Fidelity National Information Services (NY: FIS )

51.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 69.61 69.95 69.02 69.70 2,004,804 +0.17(+0.25%)
Sep 29, 2016 69.83 70.47 69.48 69.52 1,307,356 -0.35(-0.51%)
Sep 28, 2016 70.47 70.47 69.28 69.88 1,876,339 -0.46(-0.66%)
Sep 27, 2016 69.65 70.37 69.54 70.34 1,406,485 +0.79(+1.13%)
Sep 26, 2016 69.45 69.91 69.44 69.55 1,042,977 -0.19(-0.27%)
Sep 23, 2016 69.69 70.04 69.67 69.74 1,202,718 -0.40(-0.57%)
Sep 22, 2016 70.33 70.47 69.67 70.14 1,515,141 +0.36(+0.52%)
Sep 21, 2016 69.54 69.92 68.83 69.78 2,351,123 +0.50(+0.72%)
Sep 20, 2016 69.12 69.61 68.95 69.28 2,187,047 +0.61(+0.88%)
Sep 19, 2016 68.69 68.90 68.27 68.67 3,079,674 +0.73(+1.08%)
Sep 16, 2016 69.11 69.12 67.74 67.94 13,645,634 -1.41(-2.04%)
Sep 15, 2016 68.68 69.64 68.31 69.35 2,389,122 +0.53(+0.78%)
Sep 14, 2016 69.25 69.52 68.56 68.82 3,040,870 -0.33(-0.48%)
Sep 13, 2016 69.74 70.05 69.09 69.15 2,247,903 -1.23(-1.74%)
Sep 12, 2016 69.44 70.52 69.18 70.38 2,361,842 +0.59(+0.84%)
Sep 09, 2016 71.09 71.51 69.78 69.79 2,245,820 -1.68(-2.35%)
Sep 08, 2016 71.84 72.19 71.33 71.47 2,296,313 -0.71(-0.99%)
Sep 07, 2016 72.49 72.49 71.83 72.18 1,583,614 -0.32(-0.45%)
Sep 06, 2016 73.64 73.64 71.98 72.51 2,005,528 -0.03(-0.04%)
Sep 02, 2016 72.14 72.53 72.53 72.53 1,791,564 +0.72(+1.00%)
Sep 01, 2016 71.61 71.95 71.28 71.81 1,561,044 +0.28(+0.39%)
Aug 31, 2016 71.68 71.68 71.25 71.53 1,458,262 -0.17(-0.24%)
Aug 30, 2016 71.70 71.87 71.43 71.71 915,788 +0.13(+0.18%)
Aug 29, 2016 71.71 72.13 71.52 71.58 1,239,752 -0.13(-0.18%)
Aug 26, 2016 72.00 72.45 71.32 71.71 875,529 -0.08(-0.11%)
Aug 25, 2016 71.70 71.91 71.42 71.79 1,144,203 +0.05(+0.06%)
Aug 24, 2016 72.09 72.23 71.47 71.74 1,269,499 -0.46(-0.64%)
Aug 23, 2016 71.94 72.24 71.88 72.20 988,276 +0.50(+0.70%)
Aug 22, 2016 71.43 71.71 71.21 71.70 923,776 +0.21(+0.29%)
Aug 19, 2016 71.26 71.52 70.96 71.49 1,571,504 +0.04(+0.05%)
Aug 18, 2016 71.25 71.65 71.21 71.45 1,611,362 +0.08(+0.11%)
Aug 17, 2016 71.32 71.51 70.80 71.37 1,293,118 +0.23(+0.33%)
Aug 16, 2016 71.88 71.88 71.14 71.14 1,371,880 -1.08(-1.50%)
Aug 15, 2016 72.26 72.47 72.04 72.22 1,270,244 +0.05(+0.06%)
Aug 12, 2016 72.35 72.38 71.90 72.17 1,479,531 -0.41(-0.57%)
