Fidelity National Information Services (NY: FIS )

108.01 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 31.61 31.71 31.20 31.22 2,303,850 -0.46(-1.45%)
Sep 27, 2012 31.90 31.97 31.66 31.68 1,584,199 -0.13(-0.41%)
Sep 26, 2012 32.28 32.37 31.74 31.81 1,878,228 -0.45(-1.39%)
Sep 25, 2012 32.60 32.83 32.26 32.26 1,653,344 -0.20(-0.62%)
Sep 24, 2012 32.27 32.69 32.18 32.46 2,025,480 -0.18(-0.55%)
Sep 21, 2012 32.66 32.80 32.47 32.64 3,844,087 +0.08(+0.25%)
Sep 20, 2012 32.29 32.65 32.14 32.56 1,570,221 +0.22(+0.68%)
Sep 19, 2012 32.44 32.58 32.33 32.34 1,923,615 -0.10(-0.31%)
Sep 18, 2012 32.24 32.45 32.08 32.44 1,157,876 +0.22(+0.68%)
Sep 17, 2012 31.71 32.29 31.55 32.22 4,669,057 +0.52(+1.64%)
Sep 14, 2012 31.94 31.99 31.64 31.70 2,431,212 -0.22(-0.69%)
Sep 13, 2012 31.52 32.03 31.45 31.92 1,979,209 +0.41(+1.30%)
Sep 12, 2012 31.89 31.89 31.47 31.51 1,334,539 -0.45(-1.41%)
Sep 11, 2012 32.49 32.49 31.95 31.96 1,405,100 -0.50(-1.54%)
Sep 10, 2012 32.45 32.69 32.43 32.46 1,046,515 -0.22(-0.67%)
Sep 07, 2012 32.62 32.82 32.58 32.68 1,178,678 +0.04(+0.12%)
Sep 06, 2012 32.08 32.66 32.06 32.64 1,424,796 +0.75(+2.35%)
Sep 05, 2012 31.66 32.15 31.61 31.89 1,857,420 +0.31(+0.98%)
Sep 04, 2012 31.52 31.71 31.30 31.58 1,162,024 +0.08(+0.25%)
Aug 31, 2012 31.66 31.70 31.31 31.50 1,333,652 +0.02(+0.06%)
Aug 30, 2012 31.58 31.66 31.45 31.48 1,151,771 -0.24(-0.76%)
Aug 29, 2012 31.72 31.80 31.50 31.72 784,520 -0.20(-0.63%)
Aug 27, 2012 32.10 32.10 31.82 31.92 614,570 -0.04(-0.13%)
Aug 24, 2012 31.58 32.03 31.48 31.96 1,016,134 +0.24(+0.76%)
Aug 23, 2012 31.62 31.80 31.44 31.72 1,024,553 +0.04(+0.13%)
Aug 22, 2012 31.70 31.89 31.50 31.68 1,131,842 -0.30(-0.94%)
Aug 21, 2012 31.97 32.19 31.83 31.98 2,622,077 -0.02(-0.06%)
Aug 20, 2012 31.18 32.11 31.18 32.00 2,587,375 +0.83(+2.66%)
Aug 17, 2012 30.97 31.20 30.83 31.17 5,803,425 +0.27(+0.87%)
Aug 16, 2012 30.95 31.17 30.71 30.90 1,480,050 +0.02(+0.06%)
Aug 15, 2012 31.05 31.13 30.86 30.88 1,217,872 -0.25(-0.80%)
Aug 14, 2012 31.07 31.25 31.00 31.13 1,625,449 +0.14(+0.45%)
Aug 13, 2012 30.95 31.02 30.79 30.99 1,621,288 -0.07(-0.23%)
Aug 10, 2012 30.91 31.09 30.91 31.06 928,332 +0.02(+0.06%)
