Fidelity National Information Services (NY: FIS )

70.43 +0.64 (+0.92%)
Streaming Delayed Price Updated: 1:07 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 102.31 103.41 102.28 102.90 1,597,929 +0.28(+0.28%)
Sep 27, 2018 103.33 103.62 102.05 102.61 1,738,977 -0.71(-0.68%)
Sep 26, 2018 103.79 104.25 103.19 103.32 1,062,722 -0.27(-0.26%)
Sep 25, 2018 103.78 104.32 102.27 103.60 1,196,503 -0.11(-0.11%)
Sep 24, 2018 104.06 104.20 102.58 103.71 1,215,621 -0.61(-0.59%)
Sep 21, 2018 104.08 104.56 103.93 104.32 2,981,635 +0.75(+0.72%)
Sep 20, 2018 102.76 103.61 102.61 103.58 1,149,562 +0.96(+0.94%)
Sep 19, 2018 103.83 103.83 102.53 102.61 1,340,561 -0.93(-0.90%)
Sep 18, 2018 103.05 103.75 102.86 103.55 1,368,218 +0.31(+0.30%)
Sep 17, 2018 104.06 104.25 103.11 103.24 2,329,740 -0.65(-0.63%)
Sep 14, 2018 103.70 103.95 103.02 103.89 1,384,978 +0.07(+0.06%)
Sep 13, 2018 103.55 104.01 102.81 103.82 1,413,124 +0.82(+0.80%)
Sep 12, 2018 102.67 103.22 102.32 103.00 858,438 +0.32(+0.31%)
Sep 11, 2018 102.14 102.97 101.81 102.68 1,145,468 +0.41(+0.40%)
Sep 10, 2018 101.59 102.43 101.30 102.27 916,924 +1.20(+1.18%)
Sep 07, 2018 101.01 101.57 100.76 101.07 1,133,895 -0.14(-0.14%)
Sep 06, 2018 100.22 101.42 99.96 101.21 834,889 +1.00(+0.99%)
Sep 05, 2018 101.17 101.35 99.81 100.22 1,192,275 -1.25(-1.23%)
Sep 04, 2018 101.62 101.88 100.99 101.47 1,072,367 -0.28(-0.28%)
Aug 31, 2018 101.75 101.75 101.75 0 +0.44(+0.44%)
Aug 30, 2018 101.57 101.78 101.11 101.31 641,967 -0.34(-0.33%)
Aug 29, 2018 101.29 101.87 101.19 101.65 1,035,274 +0.44(+0.44%)
Aug 28, 2018 101.86 102.27 101.10 101.20 1,045,465 -0.29(-0.29%)
Aug 27, 2018 102.68 102.90 101.42 101.50 1,270,488 -0.91(-0.89%)
Aug 24, 2018 102.03 102.46 101.72 102.41 684,738 +0.46(+0.45%)
Aug 23, 2018 101.87 102.39 101.81 101.95 1,030,544 +0.12(+0.12%)
Aug 22, 2018 101.09 102.07 100.91 101.83 1,029,078 +0.63(+0.62%)
Aug 21, 2018 101.50 101.63 101.11 101.19 1,441,147 +0.09(+0.09%)
Aug 20, 2018 100.66 101.31 100.28 101.10 2,207,226 +0.36(+0.35%)
Aug 17, 2018 100.18 100.92 100.08 100.74 1,363,948 +0.72(+0.71%)
Aug 16, 2018 100.29 100.60 99.83 100.03 841,282 +0.30(+0.30%)
Aug 15, 2018 99.94 100.25 99.35 99.73 1,231,987 -0.63(-0.63%)
