Fidelity National Information Services (NY: FIS )

74.06 +0.88 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 24.19 24.24 24.07 24.08 22,293,292 +0.04(+0.17%)
Jul 30, 2010 24.04 24.09 23.85 24.04 10,570,407 +0.02(+0.07%)
Jul 29, 2010 23.93 24.13 23.88 24.02 11,646,477 +0.13(+0.53%)
Jul 28, 2010 23.90 24.00 23.75 23.90 9,077 +0.12(+0.49%)
Jul 27, 2010 23.78 23.91 23.61 23.78 4,228 +0.13(+0.57%)
Jul 26, 2010 23.58 23.71 23.37 23.65 6,126,477 +0.08(+0.36%)
Jul 23, 2010 23.52 23.68 23.30 23.56 5,431,936 +0.06(+0.25%)
Jul 22, 2010 23.35 23.61 23.31 23.50 8,330,993 +0.27(+1.16%)
Jul 21, 2010 23.48 23.48 23.18 23.24 6,472,047 -0.16(-0.68%)
Jul 20, 2010 23.40 23.45 23.01 23.40 8,878,583 +0.23(+0.98%)
Jul 19, 2010 23.16 23.25 23.02 23.17 3,831,980 +0.09(+0.40%)
Jul 16, 2010 23.08 23.38 23.06 23.08 7,192,811 -0.34(-1.43%)
Jul 15, 2010 23.34 23.53 23.24 23.41 4,538,320 -0.01(-0.04%)
Jul 14, 2010 23.26 23.61 23.23 23.42 8,619,844 +0.13(+0.58%)
Jul 13, 2010 23.37 23.43 23.19 23.29 9,187,606 +0.02(+0.07%)
Jul 12, 2010 23.23 23.37 23.09 23.27 7,940,546 +0.04(+0.18%)
Jul 09, 2010 23.23 23.27 23.14 23.23 4,478,850 +0.04(+0.18%)
Jul 08, 2010 23.20 23.29 23.05 23.19 5,214,131 +0.08(+0.36%)
Jul 07, 2010 22.70 23.14 22.70 23.10 6,923,803 +0.32(+1.40%)
Jul 06, 2010 22.78 23.05 22.32 22.78 1,522 +0.64(+2.88%)
Jul 02, 2010 22.15 22.45 22.10 22.15 3,017,504 -0.10(-0.45%)
Jul 01, 2010 22.65 22.68 22.18 22.25 7,117,100 -0.24(-1.08%)
Jun 30, 2010 22.65 22.93 22.46 22.49 708 -0.13(-0.56%)
Jun 29, 2010 22.68 22.88 22.57 22.62 3,489 -0.48(-2.07%)
Jun 25, 2010 23.09 23.31 22.90 23.09 6,864,432 +0.34(+1.47%)
Jun 24, 2010 22.78 23.00 22.62 22.76 2,814,239 -0.10(-0.44%)
Jun 23, 2010 22.87 23.04 22.72 22.86 3,624,536 -0.01(-0.04%)
Jun 22, 2010 23.34 23.51 22.85 22.87 3,800,258 -0.31(-1.34%)
Jun 21, 2010 23.23 23.42 23.08 23.18 5,261,386 +0.13(+0.58%)
Jun 18, 2010 23.04 23.35 23.03 23.04 4,704,788 -0.26(-1.12%)
Jun 17, 2010 23.25 23.31 23.09 23.30 3,856,682 +0.13(+0.54%)
Jun 16, 2010 22.77 23.35 22.74 23.18 7,192,820 +0.31(+1.36%)
Jun 15, 2010 22.78 22.97 22.67 22.87 4,965,719 +0.19(+0.85%)
Jun 14, 2010 22.98 23.03 22.62 22.67 3,731,253 -0.10(-0.44%)
Jun 11, 2010 22.74 22.82 22.59 22.77 3,143,479 -0.08(-0.33%)
Jun 10, 2010 22.57 22.93 22.57 22.85 458 +0.47(+2.09%)
Jun 09, 2010 22.62 22.83 22.29 22.38 6,597,031 -0.12(-0.52%)