Aug 11, 2016 72.27 72.79 72.27 72.59 1,654,480 +0.59(+0.81%)
Aug 10, 2016 71.96 72.07 71.64 72.00 1,015,165 +0.11(+0.15%)
Aug 09, 2016 71.69 72.09 71.44 71.89 1,845,123 +0.29(+0.40%)
Aug 08, 2016 71.92 71.92 71.36 71.61 1,154,127 +0.16(+0.23%)
Aug 05, 2016 70.87 71.57 70.77 71.44 1,143,117 +0.91(+1.29%)
Aug 04, 2016 70.57 71.06 70.47 70.53 1,718,017 +0.06(+0.09%)
Aug 03, 2016 70.78 70.81 70.09 70.47 1,627,844 -0.29(-0.41%)
Aug 02, 2016 71.36 71.44 70.51 70.76 1,766,542 -0.66(-0.92%)
Aug 01, 2016 71.89 72.04 71.17 71.42 1,541,097 -0.30(-0.41%)
Jul 29, 2016 72.48 72.58 71.53 71.71 2,096,484 -0.75(-1.03%)
Jul 28, 2016 72.75 72.79 71.92 72.46 1,573,345 -0.39(-0.53%)
Jul 27, 2016 73.04 73.41 72.52 72.85 2,994,831 -0.05(-0.06%)
Jul 26, 2016 72.14 73.30 71.70 72.90 6,292,164 +2.65(+3.77%)
Jul 25, 2016 70.38 70.38 69.83 70.24 2,473,820 -0.07(-0.10%)
Jul 22, 2016 70.06 70.42 70.06 70.32 1,122,277 +0.14(+0.19%)
Jul 21, 2016 70.38 70.51 69.78 70.18 1,966,747 -0.15(-0.22%)
Jul 20, 2016 70.03 70.37 69.78 70.33 1,769,556 +0.76(+1.09%)
Jul 19, 2016 69.07 69.60 68.90 69.58 1,298,312 +0.25(+0.36%)
Jul 18, 2016 69.11 69.38 68.90 69.32 1,426,893 +0.31(+0.44%)
Jul 15, 2016 69.57 69.66 68.98 69.02 1,726,564 -0.32(-0.46%)
Jul 14, 2016 69.92 70.11 69.30 69.33 2,178,636 -0.23(-0.32%)
Jul 13, 2016 69.69 69.83 69.36 69.56 1,521,347 +0.17(+0.25%)
Jul 12, 2016 68.86 69.50 68.53 69.39 2,075,896 +0.85(+1.24%)
Jul 11, 2016 68.80 69.30 68.49 68.54 2,093,808 -0.02(-0.03%)
Jul 08, 2016 67.68 68.69 67.41 68.56 2,422,225 +1.15(+1.70%)
Jul 07, 2016 66.94 67.47 66.94 67.41 1,854,477 +0.46(+0.69%)
Jul 06, 2016 66.93 67.30 66.58 66.95 2,292,181 -0.32(-0.48%)
Jul 05, 2016 66.79 67.33 66.53 67.28 3,221,330 +0.10(+0.15%)
Jul 01, 2016 66.55 67.18 67.18 67.18 3,102,052 +0.74(+1.11%)
Jun 30, 2016 65.38 66.44 65.17 66.44 2,537,706 +1.11(+1.70%)
Jun 29, 2016 64.38 65.42 64.30 65.33 2,223,774 +1.27(+1.98%)
Jun 28, 2016 62.26 64.06 62.26 64.06 2,575,371 +2.42(+3.92%)
Jun 27, 2016 63.08 63.11 61.34 61.64 3,065,887 -2.08(-3.27%)
Jun 24, 2016 64.28 65.02 63.69 63.72 6,129,022 -2.92(-4.38%)
Jun 23, 2016 66.36 66.66 66.11 66.65 1,778,086 +0.70(+1.07%)
Jun 22, 2016 66.20 66.43 65.84 65.94 1,334,517 -0.14(-0.22%)
