Fidelity National Information Services (NY: FIS )

73.08 +0.50 (+0.69%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 87.60 87.88 87.27 87.63 1,147,291 +0.05(+0.05%)
Sep 28, 2017 86.86 87.63 86.82 87.58 950,874 +0.32(+0.37%)
Sep 27, 2017 87.25 87.69 87.06 87.27 1,018,246 +0.33(+0.38%)
Sep 26, 2017 87.20 87.42 86.81 86.94 994,410 -0.17(-0.19%)
Sep 25, 2017 87.31 87.46 86.46 87.11 1,451,467 -0.21(-0.24%)
Sep 22, 2017 86.97 87.38 86.83 87.31 1,032,609 +0.31(+0.36%)
Sep 21, 2017 86.96 87.20 86.66 87.00 904,999 -0.08(-0.09%)
Sep 20, 2017 87.14 87.38 86.50 87.08 1,211,251 +0.03(+0.03%)
Sep 19, 2017 87.71 87.90 86.95 87.05 1,355,875 -0.72(-0.82%)
Sep 18, 2017 86.51 87.84 86.42 87.77 2,369,709 +1.44(+1.66%)
Sep 15, 2017 86.38 86.64 86.06 86.34 2,240,175 -0.09(-0.11%)
Sep 14, 2017 86.42 86.77 86.12 86.43 1,062,603 -0.02(-0.02%)
Sep 13, 2017 87.07 87.16 86.44 86.45 935,241 -0.85(-0.98%)
Sep 12, 2017 87.46 87.67 86.95 87.30 825,260 -0.06(-0.06%)
Sep 11, 2017 86.81 87.36 86.51 87.36 1,177,121 +1.02(+1.18%)
Sep 08, 2017 86.53 86.73 86.18 86.34 1,134,401 -0.22(-0.25%)
Sep 07, 2017 86.66 86.84 86.27 86.55 1,022,891 +0.06(+0.06%)
Sep 06, 2017 86.42 86.63 85.93 86.50 1,033,285 +0.24(+0.28%)
Sep 05, 2017 86.15 86.36 85.78 86.25 1,077,302 -0.12(-0.14%)
Sep 01, 2017 87.13 87.26 86.05 86.37 1,093,013 -0.54(-0.62%)
Aug 31, 2017 86.73 87.04 86.51 86.92 1,529,161 +0.50(+0.57%)
Aug 30, 2017 86.01 86.52 85.79 86.42 944,027 +0.42(+0.49%)
Aug 29, 2017 85.44 86.27 85.38 86.00 995,684 +0.14(+0.16%)
Aug 28, 2017 85.72 85.93 85.46 85.86 717,941 +0.42(+0.49%)
Aug 25, 2017 85.67 85.82 85.29 85.44 887,725 +0.08(+0.10%)
Aug 24, 2017 85.66 85.66 85.17 85.36 1,267,042 -0.08(-0.10%)
Aug 23, 2017 85.45 85.58 85.17 85.44 1,043,615 -0.22(-0.26%)
Aug 22, 2017 85.24 85.73 85.00 85.66 1,302,643 +0.67(+0.79%)
Aug 21, 2017 84.03 85.03 84.00 84.99 1,472,868 +0.96(+1.15%)
Aug 18, 2017 83.72 84.30 83.22 84.03 3,307,262 +0.24(+0.29%)
Aug 17, 2017 85.53 85.62 83.72 83.78 1,265,127 -1.76(-2.06%)
Aug 16, 2017 84.34 85.99 84.19 85.54 1,612,892 +0.74(+0.87%)
Aug 15, 2017 84.63 85.01 84.59 84.80 901,013 +0.20(+0.23%)
Aug 14, 2017 84.19 84.76 84.04 84.61 778,307 +1.15(+1.38%)