Jun 08, 2010 22.38 22.58 22.16 22.50 5,235,695 +0.11(+0.49%)
Jun 07, 2010 22.72 22.83 22.36 22.39 6,032,955 -0.33(-1.44%)
Jun 04, 2010 22.72 23.07 22.64 22.72 7,388,898 -0.28(-1.24%)
Jun 03, 2010 22.99 23.22 22.95 23.00 3,577,275 -0.07(-0.29%)
Jun 02, 2010 22.95 23.08 22.73 23.07 4,559,784 +0.22(+0.95%)
Jun 01, 2010 23.03 23.10 22.82 22.85 5,592,721 -0.18(-0.80%)
May 28, 2010 23.03 23.37 23.02 23.03 4,477,890 -0.36(-1.54%)
May 27, 2010 23.33 23.42 23.16 23.39 7,498,273 +0.40(+1.75%)
May 26, 2010 23.55 23.63 22.90 22.99 2,225 +0.76(+3.43%)
May 25, 2010 21.57 22.23 21.16 22.23 11,670,468 +0.37(+1.68%)
May 24, 2010 21.85 22.06 21.44 21.86 6,376,761 -0.04(-0.19%)
May 21, 2010 21.35 21.99 21.29 21.90 10,218,472 +0.30(+1.40%)
May 20, 2010 21.68 22.04 21.34 21.60 14,914,920 -1.00(-4.44%)
May 19, 2010 22.65 23.07 22.55 22.61 9,556,428 -0.12(-0.52%)
May 18, 2010 22.69 23.25 22.43 22.72 238 -1.45(-5.99%)
May 17, 2010 24.88 24.94 24.02 24.17 7,787,537 -0.68(-2.73%)
May 14, 2010 24.85 25.10 23.73 24.85 9,636,572 -0.18(-0.70%)
May 13, 2010 25.00 25.34 24.91 25.03 10,342,686 -0.13(-0.50%)
May 12, 2010 25.22 25.39 24.80 25.15 17,674,546 +1.00(+4.12%)
May 11, 2010 24.31 24.39 24.13 24.16 6,623,766 -0.64(-2.60%)
May 10, 2010 24.52 24.83 24.44 24.80 10,652,330 +0.73(+3.03%)
May 07, 2010 23.88 24.46 23.67 24.07 18,656,128 +0.08(+0.35%)
May 06, 2010 23.99 25.76 21.55 23.99 3,375 +2.29(+10.55%)
May 05, 2010 21.71 21.85 21.63 21.70 3,390,035 -0.03(-0.13%)
May 04, 2010 21.80 21.92 21.59 21.73 5,283,801 -0.28(-1.29%)
May 03, 2010 22.05 22.20 21.92 22.01 3,408,348 +0.01(+0.04%)
Apr 30, 2010 22.35 22.39 21.91 22.00 4,268,816 -0.37(-1.65%)
Apr 29, 2010 22.16 22.38 21.98 22.37 4,554,817 +0.33(+1.48%)
Apr 28, 2010 21.21 22.26 21.13 22.05 6,991,891 +1.09(+5.19%)
Apr 27, 2010 21.38 21.58 20.95 20.96 3,301,283 -0.51(-2.38%)
Apr 26, 2010 21.52 21.68 21.44 21.47 2,794,838 -0.09(-0.43%)
Apr 23, 2010 21.59 21.66 21.14 21.56 3,551,451 +0.01(+0.04%)
Apr 22, 2010 21.21 21.59 21.10 21.55 2,056,241 +0.15(+0.70%)
Apr 21, 2010 21.36 21.61 21.26 21.40 17,101 -0.05(-0.23%)
Apr 20, 2010 21.23 21.53 21.11 21.45 3,209,086 +0.39(+1.87%)
Apr 19, 2010 21.01 21.08 20.84 21.06 2,254,148 -0.03(-0.12%)
Apr 16, 2010 21.13 21.39 21.03 21.08 3,735,679 -0.13(-0.63%)
Apr 15, 2010 20.73 21.24 20.67 21.22 2,789,417 +0.41(+1.97%)
Apr 14, 2010 20.58 20.87 20.58 20.81 3,660,602 +0.16(+0.77%)