Jun 21, 2016 65.93 66.33 65.59 66.09 2,883,712 +0.36(+0.55%)
Jun 20, 2016 66.20 66.74 65.62 65.73 2,937,257 +0.09(+0.14%)
Jun 17, 2016 66.40 66.40 65.35 65.64 4,939,073 -0.87(-1.32%)
Jun 16, 2016 66.11 66.64 65.76 66.51 2,560,100 +0.13(+0.19%)
Jun 15, 2016 66.53 66.73 66.21 66.39 2,109,753 -0.12(-0.18%)
Jun 14, 2016 65.93 66.63 65.74 66.50 1,700,546 +0.51(+0.78%)
Jun 13, 2016 66.61 67.08 65.95 65.99 1,998,867 -0.81(-1.21%)
Jun 10, 2016 66.99 67.06 66.55 66.80 1,997,571 -0.72(-1.06%)
Jun 09, 2016 67.45 67.75 67.32 67.52 1,324,450 -0.22(-0.32%)
Jun 08, 2016 67.67 68.03 67.46 67.73 1,347,219 -0.06(-0.09%)
Jun 07, 2016 67.64 68.06 67.52 67.79 1,769,351 +0.15(+0.23%)
Jun 06, 2016 67.35 68.11 67.17 67.64 2,004,297 +0.26(+0.39%)
Jun 03, 2016 67.36 67.52 66.73 67.38 1,397,834 -0.35(-0.52%)
Jun 02, 2016 67.08 67.80 66.73 67.73 1,498,907 +0.59(+0.88%)
Jun 01, 2016 66.73 67.17 66.19 67.14 1,507,498 +0.40(+0.61%)
May 31, 2016 66.92 67.02 66.36 66.73 3,581,303 -0.13(-0.19%)
May 27, 2016 66.40 66.86 66.86 66.86 1,643,122 +0.34(+0.51%)
May 26, 2016 66.04 66.94 65.83 66.52 2,018,762 +0.31(+0.48%)
May 25, 2016 66.46 66.59 65.98 66.20 2,377,156 -0.21(-0.31%)
May 24, 2016 65.58 66.46 65.43 66.41 5,679,546 +1.23(+1.89%)
May 23, 2016 65.48 65.50 65.11 65.18 1,533,988 -0.40(-0.60%)
May 20, 2016 65.68 65.68 65.28 65.58 2,670,661 +0.33(+0.51%)
May 19, 2016 64.74 65.36 64.45 65.24 1,952,004 +0.20(+0.30%)
May 18, 2016 64.74 65.47 64.33 65.04 2,715,564 +0.23(+0.36%)
May 17, 2016 65.30 65.59 64.61 64.81 2,331,046 -0.59(-0.91%)
May 16, 2016 64.95 65.58 64.62 65.40 2,915,372 +0.43(+0.66%)
May 13, 2016 64.53 65.62 64.51 64.97 8,373,268 +0.49(+0.75%)
May 12, 2016 64.74 65.58 64.07 64.49 5,253,118 -1.49(-2.26%)
May 11, 2016 66.61 66.66 65.76 65.98 3,069,321 -0.38(-0.57%)
May 10, 2016 64.65 66.40 64.65 66.36 4,116,103 +1.91(+2.97%)
May 09, 2016 64.54 65.58 64.28 64.44 2,967,809 +0.42(+0.66%)
May 06, 2016 63.02 64.04 62.94 64.02 2,495,303 +0.77(+1.22%)
May 05, 2016 63.70 64.25 62.83 63.25 3,249,720 -0.59(-0.93%)
May 04, 2016 63.84 64.16 63.36 63.84 4,302,759 -0.22(-0.34%)
May 03, 2016 62.51 64.90 62.47 64.06 9,576,192 +3.69(+6.12%)
May 02, 2016 59.30 60.53 59.05 60.36 4,469,985 +1.24(+2.10%)
