Fidelity National Information Services (NY: FIS )

124.62 USD +0.57 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 40.03 40.11 39.96 40.09 566,100 +0.06(+0.15%)
Dec 28, 2006 40.18 40.18 39.94 40.03 887,200 -0.19(-0.47%)
Dec 27, 2006 40.53 40.69 40.16 40.22 567,300 -0.10(-0.25%)
Dec 26, 2006 40.20 40.32 39.94 40.32 484,200 +0.07(+0.17%)
Dec 22, 2006 40.60 40.67 40.04 40.25 473,500 -0.45(-1.11%)
Dec 21, 2006 40.43 40.71 40.31 40.70 826,300 +0.24(+0.59%)
Dec 20, 2006 40.45 40.65 40.34 40.46 242,900 -0.07(-0.17%)
Dec 19, 2006 40.10 40.68 40.02 40.53 893,500 +0.26(+0.65%)
Dec 18, 2006 40.76 40.89 40.12 40.27 567,000 -0.58(-1.42%)
Dec 15, 2006 40.93 41.06 40.66 40.85 1,148,500 -0.06(-0.15%)
Dec 14, 2006 40.88 41.46 40.84 40.91 593,100 -0.13(-0.32%)
Dec 13, 2006 40.90 41.25 40.82 41.04 1,128,400 +0.11(+0.27%)
Dec 12, 2006 41.71 41.87 40.79 40.93 1,349,800 +0.36(+0.89%)
Dec 11, 2006 40.39 40.73 40.30 40.57 903,600 +0.22(+0.55%)
Dec 08, 2006 39.93 40.38 39.91 40.35 1,653,700 +0.42(+1.05%)
Dec 07, 2006 40.00 40.12 39.80 39.93 872,400 +0.02(+0.05%)
Dec 06, 2006 39.58 39.93 39.40 39.91 1,150,200 +0.35(+0.88%)
Dec 05, 2006 39.75 39.84 39.50 39.56 853,200 -0.23(-0.58%)
Dec 04, 2006 39.70 39.94 39.59 39.79 1,122,700 +0.05(+0.13%)
Dec 01, 2006 39.56 39.94 39.35 39.74 1,378,400 -0.16(-0.40%)
Nov 30, 2006 40.00 40.45 39.90 39.90 1,437,500 -0.10(-0.25%)
Nov 29, 2006 39.80 40.26 39.33 40.00 2,157,800 +0.08(+0.20%)
Nov 28, 2006 40.00 40.00 39.59 39.92 1,240,200 -0.08(-0.20%)
Nov 27, 2006 41.10 41.17 39.45 40.00 2,348,800 -1.22(-2.96%)
Nov 24, 2006 41.10 41.45 40.96 41.22 428,100 -0.11(-0.27%)
Nov 22, 2006 41.04 41.41 40.76 41.33 1,469,400 +0.29(+0.71%)
Nov 21, 2006 41.06 41.45 40.94 41.04 1,240,300 -0.02(-0.05%)
Nov 20, 2006 41.76 41.76 40.83 41.06 1,484,200 -0.82(-1.96%)
Nov 17, 2006 41.58 41.88 41.39 41.88 1,247,900 +0.14(+0.34%)
Nov 16, 2006 41.92 41.98 41.47 41.74 1,193,200 -0.01(-0.02%)
Nov 15, 2006 41.84 41.90 41.59 41.75 1,298,100 -0.03(-0.07%)
Nov 14, 2006 41.65 41.78 41.34 41.78 1,342,900 +0.13(+0.31%)
Nov 13, 2006 41.15 41.75 41.04 41.65 1,803,600 +0.33(+0.80%)
Nov 10, 2006 40.00 41.77 40.68 41.32 3,509,100 -0.03(-0.07%)
Nov 09, 2006 42.42 42.62 41.23 41.35 11,615,100 -1.11(-2.61%)
Nov 08, 2006 41.54 42.46 41.50 42.46 1,434,800 +0.84(+2.02%)
Nov 07, 2006 41.58 41.82 41.55 41.62 962,400 +0.04(+0.10%)
Nov 06, 2006 41.53 41.76 41.47 41.58 1,123,900 -0.01(-0.02%)
Nov 03, 2006 42.20 42.25 41.35 41.59 1,421,200 +0.34(+0.82%)
Nov 02, 2006 41.46 41.46 40.98 41.25 568,800 -0.19(-0.46%)