Aug 14, 2018 99.96 100.84 99.67 100.36 2,136,375 +0.52(+0.52%)
Aug 13, 2018 100.52 101.00 99.78 99.84 804,834 -0.70(-0.69%)
Aug 10, 2018 100.18 101.19 99.89 100.54 1,514,588 -0.07(-0.07%)
Aug 09, 2018 99.53 100.84 99.41 100.60 1,626,081 +1.02(+1.02%)
Aug 08, 2018 99.06 99.89 98.91 99.59 1,360,672 +0.67(+0.68%)
Aug 07, 2018 98.66 99.11 98.50 98.92 1,622,601 +0.36(+0.36%)
Aug 06, 2018 97.99 98.65 97.86 98.56 1,267,264 +0.53(+0.54%)
Aug 03, 2018 97.25 98.08 96.60 98.03 1,505,021 +0.89(+0.92%)
Aug 02, 2018 96.40 97.52 96.16 97.14 1,801,866 +0.30(+0.31%)
Aug 01, 2018 97.14 98.86 96.33 96.84 3,244,118 -0.17(-0.17%)
Jul 31, 2018 97.36 99.47 96.29 97.01 4,127,067 -1.82(-1.84%)
Jul 30, 2018 100.96 101.48 98.43 98.82 1,573,784 -2.24(-2.22%)
Jul 27, 2018 102.88 102.89 100.81 101.06 922,127 -1.59(-1.55%)
Jul 26, 2018 102.88 103.11 102.43 102.65 944,615 -0.34(-0.33%)
Jul 25, 2018 102.13 103.07 101.95 102.99 1,310,015 +0.77(+0.75%)
Jul 24, 2018 103.09 103.42 101.84 102.22 1,642,967 -0.63(-0.61%)
Jul 23, 2018 102.16 102.87 102.07 102.85 878,726 +0.41(+0.40%)
Jul 20, 2018 102.11 102.66 101.82 102.44 625,227 +0.17(+0.17%)
Jul 19, 2018 102.50 102.54 101.79 102.27 1,382,855 -0.23(-0.23%)
Jul 18, 2018 101.91 102.57 101.61 102.50 1,311,966 +0.59(+0.58%)
Jul 17, 2018 101.38 102.06 101.05 101.91 964,636 +0.60(+0.59%)
Jul 16, 2018 101.79 102.06 100.97 101.31 1,311,020 -0.40(-0.40%)
Jul 13, 2018 102.05 102.24 101.42 101.71 1,085,105 -0.40(-0.39%)
Jul 12, 2018 101.96 102.40 101.72 102.11 1,720,935 +0.77(+0.76%)
Jul 11, 2018 100.79 101.87 100.71 101.34 1,111,929 +0.08(+0.08%)
Jul 10, 2018 101.82 102.14 101.00 101.25 1,322,053 -0.55(-0.54%)
Jul 09, 2018 102.21 102.67 101.59 101.80 1,748,638 -0.14(-0.14%)
Jul 06, 2018 101.13 102.37 100.78 101.94 1,668,718 +0.78(+0.77%)
Jul 05, 2018 100.18 101.32 100.01 101.16 1,503,092 +0.89(+0.88%)
Jul 03, 2018 100.27 100.27 100.27 0 -0.09(-0.09%)
Jul 02, 2018 98.97 100.37 98.92 100.37 1,673,691 +0.63(+0.63%)
Jun 29, 2018 99.61 100.46 99.58 99.74 1,796,543 +0.30(+0.30%)
Jun 28, 2018 98.54 100.35 98.54 99.44 1,512,008 +0.80(+0.81%)
Jun 27, 2018 100.14 100.27 98.58 98.64 1,515,019 -1.17(-1.17%)
Jun 26, 2018 100.21 100.70 99.77 99.80 1,737,312 -0.45(-0.45%)