Aug 09, 2012 31.00 31.13 30.93 31.04 806,690 +0.04(+0.13%)
Aug 08, 2012 30.95 31.14 30.84 31.00 2,352,499 -0.04(-0.13%)
Aug 07, 2012 31.26 31.33 31.04 31.04 2,095,070 -0.09(-0.29%)
Aug 06, 2012 31.50 31.63 31.08 31.13 1,105,619 -0.34(-1.08%)
Aug 03, 2012 31.22 31.56 31.05 31.47 3,021,154 +0.61(+1.98%)
Aug 02, 2012 30.55 30.94 30.46 30.86 2,399,923 +0.15(+0.49%)
Aug 01, 2012 31.52 31.62 30.58 30.71 2,228,720 -0.73(-2.32%)
Jul 31, 2012 31.68 31.68 31.39 31.44 2,211,552 -0.21(-0.66%)
Jul 30, 2012 32.01 32.21 31.65 31.65 2,777,226 -0.67(-2.07%)
Jul 27, 2012 31.89 32.42 31.72 32.32 2,750,531 +0.62(+1.96%)
Jul 26, 2012 32.14 32.33 31.69 31.70 2,094,559 +0.03(+0.09%)
Jul 25, 2012 32.01 32.03 31.63 31.67 1,236,003 -0.34(-1.06%)
Jul 24, 2012 32.08 32.25 31.84 32.01 1,481,651 +0.01(+0.03%)
Jul 23, 2012 31.90 32.21 31.61 32.00 1,612,015 -0.13(-0.40%)
Jul 20, 2012 32.50 32.54 32.10 32.13 1,508,917 -0.47(-1.44%)
Jul 19, 2012 33.32 33.32 32.53 32.60 2,378,028 -0.53(-1.60%)
Jul 18, 2012 33.79 33.97 32.26 33.13 4,599,513 -1.10(-3.21%)
Jul 17, 2012 34.32 34.52 34.13 34.23 1,176,943 -0.07(-0.20%)
Jul 16, 2012 34.12 34.45 34.00 34.30 1,234,166 -0.02(-0.06%)
Jul 13, 2012 33.37 34.34 33.33 34.32 2,182,440 +0.39(+1.15%)
Jul 12, 2012 33.86 34.04 33.79 33.93 1,274,128 -0.19(-0.56%)
Jul 11, 2012 33.96 34.21 33.82 34.12 1,235,643 +0.23(+0.68%)
Jul 10, 2012 34.51 34.84 33.82 33.89 1,235,382 -0.48(-1.40%)
Jul 09, 2012 34.22 34.39 33.93 34.37 801,394 +0.08(+0.23%)
Jul 06, 2012 34.18 34.39 34.01 34.29 1,189,696 -0.18(-0.52%)
Jul 05, 2012 34.60 34.85 34.47 34.47 1,187,922 -0.33(-0.95%)
Jul 03, 2012 34.43 34.81 34.37 34.80 802,180 +0.34(+0.99%)
Jul 02, 2012 34.11 34.48 33.87 34.46 2,146,719 +0.38(+1.12%)
Jun 29, 2012 33.97 34.08 33.80 34.08 2,662,734 +0.62(+1.85%)
Jun 28, 2012 33.57 33.68 33.20 33.46 1,947,013 -0.25(-0.74%)
Jun 27, 2012 32.74 33.82 32.74 33.71 2,611,793 +0.97(+2.96%)
Jun 26, 2012 32.49 32.83 32.42 32.74 1,341,814 +0.25(+0.77%)
Jun 25, 2012 32.95 32.97 32.48 32.49 1,082,180 -0.79(-2.37%)
Jun 22, 2012 33.17 33.43 33.02 33.28 1,059,367 +0.29(+0.88%)
Jun 21, 2012 33.88 33.91 32.99 32.99 1,078,562 -0.88(-2.60%)
Jun 20, 2012 33.38 33.93 33.38 33.87 1,789,567 +0.45(+1.35%)