Aug 11, 2017 83.31 83.85 83.29 83.46 834,515 -0.04(-0.04%)
Aug 10, 2017 83.50 83.93 83.30 83.49 1,750,956 -0.12(-0.15%)
Aug 09, 2017 83.66 83.84 83.35 83.62 1,219,113 -0.56(-0.67%)
Aug 08, 2017 84.59 84.80 84.09 84.18 1,019,525 -0.52(-0.62%)
Aug 07, 2017 84.36 84.75 84.34 84.70 2,550,254 +0.17(+0.20%)
Aug 04, 2017 85.00 84.18 84.53 2,938,699 -0.04(-0.04%)
Aug 03, 2017 85.18 85.61 84.05 84.57 2,326,830 -0.78(-0.91%)
Aug 02, 2017 85.96 86.79 85.02 85.35 2,418,983 -0.59(-0.69%)
Aug 01, 2017 85.79 85.96 85.35 85.94 2,083,408 +0.61(+0.71%)
Jul 31, 2017 85.29 85.65 85.11 85.33 1,984,849 +0.36(+0.43%)
Jul 28, 2017 85.12 85.24 84.49 84.96 1,422,060 -0.21(-0.24%)
Jul 27, 2017 85.05 85.18 84.42 85.17 3,095,148 +0.34(+0.40%)
Jul 26, 2017 84.19 84.83 83.91 84.83 1,197,901 +0.93(+1.10%)
Jul 25, 2017 84.27 84.39 83.87 83.91 1,387,410 -0.39(-0.47%)
Jul 24, 2017 84.18 84.46 83.61 84.30 1,024,726 +0.11(+0.13%)
Jul 21, 2017 83.98 84.42 83.96 84.19 1,104,715 +0.18(+0.21%)
Jul 20, 2017 84.29 83.77 84.01 1,578,316 -0.06(-0.07%)
Jul 19, 2017 84.09 84.44 83.86 84.06 1,360,289 +0.02(+0.02%)
Jul 18, 2017 83.76 84.05 83.43 84.05 1,014,893 +0.21(+0.25%)
Jul 17, 2017 83.83 83.95 83.54 83.84 1,228,704 +0.05(+0.06%)
Jul 14, 2017 83.72 83.97 83.49 83.79 1,221,233 +0.31(+0.37%)
Jul 13, 2017 83.13 83.57 82.75 83.48 1,845,194 +0.61(+0.73%)
Jul 12, 2017 82.32 82.93 82.26 82.88 1,928,199 +0.73(+0.89%)
Jul 11, 2017 81.64 82.21 81.39 82.15 2,107,933 +0.49(+0.60%)
Jul 10, 2017 81.20 81.88 80.90 81.66 1,589,079 +0.49(+0.60%)
Jul 07, 2017 80.23 81.33 80.23 81.17 1,933,679 +1.15(+1.44%)
Jul 06, 2017 80.26 80.29 79.72 80.02 1,626,496 -0.52(-0.65%)
Jul 05, 2017 80.14 80.74 79.93 80.55 1,759,791 +0.62(+0.77%)
Jul 03, 2017 80.17 80.52 79.85 79.93 883,334 +0.05(+0.06%)
Jun 30, 2017 79.51 80.21 79.32 79.88 1,572,464 +0.55(+0.70%)
Jun 29, 2017 80.20 80.29 78.56 79.33 1,616,100 -1.09(-1.36%)
Jun 28, 2017 80.00 80.51 79.30 80.43 1,210,316 +0.71(+0.89%)
Jun 27, 2017 79.27 80.08 79.02 79.71 2,071,149 +0.30(+0.38%)
Jun 26, 2017 79.57 79.63 78.93 79.42 1,194,910 +0.06(+0.07%)
Jun 23, 2017 79.41 79.61 79.01 79.36 1,445,156 -0.02(-0.02%)
Jun 22, 2017 79.52 79.71 78.99 79.38 906,000 -0.12(-0.15%)