Jun 25, 2018 100.90 101.11 99.77 100.25 1,851,063 -0.99(-0.97%)
Jun 22, 2018 101.19 101.59 100.53 101.24 2,813,695 +0.23(+0.22%)
Jun 21, 2018 100.80 101.50 100.64 101.02 1,300,668 +0.37(+0.36%)
Jun 20, 2018 101.21 101.39 100.48 100.65 978,594 -0.37(-0.36%)
Jun 19, 2018 100.13 101.08 99.84 101.02 1,764,351 +0.11(+0.11%)
Jun 18, 2018 100.41 100.98 99.84 100.90 2,010,537 -0.16(-0.16%)
Jun 15, 2018 101.08 101.33 101.06 2,310,632 -0.26(-0.26%)
Jun 14, 2018 100.57 101.41 100.48 101.33 1,459,028 +0.88(+0.88%)
Jun 13, 2018 100.51 101.17 100.16 100.44 1,400,578 -0.06(-0.06%)
Jun 12, 2018 99.45 100.54 98.88 100.51 2,603,751 +1.23(+1.24%)
Jun 11, 2018 99.50 99.53 99.09 99.28 769,547 -0.26(-0.26%)
Jun 08, 2018 98.91 99.57 98.60 99.54 976,471 +0.63(+0.64%)
Jun 07, 2018 100.28 100.28 98.19 98.91 1,182,743 -1.37(-1.37%)
Jun 06, 2018 100.41 100.28 2,878,539 +2.03(+2.07%)
Jun 05, 2018 97.54 98.38 97.35 98.25 1,726,848 +0.93(+0.95%)
Jun 04, 2018 96.52 97.48 96.52 97.32 1,123,352 +0.52(+0.53%)
Jun 01, 2018 96.55 96.97 96.27 96.80 1,182,000 +0.94(+0.98%)
May 31, 2018 96.90 97.12 95.78 95.87 1,748,015 -0.98(-1.01%)
May 30, 2018 96.17 97.19 96.17 96.84 1,238,838 +0.83(+0.86%)
May 29, 2018 96.49 96.61 95.49 96.02 962,751 -1.01(-1.04%)
May 25, 2018 97.03 97.03 97.03 0 -0.32(-0.33%)
May 24, 2018 97.50 97.71 96.91 97.35 1,385,982 -0.07(-0.07%)
May 23, 2018 96.60 97.47 96.32 97.41 1,090,525 +0.35(+0.36%)
May 22, 2018 98.00 98.00 96.71 97.07 1,437,588 -0.89(-0.91%)
May 21, 2018 98.21 98.38 97.74 97.96 879,275 +0.31(+0.32%)
May 18, 2018 97.30 98.05 97.16 97.65 1,427,424 +0.28(+0.29%)
May 17, 2018 98.01 98.43 97.11 97.37 1,798,439 -0.96(-0.97%)
May 16, 2018 98.19 98.45 97.69 98.32 1,417,251 +0.13(+0.13%)
May 15, 2018 97.68 98.21 96.94 98.19 1,685,457 +0.00(+0.00%)
May 14, 2018 98.47 98.47 97.64 98.19 2,054,008 -0.18(-0.18%)
May 11, 2018 98.22 98.47 97.58 98.37 2,291,788 -0.02(-0.02%)
May 10, 2018 97.25 98.49 97.20 98.39 2,096,028 +0.94(+0.96%)
May 09, 2018 96.96 97.47 96.54 97.45 3,505,436 +0.68(+0.70%)
May 08, 2018 95.47 97.07 95.39 96.78 2,934,334 +0.92(+0.96%)
May 07, 2018 94.39 95.89 94.23 95.86 2,349,546 +1.45(+1.54%)
May 04, 2018 92.86 94.57 92.48 94.40 2,154,865 +1.17(+1.26%)
May 03, 2018 91.91 93.28 91.69 93.23 2,433,711 +0.86(+0.93%)