Jun 19, 2012 33.30 33.70 33.29 33.42 999,616 +0.18(+0.54%)
Jun 18, 2012 32.94 33.30 32.79 33.24 949,537 +0.22(+0.67%)
Jun 15, 2012 32.61 33.09 32.53 33.02 3,102,479 +0.43(+1.32%)
Jun 14, 2012 32.39 32.71 32.36 32.59 1,314,900 +0.20(+0.62%)
Jun 13, 2012 31.92 32.55 31.62 32.39 1,937,163 +0.29(+0.90%)
Jun 12, 2012 32.02 32.25 31.82 32.10 1,229,888 +0.15(+0.47%)
Jun 11, 2012 32.63 32.73 31.94 31.95 1,186,830 -0.44(-1.36%)
Jun 08, 2012 31.98 32.39 31.91 32.39 749,935 +0.28(+0.87%)
Jun 07, 2012 32.52 32.54 32.06 32.11 1,066,413 -0.03(-0.09%)
Jun 06, 2012 31.97 32.15 31.79 32.14 1,497,315 +0.44(+1.39%)
Jun 05, 2012 31.18 31.75 31.07 31.70 1,280,787 +0.46(+1.47%)
Jun 04, 2012 31.37 31.58 30.96 31.24 1,823,142 -0.13(-0.41%)
Jun 01, 2012 32.33 32.39 31.35 31.37 2,145,811 -1.41(-4.30%)
May 31, 2012 32.92 33.05 32.53 32.78 5,748,330 -0.17(-0.52%)
May 30, 2012 33.12 33.18 32.88 32.95 2,185,442 -0.39(-1.17%)
May 29, 2012 33.13 33.39 32.79 33.34 1,676,216 +0.52(+1.58%)
May 25, 2012 33.00 33.06 32.67 32.82 992,595 -0.14(-0.42%)
May 24, 2012 32.96 33.08 32.64 32.96 1,707,200 +0.12(+0.37%)
May 23, 2012 32.41 32.88 32.29 32.84 2,049,425 +0.23(+0.71%)
May 22, 2012 32.03 32.61 31.84 32.61 1,743,425 +0.69(+2.16%)
May 21, 2012 31.38 31.97 31.37 31.92 1,447,531 +0.55(+1.75%)
May 18, 2012 32.09 32.18 31.30 31.37 1,639,576 -0.66(-2.06%)
May 17, 2012 32.49 32.54 32.03 32.03 1,529,926 -0.49(-1.51%)
May 16, 2012 32.56 32.84 32.43 32.52 1,448,347 +0.07(+0.22%)
May 15, 2012 32.46 32.69 32.23 32.45 1,158,985 -0.04(-0.12%)
May 14, 2012 32.51 32.64 32.23 32.49 998,550 -0.25(-0.76%)
May 11, 2012 32.43 32.91 32.34 32.74 1,335,064 +0.18(+0.55%)
May 10, 2012 32.45 32.64 32.37 32.56 1,450,052 +0.32(+0.99%)
May 09, 2012 31.86 32.49 31.84 32.24 1,470,178 +0.00(+0.00%)
May 08, 2012 32.41 32.51 31.94 32.24 1,522,092 -0.41(-1.26%)
May 07, 2012 32.83 32.98 32.60 32.65 979,039 -0.28(-0.85%)
May 04, 2012 33.19 33.33 32.87 32.93 1,205,310 -0.40(-1.20%)
May 03, 2012 33.81 33.81 33.31 33.33 768,161 -0.53(-1.57%)
May 02, 2012 33.90 34.00 33.68 33.86 1,895,674 -0.17(-0.50%)
May 01, 2012 33.69 34.15 33.67 34.03 1,744,527 +0.36(+1.07%)