Jun 21, 2017 79.73 79.99 79.23 79.50 1,231,827 -0.15(-0.19%)
Jun 20, 2017 79.40 79.76 79.15 79.65 2,161,284 +0.07(+0.09%)
Jun 19, 2017 79.99 80.10 79.11 79.57 1,671,080 -0.11(-0.14%)
Jun 16, 2017 80.44 80.73 79.51 79.69 2,476,404 -0.79(-0.98%)
Jun 15, 2017 79.70 80.69 79.19 80.47 2,055,289 +0.28(+0.35%)
Jun 14, 2017 80.34 80.71 79.73 80.19 1,621,389 +0.26(+0.33%)
Jun 13, 2017 79.31 80.16 79.31 79.93 1,558,519 +0.76(+0.95%)
Jun 12, 2017 78.64 79.17 77.71 79.17 2,057,510 +0.30(+0.38%)
Jun 09, 2017 79.52 79.84 78.25 78.88 1,404,872 -0.63(-0.80%)
Jun 08, 2017 80.76 79.10 79.51 2,174,721 -1.17(-1.46%)
Jun 07, 2017 80.56 80.76 80.28 80.69 1,193,500 +0.28(+0.35%)
Jun 06, 2017 80.19 80.95 80.19 80.41 1,171,128 -0.28(-0.35%)
Jun 05, 2017 80.80 81.10 80.63 80.69 1,254,126 -0.11(-0.14%)
Jun 02, 2017 80.82 81.40 80.54 80.80 1,459,695 -0.09(-0.12%)
Jun 01, 2017 80.05 80.89 80.05 80.89 1,746,352 +0.84(+1.05%)
May 31, 2017 79.73 80.13 79.50 80.05 2,575,957 +0.54(+0.68%)
May 30, 2017 79.24 79.60 79.04 79.51 1,628,409 +0.01(+0.01%)
May 26, 2017 79.29 79.84 79.29 79.50 1,494,256 -0.07(-0.09%)
May 25, 2017 78.59 79.76 78.31 79.58 1,524,423 +1.31(+1.68%)
May 24, 2017 77.94 78.35 77.82 78.26 1,536,954 +0.27(+0.35%)
May 23, 2017 78.45 78.77 77.89 77.99 1,574,612 -0.34(-0.44%)
May 22, 2017 77.79 78.59 77.61 78.34 1,558,053 +0.77(+1.00%)
May 19, 2017 77.55 77.86 77.32 77.56 1,426,695 +0.36(+0.47%)
May 18, 2017 77.24 77.79 76.98 77.20 1,585,526 -0.04(-0.05%)
May 17, 2017 78.10 78.04 77.18 77.24 2,084,495 -0.87(-1.11%)
May 16, 2017 77.97 78.21 77.77 78.10 1,428,916 +0.34(+0.44%)
May 15, 2017 77.44 77.93 77.39 77.76 1,292,301 +0.28(+0.36%)
May 12, 2017 77.72 77.89 77.42 77.48 1,235,895 -0.46(-0.59%)
May 11, 2017 77.66 77.94 77.42 77.93 1,347,093 +0.02(+0.02%)
May 10, 2017 77.21 77.93 77.08 77.92 1,752,241 +0.40(+0.52%)
May 09, 2017 77.60 77.65 77.06 77.52 1,656,474 -0.18(-0.23%)
May 08, 2017 77.34 77.75 77.24 77.69 1,242,262 +0.27(+0.35%)
May 05, 2017 78.07 78.08 76.96 77.42 1,654,548 -0.44(-0.56%)
May 04, 2017 77.71 78.40 77.44 77.86 1,945,660 +0.50(+0.65%)
May 03, 2017 76.69 77.38 76.18 77.36 2,711,001 -0.26(-0.34%)
May 02, 2017 78.70 79.21 76.46 77.62 3,484,174 -1.08(-1.37%)