Nov 01, 2006 41.81 41.93 41.43 41.44 361,200 -0.13(-0.31%)
Oct 31, 2006 41.90 42.03 41.51 41.57 403,900 -0.27(-0.65%)
Oct 30, 2006 40.86 41.89 40.79 41.84 816,500 +1.01(+2.47%)
Oct 27, 2006 41.48 41.58 40.81 40.83 1,360,800 -0.58(-1.40%)
Oct 26, 2006 40.90 41.65 40.30 41.41 2,216,400 +1.72(+4.33%)
Oct 25, 2006 39.41 39.75 39.27 39.69 998,700 +0.32(+0.81%)
Oct 24, 2006 39.85 39.85 39.29 39.37 685,600 -0.52(-1.30%)
Oct 23, 2006 39.40 39.90 39.30 39.89 424,400 +0.49(+1.24%)
Oct 20, 2006 39.25 39.49 39.07 39.40 328,600 +0.15(+0.38%)
Oct 19, 2006 39.17 39.43 39.08 39.25 353,000 +0.05(+0.13%)
Oct 18, 2006 39.25 39.39 38.99 39.20 505,500 -0.03(-0.08%)
Oct 17, 2006 39.25 39.33 38.87 39.23 477,900 -0.12(-0.30%)
Oct 16, 2006 39.23 39.40 39.08 39.35 689,000 +0.14(+0.36%)
Oct 13, 2006 39.25 39.54 39.19 39.21 757,800 -0.07(-0.18%)
Oct 12, 2006 38.98 39.75 38.91 39.28 1,514,600 +0.94(+2.45%)
Oct 11, 2006 38.30 38.46 37.93 38.34 501,000 -0.21(-0.54%)
Oct 10, 2006 38.95 39.30 38.46 38.55 1,186,400 -0.45(-1.15%)
Oct 09, 2006 38.04 39.03 37.53 39.00 1,488,000 +1.14(+3.01%)
Oct 06, 2006 38.28 38.49 37.81 37.86 487,300 -0.48(-1.25%)
Oct 05, 2006 37.90 38.38 37.90 38.34 414,400 +0.29(+0.76%)
Oct 04, 2006 36.66 38.05 36.53 38.05 1,152,700 +1.25(+3.40%)
Oct 03, 2006 36.60 36.98 36.52 36.80 416,600 +0.14(+0.38%)
Oct 02, 2006 37.05 37.11 36.60 36.66 270,000 -0.34(-0.92%)
Sep 29, 2006 37.50 37.54 36.85 37.00 473,100 -0.41(-1.10%)
Sep 28, 2006 37.58 37.70 37.18 37.41 451,100 -0.17(-0.45%)
Sep 27, 2006 37.35 37.77 37.30 37.58 423,800 +0.17(+0.45%)
Sep 26, 2006 36.83 37.43 36.75 37.41 446,600 +0.58(+1.57%)
Sep 25, 2006 36.68 37.14 36.62 36.83 585,700 +0.13(+0.35%)
Sep 22, 2006 37.00 37.15 36.47 36.70 308,700 -0.35(-0.94%)
Sep 21, 2006 37.20 37.32 36.96 37.05 542,100 -0.09(-0.24%)
Sep 20, 2006 36.80 37.23 36.52 37.14 784,700 +0.57(+1.56%)
Sep 19, 2006 36.70 36.78 36.38 36.57 622,400 +0.10(+0.27%)
Sep 18, 2006 36.79 36.93 36.35 36.47 733,500 -0.13(-0.36%)
Sep 15, 2006 36.82 37.28 36.20 36.60 2,363,600 -0.17(-0.46%)
Sep 14, 2006 37.14 37.20 36.57 36.77 591,000 -0.37(-1.00%)
Sep 13, 2006 36.74 37.21 36.69 37.14 535,000 +0.45(+1.23%)
Sep 12, 2006 36.85 36.85 36.50 36.69 559,800 -0.13(-0.35%)
Sep 11, 2006 37.45 37.58 36.50 36.82 807,100 -0.68(-1.81%)
Sep 08, 2006 36.71 37.62 36.71 37.50 514,600 +0.78(+2.12%)
Sep 07, 2006 37.05 37.10 36.60 36.72 475,600 -0.36(-0.97%)
Sep 06, 2006 36.98 37.15 36.84 37.08 523,800 +0.05(+0.14%)
Sep 05, 2006 37.21 37.21 36.63 37.03 421,100 -0.11(-0.30%)