May 02, 2018 93.56 93.90 92.01 92.37 3,056,168 -1.10(-1.17%)
May 01, 2018 90.97 93.51 90.38 93.47 4,320,382 +4.40(+4.94%)
Apr 30, 2018 89.22 90.32 89.00 89.07 3,107,626 +0.25(+0.29%)
Apr 27, 2018 89.18 89.65 88.66 88.81 2,173,710 -0.28(-0.32%)
Apr 26, 2018 88.81 89.56 88.64 89.09 1,917,926 +0.83(+0.95%)
Apr 25, 2018 88.91 88.94 88.04 88.26 1,727,235 -0.62(-0.70%)
Apr 24, 2018 89.99 90.30 88.50 88.88 1,445,180 -0.87(-0.97%)
Apr 23, 2018 90.44 90.62 89.53 89.75 1,234,866 -0.29(-0.32%)
Apr 20, 2018 90.82 91.18 89.83 90.04 1,232,567 -0.98(-1.08%)
Apr 19, 2018 91.37 91.72 90.60 91.03 968,920 -0.44(-0.48%)
Apr 18, 2018 91.91 91.91 91.28 91.47 1,705,022 -0.07(-0.08%)
Apr 17, 2018 91.80 91.80 91.18 91.54 2,191,862 +0.30(+0.33%)
Apr 16, 2018 91.03 91.48 90.50 91.24 846,350 +0.99(+1.10%)
Apr 13, 2018 91.26 91.36 89.90 90.25 1,036,606 -0.42(-0.47%)
Apr 12, 2018 90.90 91.13 90.56 90.67 709,111 +0.32(+0.35%)
Apr 11, 2018 90.11 91.36 90.08 90.35 1,293,093 -0.46(-0.51%)
Apr 10, 2018 91.06 91.55 90.54 90.81 1,124,806 +0.78(+0.86%)
Apr 09, 2018 90.07 91.31 89.47 90.03 1,800,848 +0.44(+0.49%)
Apr 06, 2018 90.58 91.05 89.21 89.59 1,578,837 -1.81(-1.98%)
Apr 05, 2018 90.63 91.90 90.49 91.40 1,769,500 +1.37(+1.52%)
Apr 04, 2018 87.97 90.23 87.89 90.03 2,247,224 +0.94(+1.05%)
Apr 03, 2018 88.89 89.41 88.04 89.09 2,760,780 +0.27(+0.31%)
Apr 02, 2018 89.94 90.57 88.08 88.82 2,484,285 -1.49(-1.65%)
Mar 29, 2018 90.31 90.31 90.31 0 +0.92(+1.03%)
Mar 28, 2018 88.96 90.04 88.11 89.39 1,753,724 +0.60(+0.68%)
Mar 27, 2018 90.54 90.77 88.23 88.79 1,446,691 -1.39(-1.54%)
Mar 26, 2018 89.84 90.36 88.67 90.18 2,071,176 +1.22(+1.37%)
Mar 23, 2018 91.56 92.19 88.94 88.96 1,775,799 -2.49(-2.73%)
Mar 22, 2018 93.76 93.76 91.36 91.46 1,870,564 -2.87(-3.04%)
Mar 21, 2018 94.83 95.42 94.23 94.33 1,091,298 -0.32(-0.34%)
Mar 20, 2018 94.10 94.77 93.64 94.65 1,026,396 +0.82(+0.87%)
Mar 19, 2018 94.15 94.44 93.20 93.83 763,207 -0.55(-0.59%)
Mar 16, 2018 94.05 94.61 94.03 94.38 1,813,539 +0.51(+0.54%)
Mar 15, 2018 94.15 94.77 93.64 93.88 834,873 +0.09(+0.10%)
Mar 14, 2018 93.85 94.40 93.34 93.78 1,318,978 -0.08(-0.09%)
Mar 13, 2018 94.63 95.06 93.48 93.87 1,605,790 -0.77(-0.81%)