Apr 29, 2016 58.67 59.40 58.26 59.12 3,333,499 +0.12(+0.20%)
Apr 28, 2016 59.32 59.72 58.86 59.01 1,800,358 -0.66(-1.10%)
Apr 27, 2016 58.77 59.86 58.77 59.66 1,639,340 +0.36(+0.61%)
Apr 26, 2016 59.15 59.50 58.52 59.30 1,530,634 +0.27(+0.46%)
Apr 25, 2016 58.37 59.18 58.13 59.03 1,753,146 +0.41(+0.71%)
Apr 22, 2016 58.32 58.80 57.83 58.62 1,599,083 +0.00(+0.00%)
Apr 21, 2016 59.50 59.91 58.40 58.62 2,252,997 -1.09(-1.82%)
Apr 20, 2016 58.91 60.01 58.69 59.71 3,206,349 +0.86(+1.47%)
Apr 19, 2016 58.61 59.16 58.40 58.84 1,845,444 +0.43(+0.74%)
Apr 18, 2016 57.54 58.44 57.43 58.41 1,209,212 +0.85(+1.48%)
Apr 15, 2016 57.73 58.02 57.50 57.56 1,827,061 -0.12(-0.20%)
Apr 14, 2016 57.67 57.94 57.44 57.68 1,309,232 -0.08(-0.14%)
Apr 13, 2016 57.84 57.96 57.30 57.76 2,020,373 +0.22(+0.39%)
Apr 12, 2016 57.60 57.86 57.27 57.53 1,577,253 -0.07(-0.12%)
Apr 11, 2016 57.71 58.24 57.71 57.60 1,933,773 +0.12(+0.20%)
Apr 08, 2016 57.87 57.90 57.28 57.49 1,943,850 +0.08(+0.14%)
Apr 07, 2016 57.55 57.85 57.04 57.41 1,651,550 -0.55(-0.95%)
Apr 06, 2016 56.91 58.03 56.88 57.96 1,618,205 +0.95(+1.67%)
Apr 05, 2016 57.50 57.67 56.94 57.00 1,340,966 -0.81(-1.40%)
Apr 04, 2016 58.50 58.72 57.73 57.81 1,634,393 -0.60(-1.03%)
Apr 01, 2016 57.18 58.50 56.96 58.41 3,120,791 +1.53(+2.69%)
Mar 31, 2016 56.63 57.27 56.46 56.89 1,853,526 +0.12(+0.21%)
Mar 30, 2016 56.61 56.97 56.54 56.77 1,555,096 +0.23(+0.41%)
Mar 29, 2016 55.92 56.56 55.75 56.54 1,230,104 +0.45(+0.80%)
Mar 28, 2016 56.61 56.61 55.93 56.09 1,162,983 -0.18(-0.32%)
Mar 24, 2016 56.31 56.27 56.27 56.27 1,744,732 -0.24(-0.43%)
Mar 23, 2016 56.15 56.61 55.89 56.51 2,537,485 +0.40(+0.70%)
Mar 22, 2016 56.16 56.38 56.04 56.11 1,611,577 -0.27(-0.48%)
Mar 21, 2016 56.03 56.54 55.88 56.38 2,502,713 +0.19(+0.34%)
Mar 18, 2016 55.65 56.46 55.04 56.19 10,173,513 -0.47(-0.82%)
Mar 17, 2016 56.37 56.94 56.19 56.66 2,556,612 +0.27(+0.48%)
Mar 16, 2016 56.00 56.61 55.90 56.39 1,700,774 +0.30(+0.53%)
Mar 15, 2016 55.55 56.34 55.55 56.10 1,555,256 -0.10(-0.18%)
Mar 14, 2016 56.14 56.30 55.63 56.19 2,667,036 -0.01(-0.02%)
Mar 11, 2016 55.32 56.38 54.82 56.20 4,326,027 +1.12(+2.03%)
Mar 10, 2016 53.90 55.25 53.75 55.08 4,848,547 +1.38(+2.57%)
Mar 09, 2016 53.26 53.73 52.89 53.71 2,093,838 +0.75(+1.42%)