May 01, 2017 78.55 79.17 78.32 78.70 3,177,693 +0.21(+0.27%)
Apr 28, 2017 78.37 78.59 77.66 78.48 1,579,375 +0.09(+0.12%)
Apr 27, 2017 78.31 78.85 78.19 78.39 1,018,084 +0.20(+0.25%)
Apr 26, 2017 78.16 78.40 77.99 78.20 997,453 +0.02(+0.02%)
Apr 25, 2017 77.95 78.35 77.79 78.18 1,324,884 +0.50(+0.65%)
Apr 24, 2017 77.50 77.92 77.35 77.67 1,408,137 +0.74(+0.96%)
Apr 21, 2017 76.01 77.16 75.98 76.94 2,573,986 +0.89(+1.18%)
Apr 20, 2017 75.53 76.13 75.19 76.04 1,074,952 +0.86(+1.14%)
Apr 19, 2017 75.33 75.59 75.05 75.18 1,106,322 -0.09(-0.12%)
Apr 18, 2017 75.01 75.32 74.90 75.28 859,333 +0.11(+0.15%)
Apr 17, 2017 74.94 75.26 74.94 75.17 1,882,356 +0.44(+0.59%)
Apr 13, 2017 74.93 75.38 74.73 74.73 1,134,894 -0.34(-0.45%)
Apr 12, 2017 74.36 75.11 74.13 75.06 1,443,200 +0.41(+0.55%)
Apr 11, 2017 74.81 74.86 74.32 74.65 1,260,155 -0.43(-0.57%)
Apr 10, 2017 74.49 75.15 74.42 75.08 2,329,431 +0.62(+0.84%)
Apr 07, 2017 74.24 74.68 74.05 74.46 1,317,883 +0.25(+0.34%)
Apr 06, 2017 74.04 74.40 73.87 74.21 2,536,832 +0.09(+0.13%)
Apr 05, 2017 73.95 74.73 73.89 74.11 1,882,967 +0.34(+0.47%)
Apr 04, 2017 74.02 74.26 73.54 73.77 1,985,024 -0.29(-0.39%)
Apr 03, 2017 74.46 74.94 73.60 74.06 3,478,355 -0.17(-0.23%)
Mar 31, 2017 74.67 75.03 74.19 74.22 1,853,537 -0.40(-0.54%)
Mar 30, 2017 74.39 74.99 74.29 74.63 1,564,870 +0.02(+0.02%)
Mar 29, 2017 74.40 74.76 73.65 74.61 1,145,132 -0.24(-0.32%)
Mar 28, 2017 74.15 75.22 73.75 74.85 2,521,173 -0.11(-0.15%)
Mar 27, 2017 74.23 75.04 73.99 74.96 1,950,649 +0.27(+0.36%)
Mar 24, 2017 74.49 74.93 74.40 74.69 1,275,282 +0.28(+0.38%)
Mar 23, 2017 74.39 74.74 74.08 74.41 1,340,407 -0.07(-0.10%)
Mar 22, 2017 74.82 75.03 74.41 74.49 1,451,147 -0.14(-0.19%)
Mar 21, 2017 75.31 75.61 74.43 74.63 1,945,799 -0.90(-1.20%)
Mar 20, 2017 76.37 76.37 75.08 75.53 1,772,071 -0.76(-0.99%)
Mar 17, 2017 76.77 76.81 76.21 76.28 2,070,184 -0.11(-0.15%)
Mar 16, 2017 76.91 77.02 76.29 76.40 1,174,895 -0.53(-0.69%)
Mar 15, 2017 76.93 77.10 76.50 76.93 1,603,472 +0.33(+0.43%)
Mar 14, 2017 76.72 77.02 76.27 76.60 913,522 -0.24(-0.31%)
Mar 13, 2017 76.36 77.00 76.20 76.84 1,415,589 +0.46(+0.60%)
Mar 10, 2017 76.41 76.76 75.73 76.39 2,632,977 +0.23(+0.30%)