Sep 01, 2006 36.84 37.14 36.63 37.14 361,000 +0.50(+1.36%)
Aug 31, 2006 35.87 36.80 35.87 36.64 371,800 +0.71(+1.98%)
Aug 30, 2006 36.03 36.45 35.93 35.93 396,700 -0.04(-0.11%)
Aug 29, 2006 36.07 36.20 35.68 35.97 211,700 +0.00(+0.00%)
Aug 28, 2006 35.42 35.98 35.33 35.97 379,200 +0.62(+1.75%)
Aug 25, 2006 35.40 35.52 35.30 35.35 178,200 -0.12(-0.34%)
Aug 24, 2006 35.70 35.75 35.24 35.47 186,600 -0.34(-0.95%)
Aug 23, 2006 35.93 36.13 35.44 35.81 630,700 -0.12(-0.33%)
Aug 22, 2006 36.11 36.30 35.78 35.93 377,100 -0.17(-0.47%)
Aug 21, 2006 36.60 36.71 36.01 36.10 166,400 -0.64(-1.74%)
Aug 18, 2006 36.56 36.74 36.50 36.74 306,100 +0.09(+0.25%)
Aug 17, 2006 36.16 36.73 35.83 36.65 732,300 +0.49(+1.36%)
Aug 16, 2006 36.00 36.21 35.72 36.16 257,200 +0.35(+0.98%)
Aug 15, 2006 35.69 36.01 35.61 35.81 177,900 +0.36(+1.02%)
Aug 14, 2006 35.41 35.93 35.34 35.45 144,600 +0.12(+0.34%)
Aug 11, 2006 35.60 35.66 35.20 35.33 182,300 -0.30(-0.84%)
Aug 10, 2006 35.13 35.68 35.03 35.63 245,400 +0.41(+1.16%)
Aug 09, 2006 35.57 35.68 35.20 35.22 254,000 -0.11(-0.31%)
Aug 08, 2006 35.52 35.70 35.15 35.33 236,600 -0.16(-0.45%)
Aug 07, 2006 35.72 35.74 35.37 35.49 323,600 -0.35(-0.98%)
Aug 04, 2006 36.61 36.83 35.60 35.84 538,600 -0.47(-1.29%)
Aug 03, 2006 36.12 36.39 35.80 36.31 251,600 +0.14(+0.39%)
Aug 02, 2006 35.25 36.71 35.20 36.17 486,300 +0.97(+2.76%)
Aug 01, 2006 35.56 35.70 34.99 35.20 377,500 -0.54(-1.51%)
Jul 31, 2006 36.17 36.17 35.62 35.74 362,200 -0.44(-1.22%)
Jul 28, 2006 36.50 36.50 35.93 36.18 511,000 +0.47(+1.32%)
Jul 27, 2006 36.52 36.95 35.50 35.71 471,300 -0.81(-2.22%)
Jul 26, 2006 34.95 37.11 34.95 36.52 984,700 +1.57(+4.49%)
Jul 25, 2006 34.89 35.13 34.52 34.95 726,600 -0.03(-0.09%)
Jul 24, 2006 34.55 35.05 34.43 34.98 649,100 +0.43(+1.24%)
Jul 21, 2006 34.89 35.13 34.27 34.55 553,700 -0.45(-1.29%)
Jul 20, 2006 35.40 35.70 34.91 35.00 432,900 -0.36(-1.02%)
Jul 19, 2006 34.59 35.36 34.51 35.36 533,200 +0.76(+2.20%)
Jul 18, 2006 34.37 34.65 34.20 34.60 681,700 +0.25(+0.73%)
Jul 17, 2006 33.70 34.50 33.70 34.35 628,800 +0.61(+1.81%)
Jul 14, 2006 34.05 34.05 33.50 33.74 255,000 -0.26(-0.76%)
Jul 13, 2006 34.50 34.55 33.78 34.00 529,300 -0.55(-1.59%)
Jul 12, 2006 35.00 35.48 34.28 34.55 715,900 -0.57(-1.62%)
Jul 11, 2006 34.75 35.20 34.56 35.12 433,400 +0.43(+1.24%)
Jul 10, 2006 35.25 35.45 34.55 34.69 900,900 -0.56(-1.59%)
Jul 07, 2006 35.28 35.57 35.11 35.25 524,400 -0.09(-0.25%)
Jul 06, 2006 35.26 35.49 34.97 35.34 548,200 +0.20(+0.57%)