Mar 08, 2016 53.27 53.47 52.91 52.95 1,643,704 -0.80(-1.48%)
Mar 07, 2016 54.08 54.28 53.54 53.75 2,065,821 -0.66(-1.22%)
Mar 04, 2016 53.98 54.44 53.64 54.41 3,450,626 +0.43(+0.80%)
Mar 03, 2016 53.55 54.11 53.18 53.98 2,453,630 +0.37(+0.68%)
Mar 02, 2016 53.65 53.68 52.91 53.62 1,749,683 -0.07(-0.13%)
Mar 01, 2016 52.62 53.70 52.53 53.69 2,419,885 +1.57(+3.00%)
Feb 29, 2016 53.18 53.41 52.10 52.12 3,057,170 -1.11(-2.08%)
Feb 26, 2016 53.85 54.23 53.15 53.23 2,018,944 -0.49(-0.92%)
Feb 25, 2016 53.09 53.75 52.73 53.72 1,738,912 +0.77(+1.45%)
Feb 24, 2016 52.36 53.00 51.72 52.95 1,794,599 +0.18(+0.34%)
Feb 23, 2016 53.38 53.68 52.70 52.78 1,959,166 -0.90(-1.68%)
Feb 22, 2016 53.61 54.32 53.38 53.68 1,975,134 +0.25(+0.47%)
Feb 19, 2016 52.95 53.47 52.49 53.43 1,888,738 +0.48(+0.91%)
Feb 18, 2016 53.25 53.47 52.73 52.95 1,378,499 -0.33(-0.62%)
Feb 17, 2016 52.89 53.29 52.64 53.28 2,955,112 +0.80(+1.52%)
Feb 16, 2016 52.35 52.77 52.10 52.48 3,100,867 +0.97(+1.88%)
Feb 12, 2016 51.09 51.51 51.51 51.51 1,719,353 +1.01(+2.00%)
Feb 11, 2016 50.29 50.90 50.10 50.50 2,196,348 -0.86(-1.67%)
Feb 10, 2016 51.80 52.51 51.29 51.36 3,462,893 -0.47(-0.91%)
Feb 09, 2016 51.59 53.01 50.45 51.84 6,231,705 +1.69(+3.37%)
Feb 08, 2016 51.67 51.67 49.31 50.15 4,707,598 -2.24(-4.27%)
Feb 05, 2016 53.55 54.05 52.16 52.38 2,145,070 -1.44(-2.68%)
Feb 04, 2016 53.21 53.92 53.21 53.82 1,624,440 +0.45(+0.84%)
Feb 03, 2016 53.33 53.64 52.67 53.38 1,702,302 +0.12(+0.22%)
Feb 02, 2016 53.69 53.80 53.06 53.26 1,803,729 -1.03(-1.90%)
Feb 01, 2016 53.13 54.61 52.98 54.29 2,023,010 +0.84(+1.57%)
Jan 29, 2016 52.44 53.47 52.18 53.45 2,457,238 +1.36(+2.61%)
Jan 28, 2016 53.06 53.21 51.95 52.09 1,851,697 -0.54(-1.02%)
Jan 27, 2016 53.57 54.03 52.30 52.62 2,359,720 -1.10(-2.05%)
Jan 26, 2016 52.80 53.77 52.54 53.72 1,418,378 +1.06(+2.02%)
Jan 25, 2016 52.95 53.38 52.58 52.66 1,421,281 -0.54(-1.01%)
Jan 22, 2016 52.85 53.29 52.73 53.20 2,204,726 +1.25(+2.41%)
Jan 21, 2016 52.02 52.74 51.60 51.94 2,974,816 +0.14(+0.28%)
Jan 20, 2016 51.83 52.21 50.83 51.80 2,681,754 -0.73(-1.40%)
Jan 19, 2016 52.93 53.10 52.17 52.53 1,546,037 +0.22(+0.43%)
Jan 15, 2016 52.41 52.31 52.31 52.31 3,347,402 -1.65(-3.05%)