Mar 12, 2018 94.21 94.97 93.77 94.63 2,519,333 +0.43(+0.46%)
Mar 09, 2018 93.39 94.26 92.91 94.20 1,821,821 +1.39(+1.50%)
Mar 08, 2018 92.68 92.88 92.11 92.81 1,270,088 +0.66(+0.72%)
Mar 07, 2018 92.32 92.15 1,495,961 -0.13(-0.14%)
Mar 06, 2018 93.32 93.65 92.03 92.28 1,516,756 -0.82(-0.88%)
Mar 05, 2018 89.97 93.14 89.97 93.10 2,521,274 +2.51(+2.78%)
Mar 02, 2018 89.07 90.74 88.58 90.59 1,348,705 +0.88(+0.98%)
Mar 01, 2018 90.91 91.21 89.30 89.71 1,444,895 -1.14(-1.26%)
Feb 28, 2018 92.08 93.01 90.82 90.85 2,125,658 -1.18(-1.28%)
Feb 27, 2018 93.44 93.69 92.02 92.03 1,340,749 -1.38(-1.48%)
Feb 26, 2018 93.49 94.51 93.21 93.41 2,190,632 +0.09(+0.10%)
Feb 23, 2018 92.19 93.34 91.69 93.32 1,931,130 +1.67(+1.83%)
Feb 22, 2018 91.64 2,375,056 +0.82(+0.91%)
Feb 21, 2018 91.19 92.48 90.81 90.82 1,300,159 -0.16(-0.17%)
Feb 20, 2018 90.90 91.62 90.02 90.98 1,581,339 -0.47(-0.51%)
Feb 16, 2018 91.45 91.45 91.45 0 +1.18(+1.30%)
Feb 15, 2018 90.04 90.28 89.31 90.27 1,611,454 +0.52(+0.58%)
Feb 14, 2018 89.45 90.12 89.12 89.75 1,701,698 -0.16(-0.18%)
Feb 13, 2018 88.89 90.02 88.27 89.90 1,223,831 +0.95(+1.07%)
Feb 12, 2018 89.53 90.10 88.72 88.95 1,914,681 +0.11(+0.13%)
Feb 09, 2018 87.31 89.48 86.12 88.84 2,751,256 +2.14(+2.47%)
Feb 08, 2018 90.51 91.61 86.65 86.70 3,238,102 -3.77(-4.16%)
Feb 07, 2018 89.50 91.81 89.26 90.47 3,315,289 +0.98(+1.10%)
Feb 06, 2018 89.14 89.94 86.42 89.48 5,930,112 -2.80(-3.04%)
Feb 05, 2018 94.04 94.36 91.47 92.29 1,834,378 -1.95(-2.07%)
Feb 02, 2018 94.94 95.56 94.21 94.24 1,724,937 -1.22(-1.27%)
Feb 01, 2018 95.64 96.13 95.09 95.46 1,594,637 -0.23(-0.24%)
Jan 31, 2018 95.98 96.46 95.51 95.69 1,581,094 -0.28(-0.29%)
Jan 30, 2018 95.69 96.00 95.52 95.97 1,307,275 -0.03(-0.03%)
Jan 29, 2018 96.21 96.90 95.81 96.00 1,306,048 -0.18(-0.18%)
Jan 26, 2018 95.17 96.35 94.96 96.18 1,518,668 +1.29(+1.36%)
Jan 25, 2018 94.10 95.17 93.99 94.89 1,278,641 +0.88(+0.93%)
Jan 24, 2018 93.11 94.24 92.76 94.01 1,646,536 +1.34(+1.44%)
Jan 23, 2018 92.58 93.31 92.49 92.67 1,021,143 -0.06(-0.06%)
Jan 22, 2018 92.20 92.74 92.00 92.73 1,189,415 +0.67(+0.73%)
Jan 19, 2018 91.49 92.17 91.27 92.05 1,740,445 +0.87(+0.95%)
Jan 18, 2018 91.57 91.67 91.16 91.19 1,266,481 -0.06(-0.06%)