Apr 30, 2012 33.75 33.83 33.42 33.67 1,152,183 -0.22(-0.65%)
Apr 27, 2012 33.84 34.00 33.65 33.89 2,035,977 +0.26(+0.77%)
Apr 26, 2012 32.97 34.00 32.92 33.63 2,432,080 +0.56(+1.69%)
Apr 25, 2012 32.90 33.22 32.59 33.07 1,719,759 +0.44(+1.35%)
Apr 24, 2012 32.82 32.89 32.53 32.63 1,347,703 -0.24(-0.73%)
Apr 23, 2012 32.76 32.91 32.48 32.87 1,441,962 -0.20(-0.60%)
Apr 20, 2012 33.19 33.32 33.07 33.07 1,855,861 -0.03(-0.09%)
Apr 19, 2012 33.31 33.72 32.92 33.10 1,628,002 -0.31(-0.93%)
Apr 18, 2012 33.12 33.52 33.01 33.41 1,756,453 +0.11(+0.33%)
Apr 17, 2012 32.60 33.45 32.35 33.30 2,269,295 +0.45(+1.37%)
Apr 16, 2012 32.45 33.02 32.44 32.85 1,156,060 +0.37(+1.14%)
Apr 13, 2012 32.78 32.92 32.48 32.48 1,196,940 -0.41(-1.25%)
Apr 12, 2012 32.80 33.08 32.78 32.89 1,641,761 +0.11(+0.34%)
Apr 11, 2012 32.46 32.86 32.37 32.78 2,128,077 +0.56(+1.74%)
Apr 10, 2012 32.20 32.54 32.13 32.22 3,033,862 +0.01(+0.03%)
Apr 09, 2012 32.18 32.36 32.04 32.21 1,504,558 -0.37(-1.14%)
Apr 05, 2012 32.43 32.67 32.42 32.58 1,924,803 +0.04(+0.12%)
Apr 04, 2012 33.03 33.07 32.52 32.54 1,692,918 -0.69(-2.08%)
Apr 03, 2012 33.57 33.67 33.01 33.23 1,369,291 -0.34(-1.01%)
Apr 02, 2012 32.98 33.92 32.85 33.57 2,569,926 +0.45(+1.36%)
Mar 30, 2012 33.40 33.44 32.93 33.12 1,987,774 +0.07(+0.21%)
Mar 29, 2012 32.78 33.24 32.78 33.05 1,617,629 +0.00(+0.00%)
Mar 28, 2012 33.15 33.19 32.76 33.05 1,433,612 -0.10(-0.30%)
Mar 27, 2012 33.43 33.43 33.08 33.15 1,018,137 -0.20(-0.60%)
Mar 26, 2012 33.17 33.36 33.04 33.35 1,609,370 +0.39(+1.18%)
Mar 23, 2012 32.91 33.04 32.65 32.96 1,093,163 +0.02(+0.06%)
Mar 22, 2012 32.63 33.04 32.54 32.94 1,226,800 +0.06(+0.18%)
Mar 21, 2012 32.75 33.03 32.67 32.88 1,487,962 +0.00(+0.00%)
Mar 20, 2012 32.64 32.97 32.45 32.88 1,789,689 +0.00(+0.00%)
Mar 19, 2012 32.88 32.97 32.75 32.88 1,343,253 -0.12(-0.36%)
Mar 16, 2012 32.94 33.06 32.73 33.00 3,807,459 +0.17(+0.52%)
Mar 15, 2012 32.22 33.00 32.14 32.83 2,401,111 +0.61(+1.89%)
Mar 14, 2012 31.98 32.29 31.84 32.22 1,249,841 +0.15(+0.47%)
Mar 13, 2012 31.97 32.07 31.77 32.07 2,061,926 +0.29(+0.91%)
Mar 12, 2012 31.68 31.93 31.55 31.78 1,183,782 +0.10(+0.32%)
Mar 09, 2012 31.83 31.90 31.59 31.68 1,038,641 -0.02(-0.06%)