Mar 09, 2017 76.41 76.74 75.85 76.16 1,565,033 -0.22(-0.29%)
Mar 08, 2017 76.82 76.85 76.21 76.38 1,438,158 -0.39(-0.51%)
Mar 07, 2017 76.62 77.08 76.56 76.77 1,048,489 -0.06(-0.07%)
Mar 06, 2017 76.57 77.10 76.47 76.82 1,289,908 -0.23(-0.30%)
Mar 03, 2017 76.39 77.18 76.17 77.06 1,197,518 +0.63(+0.83%)
Mar 02, 2017 76.82 77.08 76.38 76.43 1,163,129 -0.70(-0.90%)
Mar 01, 2017 76.81 77.45 76.65 77.12 1,652,935 +0.70(+0.91%)
Feb 28, 2017 76.82 76.87 76.22 76.43 1,886,922 -0.33(-0.44%)
Feb 27, 2017 77.80 77.85 76.40 76.76 2,211,502 -1.12(-1.44%)
Feb 24, 2017 76.17 77.90 75.92 77.88 2,527,907 +0.70(+0.90%)
Feb 23, 2017 77.10 77.29 76.64 77.19 1,624,313 +0.25(+0.33%)
Feb 22, 2017 76.09 77.09 76.00 76.94 1,217,815 +0.60(+0.79%)
Feb 21, 2017 75.93 76.52 75.92 76.33 1,393,262 +0.11(+0.15%)
Feb 17, 2017 76.22 76.22 76.22 0 +0.31(+0.40%)
Feb 16, 2017 75.55 75.93 75.07 75.91 1,133,303 +0.29(+0.38%)
Feb 15, 2017 74.78 75.69 74.67 75.63 1,744,310 +0.85(+1.13%)
Feb 14, 2017 75.06 75.21 74.60 74.78 1,257,880 -0.38(-0.51%)
Feb 13, 2017 75.12 75.36 74.75 75.16 1,150,543 +0.42(+0.56%)
Feb 10, 2017 75.21 75.61 74.74 74.74 2,072,138 -0.27(-0.36%)
Feb 09, 2017 74.17 75.25 73.99 75.01 2,311,460 +0.85(+1.14%)
Feb 08, 2017 72.46 74.63 72.11 74.17 5,055,102 +2.36(+3.29%)
Feb 07, 2017 71.31 72.21 70.15 71.81 7,356,614 -1.90(-2.58%)
Feb 06, 2017 73.75 73.93 73.29 73.71 2,661,845 -0.05(-0.06%)
Feb 03, 2017 73.93 74.60 73.47 73.76 1,723,964 +0.32(+0.43%)
Feb 02, 2017 73.26 73.74 72.98 73.44 1,101,188 +0.04(+0.05%)
Feb 01, 2017 74.02 74.12 73.16 73.41 1,415,748 -0.37(-0.50%)
Jan 31, 2017 73.92 74.15 73.27 73.78 1,408,368 -0.17(-0.23%)
Jan 30, 2017 74.21 74.21 73.31 73.94 721,764 -0.20(-0.26%)
Jan 27, 2017 74.22 74.25 73.88 74.14 1,024,888 +0.23(+0.31%)
Jan 26, 2017 74.22 74.28 73.65 73.91 1,833,496 -0.30(-0.40%)
Jan 25, 2017 74.32 74.58 74.06 74.21 1,874,760 -0.14(-0.19%)
Jan 24, 2017 74.32 74.39 73.83 74.34 2,047,098 -0.04(-0.05%)
Jan 23, 2017 74.13 74.64 73.96 74.38 2,972,032 +0.26(+0.35%)
Jan 20, 2017 73.91 74.30 73.61 74.12 3,295,524 +0.59(+0.81%)
Jan 19, 2017 73.63 73.68 73.00 73.53 1,712,596 -0.29(-0.39%)
Jan 18, 2017 73.27 73.89 72.61 73.81 2,834,532 +0.71(+0.97%)