Jan 17, 2018 91.40 91.58 90.91 91.24 1,505,671 +0.40(+0.44%)
Jan 16, 2018 91.43 91.95 90.63 90.84 1,549,537 -0.41(-0.45%)
Jan 12, 2018 91.25 91.25 91.25 0 -0.16(-0.17%)
Jan 11, 2018 90.99 91.43 90.74 91.41 1,325,640 +0.47(+0.51%)
Jan 10, 2018 90.95 90.94 2,258,032 +1.16(+1.29%)
Jan 09, 2018 89.55 89.90 89.31 89.78 1,431,834 +0.29(+0.32%)
Jan 08, 2018 89.17 90.07 88.87 89.49 1,268,838 +0.22(+0.25%)
Jan 05, 2018 88.94 89.27 88.31 89.27 1,840,946 +0.50(+0.57%)
Jan 04, 2018 88.18 89.34 88.18 88.76 1,790,561 +0.65(+0.74%)
Jan 03, 2018 87.54 88.30 87.47 88.11 1,466,129 +0.51(+0.59%)
Jan 02, 2018 88.17 88.29 87.17 87.60 1,317,578 -0.36(-0.41%)
Dec 29, 2017 87.96 87.96 87.96 0 -0.18(-0.20%)
Dec 28, 2017 88.07 88.32 87.74 88.14 1,467,527 +0.26(+0.30%)
Dec 27, 2017 88.31 88.45 87.92 87.88 721,253 -0.12(-0.14%)
Dec 26, 2017 88.07 88.23 87.75 88.00 740,428 -0.18(-0.20%)
Dec 22, 2017 88.55 88.86 88.17 88.17 943,360 -0.50(-0.57%)
Dec 21, 2017 89.06 89.28 88.54 88.68 958,332 -0.21(-0.23%)
Dec 20, 2017 89.31 89.63 88.77 88.89 1,052,728 +0.07(+0.08%)
Dec 19, 2017 89.17 89.32 88.42 88.81 1,452,262 -0.23(-0.26%)
Dec 18, 2017 89.27 89.51 88.87 89.04 1,689,665 +0.39(+0.44%)
Dec 15, 2017 87.70 88.78 87.43 88.65 2,925,583 +1.15(+1.31%)
Dec 14, 2017 87.91 88.30 87.47 87.50 1,591,574 -0.35(-0.39%)
Dec 13, 2017 87.67 88.71 87.59 87.85 1,605,755 +0.02(+0.02%)
Dec 12, 2017 87.83 89.35 87.71 87.83 2,732,405 -1.37(-1.54%)
Dec 11, 2017 89.29 89.47 88.66 89.20 1,274,997 -0.13(-0.15%)
Dec 08, 2017 89.63 89.88 89.01 89.33 1,806,405 -0.02(-0.02%)
Dec 07, 2017 88.94 89.48 88.72 89.35 2,150,295 +0.53(+0.60%)
Dec 06, 2017 88.50 89.04 88.01 88.82 1,949,727 +0.12(+0.14%)
Dec 05, 2017 87.43 88.75 86.95 88.70 2,164,426 +1.44(+1.64%)
Dec 04, 2017 88.09 88.16 87.22 87.26 1,790,184 -0.11(-0.13%)
Dec 01, 2017 87.73 87.96 86.70 87.37 1,597,437 -0.54(-0.61%)
Nov 30, 2017 86.76 87.98 86.55 87.91 1,914,261 +1.50(+1.74%)
Nov 29, 2017 86.70 86.70 85.66 86.41 1,146,927 +0.00(+0.00%)
Nov 28, 2017 85.74 86.52 85.67 86.41 1,007,303 +0.70(+0.82%)
Nov 27, 2017 86.06 86.09 85.30 85.71 1,239,275 -0.13(-0.15%)
Nov 24, 2017 85.36 85.93 85.27 85.84 503,436 +0.48(+0.57%)
Nov 22, 2017 85.36 85.56 85.12 85.36 850,431 -0.14(-0.16%)
