007 42.39 42.94 41.82 42.48 1,107,800 -0.02(-0.05%)
Nov 20, 2007 42.77 43.19 41.75 42.50 1,162,685 -0.29(-0.68%)
Nov 19, 2007 43.00 44.11 42.45 42.79 1,784,684 -0.18(-0.42%)
Nov 16, 2007 43.44 43.69 42.61 42.97 2,231,270 -0.27(-0.62%)
Nov 15, 2007 43.10 43.78 42.98 43.24 1,213,545 -0.12(-0.28%)
Nov 14, 2007 43.75 43.89 43.19 43.36 982,700 -0.37(-0.85%)
Nov 13, 2007 43.17 43.75 42.72 43.73 1,927,801 +0.83(+1.93%)
Nov 12, 2007 43.80 43.80 42.65 42.90 1,650,500 +1.12(+2.68%)
Nov 09, 2007 41.00 42.27 40.93 41.78 1,914,100 +0.28(+0.67%)
Nov 08, 2007 42.27 42.51 40.44 41.50 1,867,824 -0.73(-1.73%)
Nov 07, 2007 43.23 43.56 42.20 42.23 1,464,300 -1.55(-3.54%)
Nov 06, 2007 43.58 43.93 42.97 43.78 905,001 +0.14(+0.32%)
Nov 05, 2007 42.93 43.97 42.93 43.64 1,533,911 -0.04(-0.09%)
Nov 02, 2007 45.16 45.16 43.22 43.68 2,627,700 -1.29(-2.87%)
Nov 01, 2007 45.87 46.03 44.88 44.97 949,500 -1.11(-2.41%)
Oct 31, 2007 45.53 46.16 44.49 46.08 1,276,125 +0.72(+1.59%)
Oct 30, 2007 45.40 45.84 45.30 45.36 813,600 -0.15(-0.33%)
Oct 29, 2007 45.64 45.75 45.39 45.51 1,080,600 -0.04(-0.09%)
Oct 26, 2007 46.72 46.72 44.87 45.55 2,045,400 -0.67(-1.45%)
Oct 25, 2007 48.07 48.49 46.21 46.22 4,190,405 -0.43(-0.92%)
Oct 24, 2007 47.00 47.11 46.63 46.65 3,050,900 -0.45(-0.96%)
Oct 23, 2007 47.55 47.55 46.81 47.10 1,410,800 +0.02(+0.04%)
Oct 22, 2007 46.37 47.49 46.17 47.08 2,162,700 +0.33(+0.71%)
Oct 19, 2007 47.00 47.27 46.56 46.75 1,313,700 -0.39(-0.83%)
Oct 18, 2007 47.18 47.53 46.95 47.14 891,800 -0.05(-0.11%)
Oct 17, 2007 47.67 47.67 46.52 47.19 2,800,800 +0.06(+0.13%)
Oct 16, 2007 47.12 47.21 46.75 47.13 1,715,000 -0.07(-0.15%)
Oct 15, 2007 48.00 48.06 46.88 47.20 2,216,100 -0.66(-1.38%)
Oct 12, 2007 47.46 48.30 47.36 47.86 1,148,900 +0.72(+1.53%)
Oct 11, 2007 47.09 48.29 46.93 47.14 2,131,100 +0.09(+0.19%)
Oct 10, 2007 47.53 47.53 46.82 47.05 3,460,400 -0.52(-1.09%)
Oct 09, 2007 46.38 47.81 46.20 47.57 1,632,000 +1.41(+3.05%)
Oct 08, 2007 46.05 46.21 45.93 46.16 979,800 -0.03(-0.06%)
Oct 05, 2007 44.98 46.56 44.91 46.19 3,420,700 +1.53(+3.43%)
Oct 04, 2007 44.40 44.66 44.23 44.66 2,023,400 +0.42(+0.95%)
Oct 03, 2007 44.00 44.55 43.71 44.24 3,741,200 -0.18(-0.41%)
Oct 02, 2007 44.29 44.51 44.11 44.42 1,275,000 +0.13(+0.29%)
Oct 01, 2007 44.71 44.79 44.07 44.29 2,715,000 -0.08(-0.18%)
Sep 28, 2007 44.65 44.84 44.03 44.37 1,111,200 -0.47(-1.05%)
Sep 27, 2007 45.11 45.25 44.72 44.84 915,900 -0.01(-0.02%)
Sep 26, 2007 44.96 45.22 44.66 44.85 1,869,800 +0.24(+0.54%)
Sep 25, 2007 44.01 44.67 44.00 44.61 2,148,000 +0.33(+0.75%)
Sep 24, 2007 44.90 45.08 44.16 44.28 1,510,800 -0.84(-1.86%)
Sep 21, 2007 46.08 46.20 45.12 45.12 2,271,500 -0.87(-1.89%)
Sep 20, 2007 46.01 46.20 45.73 45.99 1,307,100 -0.11(-0.24%)
Sep 19, 2007 45.26 46.30 44.97 46.10 2,837,800 +1.03(+2.29%)
Sep 18, 2007 44.70 45.10 44.01 45.07 2,109,000 +0.61(+1.37%)
Sep 17, 2007 45.93 45.93 44.34 44.46 2,733,000 -1.83(-3.95%)
Sep 14, 2007 45.41 46.38 45.23 46.29 1,220,400 +0.52(+1.14%)
Sep 13, 2007 46.05 46.05 45.53 45.77 951,700 +0.12(+0.26%)
Sep 12, 2007 44.94 46.21 44.94 45.65 1,362,400 +0.67(+1.49%)
Sep 11, 2007 44.48 44.98 43.53 44.98 1,990,300 +0.29(+0.65%)
Sep 10, 2007 44.40 45.31 44.37 44.69 2,372,000 -0.23(-0.51%)
Sep 07, 2007 46.02 46.67 44.88 44.92 1,997,400 -2.10(-4.47%)
Sep 06, 2007 47.30 47.30 46.19 47.02 1,786,100 -0.98(-2.04%)
Sep 05, 2007 47.69 48.15 47.44 48.00 7,912,700 -0.17(-0.35%)
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.