Mar 08, 2012 31.72 31.80 31.48 31.70 1,211,429 +0.28(+0.89%)
Mar 07, 2012 31.19 31.52 31.06 31.42 1,323,439 +0.34(+1.09%)
Mar 06, 2012 31.20 31.46 30.97 31.08 1,218,323 -0.36(-1.15%)
Mar 05, 2012 31.25 31.50 31.20 31.44 1,382,063 +0.25(+0.80%)
Mar 02, 2012 31.87 31.87 31.17 31.19 1,181,211 -0.74(-2.32%)
Mar 01, 2012 31.80 31.98 31.73 31.93 2,382,055 +0.20(+0.63%)
Feb 29, 2012 31.47 31.79 31.30 31.73 2,409,046 +0.25(+0.79%)
Feb 28, 2012 31.26 31.63 31.05 31.48 2,001,559 +0.26(+0.83%)
Feb 27, 2012 30.87 31.41 30.70 31.22 1,552,110 +0.15(+0.48%)
Feb 24, 2012 31.08 31.22 30.98 31.07 1,531,245 -0.04(-0.13%)
Feb 23, 2012 30.72 31.18 30.65 31.11 3,069,911 +0.38(+1.24%)
Feb 22, 2012 30.59 30.95 30.59 30.73 2,328,688 -0.04(-0.13%)
Feb 21, 2012 30.80 30.89 30.57 30.77 2,022,963 +0.07(+0.23%)
Feb 17, 2012 31.29 31.30 30.50 30.70 3,428,087 -0.46(-1.48%)
Feb 16, 2012 31.44 31.51 31.15 31.16 1,777,134 -0.28(-0.89%)
Feb 15, 2012 31.42 31.97 31.29 31.44 3,122,770 +0.40(+1.29%)
Feb 14, 2012 29.66 31.30 29.66 31.04 4,460,499 +2.04(+7.03%)
Feb 13, 2012 28.82 29.08 28.64 29.00 2,430,288 +0.35(+1.22%)
Feb 10, 2012 28.60 28.68 28.52 28.65 1,593,085 -0.12(-0.42%)
Feb 09, 2012 28.95 28.97 28.66 28.77 1,996,181 -0.05(-0.17%)
Feb 08, 2012 28.90 29.02 28.69 28.82 2,356,292 -0.08(-0.28%)
Feb 07, 2012 29.06 29.06 28.86 28.90 1,679,054 -0.36(-1.23%)
Feb 06, 2012 29.15 29.32 29.06 29.26 1,169,442 -0.14(-0.48%)
Feb 03, 2012 29.00 29.40 28.96 29.40 2,422,443 +0.65(+2.26%)
Feb 02, 2012 28.82 28.83 28.66 28.75 1,842,866 +0.05(+0.17%)
Feb 01, 2012 28.53 28.78 28.47 28.70 2,081,799 +0.14(+0.49%)
Jan 31, 2012 28.56 28.67 28.38 28.56 1,974,950 +0.00(+0.00%)
Jan 30, 2012 28.22 28.58 28.08 28.56 980,608 +0.01(+0.04%)
Jan 27, 2012 28.27 28.61 28.23 28.55 1,271,496 +0.14(+0.49%)
Jan 26, 2012 28.41 28.49 28.20 28.41 959,848 +0.08(+0.28%)
Jan 25, 2012 27.98 28.40 27.81 28.33 1,022,519 +0.28(+1.00%)
Jan 24, 2012 27.65 28.12 27.60 28.05 947,808 +0.09(+0.32%)
Jan 23, 2012 27.80 28.00 27.67 27.96 1,066,006 +0.12(+0.43%)
Jan 20, 2012 27.60 27.88 27.49 27.84 1,399,114 +0.24(+0.87%)
Jan 19, 2012 27.50 27.77 27.47 27.60 1,312,728 +0.21(+0.77%)
Jan 18, 2012 27.03 27.44 26.86 27.39 877,667 +0.36(+1.33%)