Jul 05, 2006 35.80 35.90 34.93 35.14 1,013,500 -0.65(-1.82%)
Jul 03, 2006 35.37 35.91 35.28 35.79 795,000 +0.39(+1.10%)
Jun 30, 2006 36.19 36.20 35.35 35.40 3,851,100 -0.80(-2.21%)
Jun 29, 2006 35.28 36.25 35.05 36.20 1,023,200 +1.02(+2.90%)
Jun 28, 2006 35.42 35.79 35.02 35.18 512,200 -0.29(-0.82%)
Jun 27, 2006 36.09 36.14 35.40 35.47 692,500 -0.65(-1.80%)
Jun 26, 2006 35.92 36.49 35.83 36.12 859,200 +0.17(+0.47%)
Jun 23, 2006 35.42 36.06 35.15 35.95 556,400 +0.41(+1.15%)
Jun 22, 2006 35.96 36.53 35.24 35.54 475,800 -0.42(-1.17%)
Jun 21, 2006 35.57 36.10 35.50 35.96 383,200 +0.33(+0.93%)
Jun 20, 2006 36.40 36.45 35.56 35.63 585,100 -0.82(-2.25%)
Jun 19, 2006 37.29 37.34 36.20 36.45 859,200 -0.90(-2.41%)
Jun 16, 2006 37.15 37.77 36.80 37.35 686,700 +0.77(+2.10%)
Jun 15, 2006 35.50 36.72 35.43 36.58 487,300 +1.35(+3.83%)
Jun 14, 2006 35.15 35.51 34.82 35.23 543,000 +0.08(+0.23%)
Jun 13, 2006 35.44 35.67 34.82 35.15 568,600 -0.34(-0.96%)
Jun 12, 2006 36.44 36.50 35.41 35.49 412,900 -1.01(-2.77%)
Jun 09, 2006 36.60 36.74 36.17 36.50 425,800 -0.11(-0.30%)
Jun 08, 2006 36.38 36.61 35.73 36.61 631,300 +0.02(+0.05%)
Jun 07, 2006 36.91 37.10 36.58 36.59 566,700 -0.27(-0.73%)
Jun 06, 2006 37.11 37.17 36.29 36.86 450,700 -0.15(-0.41%)
Jun 05, 2006 37.65 37.73 36.90 37.01 278,700 -0.69(-1.83%)
Jun 02, 2006 37.70 37.83 37.18 37.70 512,300 +0.46(+1.24%)
Jun 01, 2006 36.74 37.45 36.71 37.24 494,700 +0.50(+1.36%)
May 31, 2006 36.30 36.95 36.22 36.74 480,100 +0.61(+1.69%)
May 30, 2006 37.26 37.37 36.00 36.13 699,200 -1.33(-3.55%)
May 26, 2006 37.01 37.53 36.97 37.46 497,700 +0.47(+1.27%)
May 25, 2006 36.86 37.10 36.58 36.99 738,700 +0.22(+0.60%)
May 24, 2006 36.58 36.95 36.11 36.77 501,000 +0.12(+0.33%)
May 23, 2006 36.60 36.69 36.10 36.65 1,101,600 +0.18(+0.49%)
May 22, 2006 37.02 37.11 36.24 36.47 1,103,600 -0.67(-1.80%)
May 19, 2006 37.28 37.46 36.73 37.14 602,200 +0.05(+0.13%)
May 18, 2006 37.40 37.70 36.99 37.09 1,158,900 -0.26(-0.70%)
May 17, 2006 37.55 37.66 37.20 37.35 1,030,500 -0.30(-0.80%)
May 16, 2006 37.21 37.73 37.16 37.65 1,358,300 +0.34(+0.91%)
May 15, 2006 37.15 37.59 36.83 37.31 1,105,700 +0.14(+0.38%)
May 12, 2006 37.28 37.44 37.10 37.17 422,700 -0.13(-0.35%)
May 11, 2006 37.47 37.50 37.15 37.30 837,400 -0.17(-0.45%)
May 10, 2006 37.38 37.73 36.74 37.47 1,224,100 -0.01(-0.03%)
May 09, 2006 38.27 38.36 37.33 37.48 753,600 -0.88(-2.29%)
May 08, 2006 38.40 38.63 38.18 38.36 453,800 -0.44(-1.13%)
May 05, 2006 38.57 38.97 38.47 38.80 699,100 +0.30(+0.78%)
May 04, 2006 38.60 38.75 38.46 38.50 494,300 -0.10(-0.26%)