Apr 13, 2010 20.75 20.86 20.53 20.65 2,286,053 -0.10(-0.48%)
Apr 12, 2010 20.63 20.85 20.63 20.75 2,044,903 +0.23(+1.10%)
Apr 09, 2010 20.34 20.55 20.27 20.52 2,014,090 +0.17(+0.82%)
Apr 08, 2010 20.18 20.42 20.04 20.36 3,869,142 +0.09(+0.45%)
Apr 07, 2010 19.94 20.31 19.88 20.26 5,586,314 +0.26(+1.30%)
Apr 06, 2010 19.86 20.07 19.80 20.00 2,133,756 +0.07(+0.34%)
Apr 05, 2010 19.85 19.97 19.80 19.94 1,392,463 +0.11(+0.55%)
Apr 01, 2010 19.67 19.83 19.83 19.83 2,652,440 +0.21(+1.07%)
Mar 31, 2010 19.53 19.64 19.46 19.62 2,319,303 +0.01(+0.04%)
Mar 30, 2010 19.74 19.78 19.51 19.61 2,165,405 -0.12(-0.59%)
Mar 29, 2010 19.91 19.94 19.64 19.73 2,457,817 -0.08(-0.38%)
Mar 26, 2010 19.57 19.89 19.51 19.80 2,493,649 +0.23(+1.15%)
Mar 25, 2010 19.81 19.90 19.57 19.58 2,156,626 -0.17(-0.85%)
Mar 24, 2010 19.88 19.88 19.72 19.74 1,457,443 -0.15(-0.76%)
Mar 23, 2010 19.90 19.95 19.74 19.90 1,283,637 +0.05(+0.25%)
Mar 22, 2010 19.73 19.96 19.66 19.85 1,777,324 +0.07(+0.34%)
Mar 19, 2010 19.78 19.88 19.65 19.78 4,100,130 +0.05(+0.25%)
Mar 18, 2010 19.87 19.95 19.67 19.73 2,492,478 -0.22(-1.09%)
Mar 17, 2010 19.68 20.08 19.65 19.95 3,474,741 +0.26(+1.32%)
Mar 16, 2010 19.53 19.69 19.49 19.69 2,212,067 +0.14(+0.73%)
Mar 15, 2010 19.34 19.58 19.33 19.54 2,064,143 +0.13(+0.69%)
Mar 12, 2010 19.39 19.42 19.27 19.41 1,861,606 +0.03(+0.17%)
Mar 11, 2010 19.39 19.46 19.28 19.38 2,812,556 +0.02(+0.09%)
Mar 10, 2010 19.29 19.36 19.17 19.36 3,335,344 +0.03(+0.17%)
Mar 09, 2010 19.42 19.49 19.28 19.33 4,805,324 -0.22(-1.11%)
Mar 08, 2010 19.59 19.64 19.48 19.54 1,784,742 -0.07(-0.34%)
Mar 05, 2010 19.30 19.63 19.19 19.61 2,150,606 +0.38(+1.95%)
Mar 04, 2010 19.15 19.25 19.08 19.23 1,752,298 +0.08(+0.44%)
Mar 03, 2010 19.19 19.36 19.09 19.15 2,168,697 -0.04(-0.22%)
Mar 02, 2010 19.21 19.38 19.15 19.19 2,136,226 -0.08(-0.39%)
Mar 01, 2010 18.84 19.27 18.83 19.27 2,358,373 +0.44(+2.35%)
Feb 26, 2010 19.03 19.03 18.79 18.83 5,957,479 -0.22(-1.14%)
Feb 25, 2010 18.88 19.07 18.81 19.04 5,092,769 -0.07(-0.35%)
Feb 24, 2010 18.94 19.14 18.75 19.11 3,984,980 +0.23(+1.24%)
Feb 23, 2010 18.92 19.05 18.75 18.88 3,175,682 -0.04(-0.22%)
Feb 22, 2010 18.97 19.08 18.88 18.92 2,196,680 -0.03(-0.13%)
Feb 19, 2010 18.78 19.03 18.73 18.94 3,460,354 +0.06(+0.31%)
Feb 18, 2010 18.84 19.01 18.72 18.88 4,433,560 +0.00(+0.00%)