Jan 17, 2012 27.10 27.29 26.98 27.03 1,362,793 +0.09(+0.33%)
Jan 13, 2012 26.94 27.03 26.71 26.94 1,434,505 -0.16(-0.59%)
Jan 12, 2012 27.40 27.44 26.98 27.10 2,009,386 -0.13(-0.48%)
Jan 11, 2012 27.08 27.33 27.04 27.23 1,061,863 +0.06(+0.22%)
Jan 10, 2012 27.32 27.55 26.78 27.17 1,621,984 +0.18(+0.67%)
Jan 09, 2012 26.50 27.06 26.47 26.99 1,464,606 +0.56(+2.12%)
Jan 06, 2012 26.83 26.98 26.40 26.43 1,823,617 -0.47(-1.75%)
Jan 05, 2012 26.56 27.20 26.56 26.90 1,875,909 +0.20(+0.75%)
Jan 04, 2012 26.62 26.78 26.31 26.70 1,706,950 +0.11(+0.41%)
Dec 30, 2011 26.55 26.71 26.47 26.59 956,143 +0.06(+0.23%)
Dec 29, 2011 26.45 26.58 26.36 26.53 1,305,762 +0.19(+0.72%)
Dec 28, 2011 26.68 26.75 26.26 26.34 1,543,979 -0.32(-1.20%)
Dec 27, 2011 26.49 26.84 26.48 26.66 1,050,532 +0.06(+0.23%)
Dec 23, 2011 26.50 26.75 26.48 26.60 1,057,330 +0.54(+2.07%)
Dec 21, 2011 25.73 26.08 25.65 26.06 1,592,454 +0.19(+0.73%)
Dec 20, 2011 25.52 26.04 25.52 25.87 2,807,204 +0.85(+3.40%)
Dec 19, 2011 25.54 25.59 24.98 25.02 1,606,234 -0.40(-1.57%)
Dec 16, 2011 25.43 25.74 25.26 25.42 2,504,605 +0.19(+0.75%)
Dec 15, 2011 25.61 25.79 25.18 25.23 1,870,186 -0.16(-0.63%)
Dec 14, 2011 25.18 25.65 25.12 25.39 2,523,741 +0.16(+0.63%)
Dec 13, 2011 25.58 25.78 25.08 25.23 1,777,787 -0.18(-0.71%)
Dec 12, 2011 25.54 25.66 25.35 25.41 1,803,701 -0.31(-1.21%)
Dec 09, 2011 25.28 25.89 25.23 25.72 2,434,650 +0.53(+2.10%)
Dec 08, 2011 25.82 25.93 25.14 25.19 2,908,076 -0.77(-2.97%)
Dec 07, 2011 25.16 25.99 24.94 25.96 2,555,611 +0.71(+2.81%)
Dec 06, 2011 25.59 25.59 25.25 25.25 2,093,017 -0.34(-1.33%)
Dec 05, 2011 25.30 25.76 25.20 25.59 2,285,141 +0.68(+2.73%)
Dec 02, 2011 24.89 24.96 24.76 24.91 2,441,220 +0.30(+1.22%)
Dec 01, 2011 23.99 24.81 23.93 24.61 2,590,877 +0.52(+2.16%)
Nov 30, 2011 23.58 24.10 23.40 24.09 3,655,578 +1.30(+5.70%)
Nov 29, 2011 23.13 23.17 22.76 22.79 2,055,258 -0.43(-1.85%)
Nov 28, 2011 23.16 23.27 23.02 23.22 1,113,383 +0.64(+2.83%)
Nov 25, 2011 22.69 22.89 22.53 22.58 876,358 -0.20(-0.88%)
Nov 23, 2011 22.62 23.01 22.54 22.78 2,400,266 -0.05(-0.22%)
Nov 22, 2011 23.33 23.42 22.76 22.83 2,134,366 -0.54(-2.31%)