Jan 14, 2016 53.16 54.24 52.73 53.96 3,428,945 +1.06(+2.00%)
Jan 13, 2016 53.88 54.32 52.73 52.90 2,830,793 -0.78(-1.45%)
Jan 12, 2016 53.65 53.86 52.74 53.68 3,081,698 +0.94(+1.78%)
Jan 11, 2016 52.45 53.04 51.96 52.74 1,929,234 +0.72(+1.39%)
Jan 08, 2016 53.26 53.38 51.94 52.02 2,191,341 -0.95(-1.79%)
Jan 07, 2016 52.35 53.34 51.97 52.96 2,414,624 +0.01(+0.02%)
Jan 06, 2016 53.12 53.45 52.70 52.95 1,948,699 -0.99(-1.84%)
Jan 05, 2016 53.86 54.66 53.39 53.95 2,552,058 +0.34(+0.63%)
Jan 04, 2016 53.26 53.66 52.78 53.61 2,418,490 -0.62(-1.14%)
Dec 31, 2015 54.38 54.23 54.23 54.23 973,499 -0.35(-0.64%)
Dec 30, 2015 54.88 55.14 54.55 54.57 653,649 -0.54(-0.97%)
Dec 29, 2015 54.91 55.60 54.80 55.11 843,825 +0.53(+0.97%)
Dec 28, 2015 54.42 54.58 53.93 54.58 1,526,155 -0.10(-0.18%)
Dec 24, 2015 54.70 54.68 54.68 54.68 459,649 -0.07(-0.13%)
Dec 23, 2015 53.72 55.05 53.61 54.75 2,445,068 +1.20(+2.24%)
Dec 22, 2015 53.13 53.73 52.96 53.55 1,912,837 +0.62(+1.17%)
Dec 21, 2015 52.78 53.48 52.60 52.94 1,880,078 +0.57(+1.09%)
Dec 18, 2015 53.33 53.38 52.34 52.36 3,058,786 -1.22(-2.27%)
Dec 17, 2015 55.47 55.92 53.47 53.58 2,304,958 -1.92(-3.47%)
Dec 16, 2015 55.56 55.78 54.46 55.51 1,541,258 +0.37(+0.67%)
Dec 15, 2015 55.09 55.39 54.65 55.14 2,143,370 +0.46(+0.83%)
Dec 14, 2015 54.06 55.57 54.03 54.68 2,390,176 +0.15(+0.28%)
Dec 11, 2015 54.82 55.27 54.31 54.53 2,532,900 -1.50(-2.67%)
Dec 10, 2015 56.50 56.67 55.94 56.03 2,199,983 -0.51(-0.90%)
Dec 09, 2015 55.90 57.11 55.85 56.53 2,838,457 +0.36(+0.63%)
Dec 08, 2015 56.13 56.23 55.50 56.18 2,849,624 -0.41(-0.72%)
Dec 07, 2015 57.75 57.92 56.25 56.59 2,375,918 -1.36(-2.35%)
Dec 04, 2015 57.32 58.18 57.32 57.95 3,525,861 +0.86(+1.51%)
Dec 03, 2015 58.08 58.15 56.68 57.09 4,839,618 -0.81(-1.40%)
Dec 02, 2015 57.34 58.77 57.16 57.90 9,502,336 +0.44(+0.76%)
Dec 01, 2015 57.00 57.70 56.73 57.46 4,592,994 +0.73(+1.29%)
Nov 30, 2015 57.75 57.83 56.65 56.73 3,448,721 -0.94(-1.62%)
Nov 27, 2015 57.59 57.82 57.45 57.67 1,088,246 +0.17(+0.29%)
Nov 25, 2015 57.92 57.50 57.50 57.50 2,277,860 -0.22(-0.39%)
Nov 24, 2015 58.05 58.33 56.99 57.72 2,374,876 -0.69(-1.17%)
Nov 23, 2015 59.23 59.38 58.25 58.41 2,701,048 -0.77(-1.30%)