Jan 17, 2017 71.77 73.16 71.61 73.11 2,354,229 +1.24(+1.72%)
Jan 13, 2017 71.87 71.87 71.87 0 +0.30(+0.42%)
Jan 12, 2017 71.51 71.74 70.68 71.58 2,386,835 -0.32(-0.44%)
Jan 11, 2017 71.93 72.20 71.53 71.89 1,293,221 -0.24(-0.33%)
Jan 10, 2017 72.52 72.77 72.12 72.13 856,908 -0.36(-0.50%)
Jan 09, 2017 73.31 73.34 72.48 72.50 1,037,282 -0.79(-1.08%)
Jan 06, 2017 72.93 73.40 72.16 73.29 1,048,178 +0.78(+1.08%)
Jan 05, 2017 72.69 73.19 72.23 72.51 1,238,108 -0.18(-0.24%)
Jan 04, 2017 71.40 72.69 71.40 72.68 1,675,564 +1.17(+1.64%)
Jan 03, 2017 70.86 71.58 70.49 71.51 1,772,709 +1.24(+1.77%)
Dec 30, 2016 70.27 70.27 70.27 0 -1.26(-1.77%)
Dec 29, 2016 71.20 71.64 71.07 71.53 1,584,529 +0.39(+0.55%)
Dec 28, 2016 71.16 71.41 70.71 71.14 1,681,382 -0.08(-0.12%)
Dec 27, 2016 70.70 71.45 70.47 71.22 1,277,194 +0.60(+0.86%)
Dec 23, 2016 70.62 70.62 70.62 0 +0.20(+0.29%)
Dec 22, 2016 71.08 71.08 70.22 70.41 2,241,514 -0.83(-1.16%)
Dec 21, 2016 70.87 71.73 70.63 71.24 1,033,685 +0.21(+0.30%)
Dec 20, 2016 70.83 71.12 70.30 71.03 1,821,767 +0.35(+0.50%)
Dec 19, 2016 71.26 71.48 70.53 70.67 1,873,586 -0.52(-0.73%)
Dec 16, 2016 72.04 72.22 70.85 71.20 8,459,231 -0.66(-0.92%)
Dec 15, 2016 70.70 72.25 70.23 71.85 2,295,775 +1.33(+1.88%)
Dec 14, 2016 69.89 71.16 69.70 70.53 2,989,570 +0.78(+1.12%)
Dec 13, 2016 70.41 70.72 69.71 69.75 1,693,100 -0.41(-0.58%)
Dec 12, 2016 69.80 70.45 69.77 70.15 1,958,711 +0.20(+0.29%)
Dec 09, 2016 69.54 70.10 69.41 69.95 1,573,186 +0.41(+0.59%)
Dec 08, 2016 69.94 69.95 69.16 69.54 1,930,788 -0.46(-0.66%)
Dec 07, 2016 69.18 70.04 68.48 70.01 3,036,833 +0.10(+0.15%)
Dec 06, 2016 69.91 70.01 69.41 69.90 1,957,734 +0.21(+0.31%)
Dec 05, 2016 69.94 70.14 69.53 69.69 2,184,652 +0.26(+0.37%)
Dec 02, 2016 70.13 70.26 69.39 69.43 1,882,420 -0.68(-0.96%)
Dec 01, 2016 71.44 71.47 69.79 70.11 1,806,978 -1.35(-1.89%)
Nov 30, 2016 72.99 73.22 71.44 71.46 2,016,838 -1.58(-2.17%)
Nov 29, 2016 73.00 73.23 72.73 73.04 1,268,667 +0.21(+0.29%)
Nov 28, 2016 72.94 73.13 72.52 72.83 1,405,628 -0.08(-0.11%)
Nov 25, 2016 73.19 73.35 72.73 72.91 737,398 -0.22(-0.30%)
Nov 23, 2016 73.13 73.13 73.13 0 +1.26(+1.75%)
Nov 22, 2016 71.71 71.99 71.26 71.88 1,603,570 +0.10(+0.14%)
