Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	33.20	33.27	32.70	32.82	472,870	-0.46(-1.37%)
Nov 29, 2005	33.02	33.64	32.95	33.28	782,074	+0.41(+1.24%)
Nov 28, 2005	33.08	33.13	32.69	32.87	281,639	-0.16(-0.49%)
Nov 25, 2005	33.45	33.45	32.87	33.04	187,800	-0.42(-1.24%)
Nov 23, 2005	33.44	33.52	33.26	33.45	265,224	-0.03(-0.10%)
Nov 22, 2005	33.62	33.62	33.21	33.48	583,860	-0.12(-0.36%)
Nov 21, 2005	33.43	33.63	33.26	33.61	558,869	-0.10(-0.29%)
Nov 18, 2005	33.44	33.70	33.26	33.70	733,562	+0.33(+1.00%)
Nov 17, 2005	32.49	33.55	32.49	33.37	816,498	+0.97(+3.00%)
Nov 16, 2005	32.49	32.60	32.00	32.40	536,205	-0.13(-0.40%)
Nov 15, 2005	32.16	32.81	32.04	32.53	973,672	+0.44(+1.37%)
Nov 14, 2005	31.92	32.10	31.75	32.09	393,977	+0.25(+0.80%)
Nov 11, 2005	31.35	32.08	31.34	31.84	636,292	+0.43(+1.38%)
Nov 10, 2005	31.49	31.50	31.17	31.40	1,086,010	-0.02(-0.05%)
Nov 09, 2005	31.49	31.88	31.13	31.42	692,767	+0.00(+0.00%)
Nov 08, 2005	31.95	31.99	31.39	31.42	781,339	-0.45(-1.41%)
Nov 07, 2005	31.39	32.43	31.32	31.87	1,308,969	+0.55(+1.75%)
Nov 04, 2005	31.30	31.66	30.92	31.32	770,436	+0.09(+0.29%)
Nov 03, 2005	31.12	31.25	30.99	31.23	360,778	+0.20(+0.63%)
Nov 02, 2005	30.57	31.07	30.45	31.04	687,132	+0.41(+1.33%)

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.