Nov 21, 2011 23.30 23.51 23.11 23.37 1,970,706 -0.31(-1.31%)
Nov 18, 2011 23.64 23.80 23.43 23.68 3,220,164 +0.05(+0.21%)
Nov 17, 2011 24.39 24.50 23.58 23.63 2,607,787 -0.84(-3.43%)
Nov 16, 2011 24.70 25.09 24.44 24.47 1,833,559 -0.42(-1.69%)
Nov 15, 2011 24.97 25.16 24.74 24.89 3,826,622 -0.11(-0.44%)
Nov 14, 2011 25.60 25.62 24.90 25.00 1,806,527 -0.78(-3.03%)
Nov 11, 2011 25.51 25.83 25.47 25.78 947,766 +0.69(+2.75%)
Nov 10, 2011 25.18 25.28 24.78 25.09 1,571,620 +0.22(+0.88%)
Nov 09, 2011 25.28 25.45 24.85 24.87 2,020,953 -1.12(-4.31%)
Nov 08, 2011 25.76 26.00 25.45 25.99 1,120,536 +0.33(+1.29%)
Nov 07, 2011 25.22 25.67 25.09 25.66 1,529,502 +0.43(+1.70%)
Nov 04, 2011 25.28 25.39 24.92 25.23 1,724,431 -0.28(-1.10%)
Nov 03, 2011 24.81 25.54 24.51 25.51 1,998,182 +0.92(+3.74%)
Nov 02, 2011 25.13 25.30 24.45 24.59 3,204,351 -0.21(-0.85%)
Nov 01, 2011 24.39 25.52 24.06 24.80 5,622,501 -1.38(-5.27%)
Oct 31, 2011 26.69 27.01 26.15 26.18 3,499,537 -0.90(-3.32%)
Oct 28, 2011 27.02 27.17 26.85 27.08 1,767,800 -0.23(-0.84%)
Oct 27, 2011 27.14 27.47 26.86 27.31 2,613,913 +1.00(+3.80%)
Oct 26, 2011 26.26 26.39 25.50 26.31 1,862,064 +0.40(+1.54%)
Oct 25, 2011 26.25 26.45 25.84 25.91 1,498,402 -0.52(-1.97%)
Oct 24, 2011 25.85 26.50 25.76 26.43 884,073 +0.65(+2.52%)
Oct 21, 2011 25.73 25.91 25.51 25.78 1,513,175 +0.33(+1.30%)
Oct 20, 2011 25.61 25.86 25.11 25.45 1,796,841 -0.12(-0.47%)
Oct 19, 2011 26.32 26.32 25.50 25.57 1,363,671 -0.75(-2.85%)
Oct 18, 2011 25.55 26.42 25.28 26.32 2,039,825 +0.71(+2.77%)
Oct 17, 2011 25.94 26.01 25.55 25.61 1,644,357 -0.49(-1.88%)
Oct 14, 2011 26.05 26.20 25.89 26.10 1,112,302 +0.36(+1.40%)
Oct 13, 2011 25.70 25.84 25.34 25.74 998,102 -0.10(-0.39%)
Oct 12, 2011 25.76 25.99 25.50 25.84 1,552,803 +0.30(+1.17%)
Oct 11, 2011 25.21 25.77 25.15 25.54 765,945 +0.06(+0.24%)
Oct 10, 2011 25.25 25.48 25.14 25.48 1,084,527 +0.69(+2.78%)
Oct 07, 2011 25.19 25.27 24.75 24.79 1,793,255 -0.40(-1.59%)
Oct 06, 2011 24.64 25.20 24.64 25.19 1,913,193 +0.86(+3.53%)
Oct 05, 2011 24.52 24.66 23.99 24.33 2,711,398 -0.14(-0.57%)
Oct 04, 2011 23.09 24.53 23.05 24.47 2,550,244 +1.02(+4.35%)
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.