Feb 17, 2010 18.88 18.88 18.64 18.88 3,448,335 +0.08(+0.40%)
Feb 16, 2010 18.78 18.91 18.68 18.81 2,339,446 +0.13(+0.72%)
Feb 12, 2010 18.62 18.68 18.68 18.68 4,971,273 -0.09(-0.49%)
Feb 11, 2010 18.61 18.81 18.58 18.77 4,642,554 +0.16(+0.85%)
Feb 10, 2010 18.98 19.03 18.60 18.61 6,347,349 -0.42(-2.19%)
Feb 09, 2010 19.35 19.58 18.99 19.03 5,454,262 -0.12(-0.61%)
Feb 08, 2010 19.21 19.31 19.04 19.14 3,444,086 -0.10(-0.52%)
Feb 05, 2010 19.73 19.73 18.99 19.24 5,719,587 -0.42(-2.12%)
Feb 04, 2010 20.05 20.17 19.64 19.66 5,092,097 -0.38(-1.88%)
Feb 03, 2010 19.90 20.05 19.73 20.04 3,014,988 +0.03(+0.17%)
Feb 02, 2010 19.87 20.00 19.68 20.00 2,784,006 +0.16(+0.80%)
Feb 01, 2010 19.92 19.92 19.61 19.84 2,781,840 +0.17(+0.85%)
Jan 29, 2010 19.90 20.01 19.64 19.68 3,249,585 -0.16(-0.80%)
Jan 28, 2010 20.22 20.23 19.74 19.84 4,663,220 -0.39(-1.94%)
Jan 27, 2010 20.05 20.24 19.94 20.23 2,939,228 +0.18(+0.87%)
Jan 26, 2010 20.06 20.25 20.00 20.05 2,602,887 -0.05(-0.25%)
Jan 25, 2010 20.17 20.37 20.00 20.10 4,068,276 +0.09(+0.46%)
Jan 22, 2010 20.24 20.45 20.00 20.01 4,550,247 -0.32(-1.56%)
Jan 21, 2010 20.25 20.83 20.13 20.33 5,944,222 +0.08(+0.37%)
Jan 20, 2010 20.22 20.42 19.98 20.25 2,596,181 -0.13(-0.66%)
Jan 19, 2010 19.94 20.40 19.93 20.39 2,177,175 +0.35(+1.75%)
Jan 15, 2010 20.33 20.04 20.04 20.04 2,468,874 -0.30(-1.48%)
Jan 14, 2010 20.25 20.38 20.12 20.34 1,402,041 +0.08(+0.41%)
Jan 13, 2010 19.65 20.33 19.65 20.25 4,151,088 +0.33(+1.68%)
Jan 12, 2010 19.88 19.94 19.75 19.92 2,440,940 -0.07(-0.33%)
Jan 11, 2010 20.21 20.25 19.83 19.99 3,603,938 -0.10(-0.50%)
Jan 08, 2010 20.04 20.30 19.93 20.09 2,945,369 -0.43(-2.08%)
Jan 07, 2010 20.62 20.62 20.39 20.51 4,052,728 -0.12(-0.57%)
Jan 06, 2010 20.82 20.82 20.50 20.63 2,970,767 -0.12(-0.56%)
Jan 05, 2010 20.04 20.78 19.99 20.75 5,829,453 +0.85(+4.28%)
Jan 04, 2010 19.74 20.01 19.58 19.89 5,536,007 +0.32(+1.62%)
Dec 31, 2009 19.77 19.58 19.58 19.58 1,153,617 -0.14(-0.72%)
Dec 30, 2009 19.73 19.84 19.62 19.72 2,178,113 -0.02(-0.08%)
Dec 29, 2009 19.84 19.99 19.74 19.74 962,525 -0.08(-0.38%)
Dec 28, 2009 19.99 20.01 19.79 19.81 1,875,929 -0.22(-1.08%)
Dec 24, 2009 19.87 20.04 19.84 20.03 564,530 +0.19(+0.97%)
Dec 23, 2009 19.67 19.87 19.64 19.84 1,389,785 +0.13(+0.68%)
Dec 22, 2009 19.50 19.75 19.48 19.70 1,678,036 +0.14(+0.73%)
Dec 21, 2009 19.62 19.79 19.42 19.56 2,755,331 -0.09(-0.47%)