Nov 21, 2016 71.50 72.10 71.44 71.77 1,627,591 +0.38(+0.53%)
Nov 18, 2016 70.31 71.80 70.17 71.39 2,422,256 +1.16(+1.65%)
Nov 17, 2016 69.75 70.31 69.36 70.24 1,944,854 +0.71(+1.03%)
Nov 16, 2016 69.20 69.64 68.91 69.52 1,557,990 +0.33(+0.48%)
Nov 15, 2016 69.93 70.23 69.09 69.19 2,062,658 -0.42(-0.60%)
Nov 14, 2016 70.77 71.26 69.26 69.61 2,172,820 -1.05(-1.48%)
Nov 11, 2016 70.97 71.65 70.55 70.65 1,870,925 -0.68(-0.95%)
Nov 10, 2016 71.47 71.65 70.23 71.33 2,159,631 +0.14(+0.20%)
Nov 09, 2016 70.06 71.42 69.39 71.19 1,693,392 +0.28(+0.39%)
Nov 08, 2016 70.82 71.28 70.37 70.91 1,045,165 +0.09(+0.13%)
Nov 07, 2016 70.71 71.11 70.57 70.82 1,918,502 +1.00(+1.43%)
Nov 04, 2016 69.34 70.26 69.30 69.82 1,548,348 +0.42(+0.60%)
Nov 03, 2016 69.48 69.78 69.20 69.40 1,189,796 -0.07(-0.11%)
Nov 02, 2016 70.92 71.11 69.32 69.48 2,394,192 -1.67(-2.34%)
Nov 01, 2016 68.42 71.38 68.40 71.14 4,532,384 +2.71(+3.96%)
Oct 31, 2016 68.90 69.08 67.81 68.43 1,928,243 -0.42(-0.61%)
Oct 28, 2016 68.72 69.42 68.64 68.85 2,015,968 +0.26(+0.38%)
Oct 27, 2016 69.39 69.46 68.11 68.59 3,428,370 -0.98(-1.41%)
Oct 26, 2016 69.77 70.26 69.45 69.57 959,679 -0.38(-0.54%)
Oct 25, 2016 70.22 69.84 69.95 1,632,722 -0.31(-0.45%)
Oct 24, 2016 69.91 70.39 69.64 70.26 1,596,619 +0.82(+1.19%)
Oct 21, 2016 69.26 69.72 68.89 69.44 1,174,080 -0.26(-0.37%)
Oct 20, 2016 70.64 70.69 69.29 69.70 2,361,417 -0.95(-1.35%)
Oct 19, 2016 70.55 70.85 70.38 70.65 1,065,358 +0.34(+0.49%)
Oct 18, 2016 70.77 70.92 70.25 70.31 1,268,168 +0.13(+0.18%)
Oct 17, 2016 70.99 71.03 70.13 70.18 1,248,792 -0.64(-0.90%)
Oct 14, 2016 70.98 71.70 70.81 70.82 977,372 +0.16(+0.22%)
Oct 13, 2016 70.99 71.22 70.29 70.66 1,629,496 -0.80(-1.11%)
Oct 12, 2016 70.90 71.55 70.61 71.46 1,042,147 +0.65(+0.92%)
Oct 11, 2016 71.36 71.37 70.38 70.81 1,506,551 -0.85(-1.19%)
Oct 10, 2016 72.10 72.35 71.63 71.66 1,204,403 -0.20(-0.28%)
Oct 07, 2016 72.63 72.85 71.55 71.87 1,827,125 -0.60(-0.83%)
Oct 06, 2016 71.20 72.51 71.17 72.47 2,039,868 +1.31(+1.83%)
Oct 05, 2016 71.17 72.09 70.67 71.16 1,902,873 +0.38(+0.54%)
Oct 04, 2016 71.20 71.44 70.29 70.78 1,204,234 -0.42(-0.59%)
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.