Nov 20, 2015 59.16 59.35 59.04 59.17 3,023,153 +0.29(+0.50%)
Nov 19, 2015 59.03 59.28 58.69 58.88 1,468,855 -0.04(-0.06%)
Nov 18, 2015 58.74 59.04 58.36 58.91 1,463,044 +0.45(+0.78%)
Nov 17, 2015 58.56 58.91 58.30 58.46 1,122,154 +0.10(+0.17%)
Nov 16, 2015 58.04 58.46 57.82 58.36 1,645,482 +0.36(+0.61%)
Nov 13, 2015 58.99 59.10 58.00 58.00 1,217,197 -1.08(-1.82%)
Nov 12, 2015 59.49 59.72 59.00 59.08 1,897,677 -0.69(-1.15%)
Nov 11, 2015 59.18 60.03 58.98 59.77 2,057,306 +0.51(+0.86%)
Nov 10, 2015 58.92 59.42 58.83 59.26 2,028,042 +0.14(+0.24%)
Nov 09, 2015 59.64 60.12 58.86 59.12 1,325,841 -0.75(-1.25%)
Nov 06, 2015 58.96 60.08 58.93 59.87 2,561,683 +0.90(+1.53%)
Nov 05, 2015 58.56 59.43 58.33 58.97 4,065,685 +0.57(+0.98%)
Nov 04, 2015 57.45 60.38 57.42 58.40 6,341,696 +0.95(+1.66%)
Nov 03, 2015 58.84 61.70 57.08 57.44 10,591,810 -8.05(-12.29%)
Nov 02, 2015 64.40 65.58 62.89 65.49 3,156,392 +0.52(+0.80%)
Oct 30, 2015 64.89 65.05 64.51 64.97 2,262,611 +0.16(+0.25%)
Oct 29, 2015 64.74 64.93 64.50 64.81 1,296,417 -0.04(-0.07%)
Oct 28, 2015 63.54 64.87 63.27 64.86 1,174,999 +1.60(+2.54%)
Oct 27, 2015 63.21 63.60 63.00 63.25 1,344,479 -0.31(-0.49%)
Oct 26, 2015 63.38 63.61 63.11 63.56 1,060,474 +0.10(+0.15%)
Oct 23, 2015 63.44 63.56 62.90 63.47 1,142,926 +0.59(+0.94%)
Oct 22, 2015 62.50 63.26 62.23 62.88 1,165,275 +0.75(+1.20%)
Oct 21, 2015 63.09 63.32 62.09 62.13 924,271 -0.81(-1.29%)
Oct 20, 2015 62.82 63.10 62.48 62.94 958,380 +0.03(+0.04%)
Oct 19, 2015 62.36 62.99 62.16 62.91 1,152,257 +0.23(+0.37%)
Oct 16, 2015 62.42 62.68 62.00 62.68 1,118,216 +0.48(+0.77%)
Oct 15, 2015 62.25 62.26 61.59 62.20 1,873,896 +0.38(+0.62%)
Oct 14, 2015 62.31 62.67 61.66 61.82 1,240,145 -0.41(-0.66%)
Oct 13, 2015 62.76 63.16 62.01 62.23 1,394,132 -0.87(-1.38%)
Oct 12, 2015 62.82 63.40 62.61 63.10 782,763 +0.29(+0.45%)
Oct 09, 2015 63.49 63.84 62.46 62.82 1,692,261 -0.71(-1.12%)
Oct 08, 2015 62.46 63.60 62.33 63.53 1,778,187 +1.03(+1.65%)
Oct 07, 2015 62.21 62.62 61.80 62.50 1,509,700 +0.62(+1.01%)
Oct 06, 2015 61.60 61.89 61.19 61.87 1,368,465 +0.10(+0.16%)
Oct 05, 2015 61.05 61.95 61.05 61.77 1,215,518 +0.87(+1.43%)
Oct 02, 2015 59.18 60.95 58.95 60.90 990,315 +0.69(+1.14%)
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.