Dec 18, 2009 19.60 20.09 19.47 19.65 3,339,935 +0.30(+1.55%)
Dec 17, 2009 19.56 19.61 19.34 19.35 2,156,371 -0.49(-2.48%)
Dec 16, 2009 19.90 19.96 19.53 19.84 3,526,836 +0.00(+0.00%)
Dec 15, 2009 19.84 19.94 19.76 19.84 3,829,864 -0.17(-0.84%)
Dec 14, 2009 19.81 20.01 19.80 20.01 2,749,644 +0.19(+0.97%)
Dec 11, 2009 19.81 19.85 19.69 19.82 2,512,839 +0.05(+0.25%)
Dec 10, 2009 19.59 19.83 19.52 19.77 3,051,737 +0.29(+1.50%)
Dec 09, 2009 19.23 19.54 19.10 19.48 3,674,460 +0.13(+0.65%)
Dec 08, 2009 19.52 19.56 19.25 19.35 4,174,513 -0.26(-1.32%)
Dec 07, 2009 19.47 19.82 19.30 19.61 5,602,229 +0.02(+0.09%)
Dec 04, 2009 19.53 19.71 19.23 19.59 2,998,236 +0.24(+1.25%)
Dec 03, 2009 19.49 19.63 19.22 19.35 2,654,195 -0.13(-0.64%)
Dec 02, 2009 19.40 19.70 19.38 19.48 2,701,540 -0.08(-0.43%)
Dec 01, 2009 18.98 19.61 18.95 19.56 3,856,991 +0.68(+3.63%)
Nov 30, 2009 18.76 18.92 18.66 18.88 3,040,110 +0.06(+0.31%)
Nov 27, 2009 18.82 18.97 18.71 18.82 1,776,044 -0.38(-1.96%)
Nov 25, 2009 19.21 19.38 19.13 19.19 5,522,082 +0.18(+0.92%)
Nov 24, 2009 19.24 19.24 18.95 19.02 2,552,322 -0.17(-0.87%)
Nov 23, 2009 19.26 19.26 19.00 19.18 3,281,596 +0.20(+1.06%)
Nov 20, 2009 19.12 19.21 18.91 18.98 3,493,575 -0.32(-1.64%)
Nov 19, 2009 19.44 19.63 19.13 19.30 4,289,636 -0.30(-1.53%)
Nov 18, 2009 19.54 19.96 19.20 19.60 5,530,711 +0.74(+3.94%)
Nov 17, 2009 18.92 19.05 18.67 18.86 3,408,347 -0.04(-0.22%)
Nov 16, 2009 18.86 19.02 18.80 18.90 4,571,352 +0.03(+0.18%)
Nov 13, 2009 18.77 18.93 18.75 18.87 2,426,207 -0.06(-0.31%)
Nov 12, 2009 19.13 19.21 18.88 18.93 2,800,305 -0.23(-1.22%)
Nov 11, 2009 19.23 19.27 18.96 19.16 2,531,287 +0.03(+0.18%)
Nov 10, 2009 19.06 19.16 18.92 19.13 3,051,207 -0.03(-0.17%)
Nov 09, 2009 18.79 19.17 18.70 19.16 3,171,729 +0.40(+2.14%)
Nov 06, 2009 18.82 18.93 18.49 18.76 3,565,845 +0.13(+0.72%)
Nov 05, 2009 18.47 18.83 18.33 18.62 3,327,077 +0.33(+1.83%)
Nov 04, 2009 18.47 18.59 18.25 18.29 3,324,414 -0.10(-0.55%)
Nov 03, 2009 18.37 18.45 18.15 18.39 3,681,461 +0.00(+0.00%)
Nov 02, 2009 18.18 18.46 18.06 18.39 4,018,432 +0.22(+1.20%)
Oct 30, 2009 18.47 18.62 18.17 18.17 4,758,961 -0.43(-2.33%)
Oct 29, 2009 18.37 18.71 18.15 18.61 4,233,727 +0.42(+2.30%)
Oct 28, 2009 18.76 18.76 18.17 18.19 5,225,549 -0.67(-3.54%)
Oct 27, 2009 18.90 19.01 18.77 18.86 4,018,298 -0.03(-0.13%)