Nov 21, 2017 85.87 85.97 85.34 85.50 2,064,829 -0.21(-0.25%)
Nov 20, 2017 86.11 86.29 85.55 85.71 1,533,748 -0.08(-0.10%)
Nov 17, 2017 86.66 86.89 85.58 85.80 1,816,486 -1.06(-1.22%)
Nov 16, 2017 87.43 87.83 86.83 86.86 2,908,600 -0.32(-0.36%)
Nov 15, 2017 86.93 87.43 85.87 87.18 2,590,896 +0.10(+0.12%)
Nov 14, 2017 86.07 87.34 85.42 87.07 2,265,120 +0.54(+0.62%)
Nov 13, 2017 85.58 86.57 85.28 86.53 1,675,579 +0.08(+0.10%)
Nov 10, 2017 86.05 86.65 85.85 86.45 1,931,562 +0.22(+0.26%)
Nov 09, 2017 85.28 86.48 84.77 86.23 2,902,116 +0.81(+0.95%)
Nov 08, 2017 84.26 85.84 83.88 85.42 2,575,863 +1.10(+1.30%)
Nov 07, 2017 86.62 86.66 83.23 84.32 5,095,482 -2.48(-2.86%)
Nov 06, 2017 86.97 87.33 86.67 86.79 1,739,190 -0.05(-0.05%)
Nov 03, 2017 86.68 87.09 86.29 86.84 1,356,642 -0.17(-0.19%)
Nov 02, 2017 87.08 87.26 86.59 87.01 1,598,091 +0.23(+0.27%)
Nov 01, 2017 87.72 88.43 86.19 86.78 3,057,775 +0.33(+0.38%)
Oct 31, 2017 85.04 86.95 84.62 86.45 4,714,918 -3.08(-3.45%)
Oct 30, 2017 89.89 89.90 89.23 89.53 1,331,789 -0.51(-0.57%)
Oct 27, 2017 89.60 90.09 89.36 90.05 1,067,143 +0.63(+0.71%)
Oct 26, 2017 89.56 89.80 89.23 89.41 952,848 +0.38(+0.43%)
Oct 25, 2017 88.83 89.42 88.57 89.03 927,483 +0.24(+0.27%)
Oct 24, 2017 89.32 89.44 88.76 88.79 872,660 -0.41(-0.46%)
Oct 23, 2017 89.00 89.47 88.99 89.20 797,677 +0.40(+0.45%)
Oct 20, 2017 88.99 89.00 88.35 88.80 1,047,970 +0.12(+0.14%)
Oct 19, 2017 88.33 88.73 87.84 88.68 1,251,684 +0.32(+0.36%)
Oct 18, 2017 87.95 88.73 87.88 88.36 700,214 +0.40(+0.46%)
Oct 17, 2017 88.76 88.76 87.73 87.96 1,034,353 -0.77(-0.87%)
Oct 16, 2017 88.59 88.79 88.31 88.73 1,094,085 +0.23(+0.26%)
Oct 13, 2017 88.44 88.67 88.20 88.50 1,119,651 +0.33(+0.37%)
Oct 12, 2017 88.13 88.53 88.00 88.17 1,128,399 -0.03(-0.03%)
Oct 11, 2017 88.15 88.28 87.92 88.20 921,321 +0.03(+0.03%)
Oct 10, 2017 88.08 88.49 87.90 88.17 1,429,792 +0.24(+0.28%)
Oct 09, 2017 87.61 88.02 87.43 87.93 796,575 +0.41(+0.47%)
Oct 06, 2017 87.38 87.60 87.14 87.52 1,481,135 +0.08(+0.10%)
Oct 05, 2017 87.52 87.56 87.01 87.44 786,876 +0.10(+0.12%)
Oct 04, 2017 87.08 87.55 86.93 87.34 1,187,997 +0.29(+0.33%)
Oct 03, 2017 86.98 87.22 86.73 87.05 558,090 +0.07(+0.08%)
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.