May 03, 2006 38.26 38.75 38.25 38.60 555,500 +0.34(+0.89%)
May 02, 2006 37.95 38.26 37.81 38.26 578,600 +0.31(+0.82%)
May 01, 2006 38.00 38.04 37.74 37.95 1,365,900 -0.05(-0.13%)
Apr 28, 2006 38.10 38.79 37.80 38.00 1,029,800 +0.02(+0.05%)
Apr 27, 2006 36.80 39.20 36.80 37.98 3,119,600 -0.81(-2.09%)
Apr 26, 2006 38.75 39.02 38.51 38.79 758,700 +0.08(+0.21%)
Apr 25, 2006 39.09 39.09 38.55 38.71 396,600 -0.39(-1.00%)
Apr 24, 2006 38.88 39.10 38.56 39.10 425,100 +0.03(+0.08%)
Apr 21, 2006 39.10 39.22 38.75 39.07 288,600 +0.02(+0.05%)
Apr 20, 2006 38.75 39.39 38.56 39.05 375,700 +0.27(+0.70%)
Apr 19, 2006 38.63 38.87 38.37 38.78 410,600 -0.09(-0.23%)
Apr 18, 2006 38.36 39.16 38.32 38.87 628,600 +0.50(+1.30%)
Apr 17, 2006 38.07 38.37 37.97 38.37 347,300 +0.20(+0.52%)
Apr 13, 2006 38.14 38.26 37.00 38.17 483,600 +0.03(+0.08%)
Apr 12, 2006 38.32 38.55 37.83 38.14 377,700 -0.23(-0.60%)
Apr 11, 2006 38.57 38.73 38.16 38.37 409,000 -0.20(-0.52%)
Apr 10, 2006 39.00 39.05 38.43 38.57 592,200 -0.53(-1.36%)
Apr 07, 2006 39.00 39.26 38.85 39.10 760,000 -0.52(-1.31%)
Apr 06, 2006 40.00 40.03 39.25 39.62 356,300 -0.54(-1.34%)
Apr 05, 2006 40.00 40.23 39.75 40.16 348,100 +0.12(+0.30%)
Apr 04, 2006 39.53 40.07 39.00 40.04 544,400 +0.11(+0.28%)
Apr 03, 2006 40.55 40.55 39.68 39.93 463,100 -0.62(-1.53%)
Mar 31, 2006 40.32 40.68 39.72 40.55 795,300 +0.38(+0.95%)
Mar 30, 2006 40.17 40.30 39.81 40.17 670,800 -0.09(-0.22%)
Mar 29, 2006 40.54 40.54 39.90 40.26 860,500 -0.34(-0.84%)
Mar 28, 2006 40.15 40.84 40.06 40.60 2,241,800 +0.60(+1.50%)
Mar 27, 2006 39.94 40.02 39.51 40.00 672,500 -0.06(-0.15%)
Mar 24, 2006 40.00 40.12 39.84 40.06 520,400 +0.11(+0.28%)
Mar 23, 2006 40.16 40.16 39.80 39.95 454,900 -0.14(-0.35%)
Mar 22, 2006 39.91 40.33 39.84 40.09 408,400 +0.08(+0.20%)
Mar 21, 2006 40.30 40.45 39.55 40.01 641,000 -0.18(-0.45%)
Mar 20, 2006 40.07 40.30 39.70 40.19 428,900 +0.08(+0.20%)
Mar 17, 2006 39.95 40.41 39.60 40.11 626,600 +0.36(+0.91%)
Mar 16, 2006 39.90 39.90 39.66 39.75 598,800 -0.20(-0.50%)
Mar 15, 2006 39.75 39.98 39.55 39.95 515,500 +0.15(+0.38%)
Mar 14, 2006 39.85 39.97 39.33 39.80 300,600 -0.15(-0.38%)
Mar 13, 2006 39.85 40.42 39.83 39.95 436,900 +0.15(+0.38%)
Mar 10, 2006 39.76 39.80 39.40 39.80 471,800 +0.08(+0.20%)
Mar 09, 2006 39.74 39.89 39.46 39.72 785,900 +0.03(+0.08%)
Mar 08, 2006 39.97 39.99 39.41 39.69 772,800 -0.30(-0.75%)
Mar 07, 2006 40.20 40.35 39.87 39.99 552,500 -0.27(-0.67%)
Mar 06, 2006 40.10 40.28 39.65 40.26 427,500 +0.10(+0.25%)