Oct 26, 2009 19.04 19.16 18.74 18.88 4,314,569 -0.18(-0.92%)
Oct 23, 2009 19.12 19.18 18.95 19.06 4,241,453 -0.68(-3.47%)
Oct 22, 2009 19.14 20.00 18.69 19.74 13,963,699 -0.99(-4.79%)
Oct 21, 2009 20.36 20.98 20.32 20.74 6,088,379 +0.27(+1.31%)
Oct 20, 2009 20.41 20.49 20.40 20.47 2,476,771 -0.08(-0.37%)
Oct 19, 2009 20.43 20.73 20.41 20.55 2,963,615 +0.14(+0.70%)
Oct 16, 2009 20.36 20.86 20.16 20.40 3,722,167 -0.08(-0.41%)
Oct 15, 2009 20.28 20.51 20.23 20.49 2,511,011 +0.08(+0.37%)
Oct 14, 2009 20.25 20.42 20.23 20.41 2,568,076 +0.25(+1.24%)
Oct 13, 2009 20.22 20.35 20.04 20.16 3,155,295 -0.13(-0.66%)
Oct 12, 2009 20.41 20.44 20.15 20.30 2,396,157 -0.04(-0.21%)
Oct 09, 2009 20.22 20.39 20.09 20.34 2,815,241 +0.04(+0.21%)
Oct 08, 2009 20.35 20.45 20.14 20.30 3,372,434 +0.14(+0.70%)
Oct 07, 2009 20.24 20.45 19.99 20.15 4,535,571 -0.13(-0.62%)
Oct 06, 2009 20.05 20.45 19.99 20.28 5,422,626 +0.31(+1.55%)
Oct 05, 2009 20.10 20.35 19.95 19.97 6,687,408 -0.07(-0.33%)
Oct 02, 2009 20.50 20.66 20.01 20.04 6,833,425 -0.72(-3.46%)
Oct 01, 2009 21.21 21.43 20.75 20.75 34,845,644 -0.55(-2.59%)
Sep 30, 2009 21.02 21.35 20.83 21.31 4,319,576 +0.09(+0.43%)
Sep 29, 2009 21.41 21.49 21.18 21.21 2,797,179 -0.31(-1.44%)
Sep 28, 2009 21.30 21.62 21.25 21.52 2,341,794 +0.31(+1.46%)
Sep 25, 2009 21.13 21.67 21.06 21.21 5,545,700 +0.08(+0.40%)
Sep 24, 2009 21.07 21.14 20.87 21.13 2,875,515 +0.12(+0.56%)
Sep 23, 2009 20.64 21.19 20.57 21.01 5,768,563 +0.36(+1.74%)
Sep 22, 2009 20.85 20.87 20.61 20.65 1,853,935 -0.17(-0.80%)
Sep 21, 2009 20.73 20.92 20.54 20.82 2,251,627 +0.00(+0.00%)
Sep 18, 2009 20.98 21.06 20.65 20.82 2,496,023 -0.10(-0.48%)
Sep 17, 2009 20.94 21.07 20.87 20.92 1,928,436 +0.25(+1.21%)
Sep 16, 2009 20.74 20.98 20.60 20.67 2,036,180 -0.08(-0.36%)
Sep 15, 2009 20.79 20.81 20.58 20.75 2,166,395 -0.01(-0.04%)
Sep 14, 2009 20.64 20.85 20.44 20.75 2,476,922 +0.03(+0.12%)
Sep 11, 2009 20.33 20.89 20.28 20.73 4,098,850 +0.39(+1.93%)
Sep 10, 2009 20.45 20.50 20.28 20.34 3,130,267 -0.11(-0.53%)
Sep 09, 2009 20.04 20.48 19.99 20.45 2,920,478 +0.42(+2.09%)
Sep 08, 2009 20.26 20.26 19.88 20.03 2,130,032 -0.17(-0.83%)
Sep 04, 2009 20.21 20.38 19.85 20.20 4,804,483 -0.13(-0.62%)
Sep 03, 2009 20.03 20.34 19.73 20.32 7,590,225 +0.34(+1.71%)
Sep 02, 2009 20.02 20.13 19.89 19.98 2,092,957 -0.12(-0.58%)
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.