Mar 03, 2006 40.20 40.53 40.10 40.16 385,300 -0.17(-0.42%)
Mar 02, 2006 39.85 40.48 39.69 40.33 637,000 +0.33(+0.83%)
Mar 01, 2006 39.70 40.02 39.56 40.00 572,800 +0.35(+0.88%)
Feb 28, 2006 39.10 39.95 39.20 39.65 2,565,300 +0.55(+1.41%)
Feb 27, 2006 38.59 39.30 38.59 39.10 1,134,500 +0.50(+1.30%)
Feb 24, 2006 38.58 38.74 38.54 38.60 312,500 -0.15(-0.39%)
Feb 23, 2006 38.78 38.94 38.70 38.75 342,600 -0.15(-0.39%)
Feb 22, 2006 38.74 39.04 38.60 38.90 366,500 +0.16(+0.41%)
Feb 21, 2006 39.43 39.49 38.61 38.74 779,500 -0.49(-1.25%)
Feb 17, 2006 39.45 39.77 39.19 39.23 1,017,400 -0.20(-0.51%)
Feb 16, 2006 37.75 39.98 37.75 39.43 2,825,000 +2.86(+7.82%)
Feb 15, 2006 37.40 37.42 36.25 36.57 1,133,300 -0.70(-1.88%)
Feb 14, 2006 37.32 37.47 36.95 37.27 662,400 +0.02(+0.05%)
Feb 13, 2006 38.25 38.25 37.15 37.25 1,051,200 +0.03(+0.08%)
Feb 10, 2006 37.50 37.58 37.16 37.22 421,900 +0.12(+0.32%)
Feb 09, 2006 37.35 38.14 37.00 37.10 988,200 -0.47(-1.25%)
Feb 08, 2006 37.89 38.15 37.15 37.57 3,088,000 -0.32(-0.84%)
Feb 07, 2006 38.10 38.54 37.73 37.89 792,200 -0.78(-2.02%)
Feb 06, 2006 38.50 39.03 38.39 38.67 745,500 -0.28(-0.72%)
Feb 03, 2006 38.32 39.39 38.32 38.95 1,227,000 -0.22(-0.56%)
Feb 02, 2006 39.48 39.48 39.06 39.17 400,500 -0.31(-0.79%)
Feb 01, 2006 41.50 41.50 39.26 39.48 1,376,800 -3.97(-9.14%)
Jan 31, 2006 43.39 43.59 42.94 43.45 5,585,800 +0.09(+0.21%)
Jan 30, 2006 43.79 44.02 42.85 43.36 1,651,100 -0.41(-0.94%)
Jan 27, 2006 44.02 44.45 43.71 43.77 520,700 -0.39(-0.88%)
Jan 26, 2006 43.83 44.56 43.54 44.16 1,511,000 +0.23(+0.52%)
Jan 25, 2006 43.69 43.97 43.51 43.93 382,900 +0.10(+0.23%)
Jan 24, 2006 43.54 43.99 43.54 43.83 614,000 +0.33(+0.76%)
Jan 23, 2006 43.12 43.56 43.03 43.50 685,200 +0.35(+0.81%)
Jan 20, 2006 43.50 43.59 42.89 43.15 2,225,600 -0.57(-1.30%)
Jan 19, 2006 43.00 43.90 42.95 43.72 718,000 +0.72(+1.67%)
Jan 18, 2006 42.60 43.06 42.46 43.00 1,799,800 -0.10(-0.23%)
Jan 17, 2006 43.02 43.27 42.81 43.10 283,000 -0.17(-0.39%)
Jan 13, 2006 43.15 44.04 42.78 43.27 874,600 +0.22(+0.51%)
Jan 12, 2006 43.25 43.50 42.82 43.05 665,600 -0.40(-0.92%)
Jan 11, 2006 43.50 43.63 43.22 43.45 473,000 +0.05(+0.12%)
Jan 10, 2006 42.75 43.50 42.75 43.40 489,500 +0.55(+1.28%)
Jan 09, 2006 42.40 43.28 42.40 42.85 754,900 +0.38(+0.89%)
Jan 06, 2006 42.82 42.84 42.09 42.47 559,900 -0.35(-0.82%)
Jan 05, 2006 41.00 43.13 40.80 42.82 883,400 +1.77(+4.31%)
Jan 04, 2006 40.98 41.54 40.79 41.05 1,010,100 +0.01(+0.02%)
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.