Fidelity National Information Services (NY: FIS )

143.82 USD -2.05 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 39.09 39.66 38.97 39.62 1,972,423 +0.60(+1.54%)
Mar 27, 2013 38.70 39.16 38.70 39.02 1,148,452 +0.00(+0.00%)
Mar 26, 2013 38.66 39.03 38.58 39.02 1,882,755 +0.53(+1.38%)
Mar 25, 2013 38.75 39.14 38.38 38.49 1,119,778 -0.08(-0.21%)
Mar 22, 2013 38.50 38.63 38.20 38.57 1,023,827 +0.14(+0.36%)
Mar 21, 2013 38.17 38.52 38.17 38.43 1,930,648 -0.01(-0.03%)
Mar 20, 2013 38.31 38.51 38.10 38.44 1,556,166 +0.44(+1.16%)
Mar 19, 2013 37.85 38.10 37.61 38.00 2,090,015 +0.30(+0.80%)
Mar 18, 2013 37.94 38.26 37.61 37.70 2,464,044 -0.60(-1.57%)
Mar 15, 2013 38.49 38.84 38.14 38.30 10,386,359 -0.27(-0.70%)
Mar 14, 2013 38.57 38.67 38.43 38.57 1,727,130 +0.06(+0.16%)
Mar 13, 2013 38.35 38.58 38.16 38.51 1,459,684 +0.03(+0.08%)
Mar 12, 2013 38.29 38.64 38.14 38.48 2,051,479 +0.03(+0.08%)
Mar 11, 2013 37.91 38.47 37.69 38.45 3,797,407 +0.54(+1.42%)
Mar 08, 2013 37.72 38.16 37.52 37.91 4,262,957 +0.38(+1.01%)
Mar 07, 2013 37.50 37.93 37.05 37.53 6,179,288 -0.88(-2.29%)
Mar 06, 2013 38.39 38.44 38.14 38.41 1,231,114 +0.13(+0.34%)
Mar 05, 2013 37.89 38.28 37.82 38.28 2,044,180 +0.51(+1.35%)
Mar 04, 2013 37.55 37.77 37.34 37.77 1,044,194 +0.11(+0.29%)
Mar 01, 2013 37.46 37.73 36.87 37.66 1,426,382 +0.01(+0.03%)
Feb 28, 2013 37.60 37.86 37.46 37.65 1,850,817 -0.05(-0.13%)
Feb 27, 2013 37.10 37.87 36.99 37.70 2,099,303 +0.66(+1.78%)
Feb 26, 2013 36.83 37.15 36.59 37.04 1,938,855 +0.32(+0.87%)
Feb 25, 2013 37.07 37.31 36.72 36.72 2,393,795 -0.28(-0.76%)
Feb 22, 2013 36.56 37.02 36.01 37.00 2,180,678 +0.45(+1.23%)
Feb 21, 2013 37.13 37.24 36.31 36.55 2,744,208 -0.71(-1.91%)
Feb 20, 2013 36.97 37.49 36.92 37.26 2,392,383 +0.27(+0.73%)
Feb 19, 2013 36.50 36.99 36.36 36.99 2,959,283 +0.50(+1.37%)
Feb 15, 2013 36.90 36.94 36.40 36.49 2,522,319 -0.49(-1.33%)
Feb 14, 2013 37.06 37.07 36.56 36.98 2,471,973 -0.22(-0.59%)
Feb 13, 2013 36.63 37.49 36.60 37.20 2,232,532 +0.70(+1.92%)
Feb 12, 2013 36.04 37.10 35.21 36.50 3,131,016 -1.06(-2.82%)
Feb 11, 2013 37.53 37.72 37.34 37.56 1,134,631 -0.06(-0.16%)
Feb 08, 2013 37.21 37.62 37.15 37.62 1,285,725 +0.54(+1.46%)
Feb 07, 2013 37.31 37.40 36.96 37.08 1,560,595 -0.32(-0.86%)
Feb 06, 2013 37.16 37.51 36.97 37.40 1,650,780 +0.44(+1.19%)
Feb 04, 2013 37.42 37.66 36.94 36.96 1,547,373 -0.70(-1.86%)
Feb 01, 2013 37.31 37.75 37.27 37.66 1,512,635 +0.55(+1.48%)
Jan 31, 2013 37.22 37.35 36.78 37.11 1,250,956 -0.06(-0.16%)
Jan 30, 2013 36.90 37.22 36.79 37.17 1,730,704 +0.27(+0.73%)
Jan 29, 2013 36.80 36.96 36.47 36.90 1,268,384 +0.06(+0.16%)
Jan 28, 2013 37.19 37.31 36.77 36.84 1,368,876 -0.36(-0.97%)
Jan 25, 2013 37.28 37.39 37.09 37.20 1,239,799 -0.03(-0.08%)
Jan 24, 2013 37.72 37.82 37.19 37.23 1,352,432 -0.48(-1.27%)
Jan 23, 2013 37.78 37.93 37.54 37.71 3,572,301 +0.03(+0.08%)
Jan 22, 2013 37.00 37.77 36.94 37.68 2,578,859 +0.62(+1.67%)
Jan 18, 2013 37.18 37.24 36.82 37.06 1,936,091 +0.01(+0.03%)
Jan 17, 2013 37.09 37.25 36.95 37.05 2,086,642 +0.05(+0.14%)
Jan 16, 2013 36.63 37.03 36.54 37.00 2,182,095 +0.24(+0.65%)
Jan 15, 2013 36.88 37.19 36.18 36.76 2,906,556 -0.43(-1.16%)
Jan 14, 2013 36.88 37.29 36.78 37.19 1,832,096 +0.19(+0.51%)
Jan 11, 2013 36.63 37.36 36.56 37.00 2,055,370 +0.46(+1.26%)
Jan 10, 2013 36.11 36.54 35.84 36.54 2,171,717 +0.52(+1.44%)
Jan 09, 2013 35.82 36.05 35.67 36.02 1,275,339 +0.34(+0.95%)
Jan 08, 2013 35.68 35.77 35.51 35.68 1,156,124 -0.12(-0.34%)
Jan 07, 2013 35.75 35.95 35.48 35.80 1,510,202 -0.18(-0.50%)
Jan 04, 2013 35.67 36.02 35.51 35.98 1,519,696 +0.41(+1.15%)
Jan 03, 2013 35.86 35.92 35.52 35.57 1,634,260 -0.25(-0.70%)
Jan 02, 2013 35.40 35.84 34.81 35.82 2,880,206 +1.01(+2.90%)
Dec 31, 2012 34.20 34.82 33.99 34.81 2,099,736 +0.55(+1.61%)
Dec 28, 2012 34.32 34.69 34.26 34.26 1,250,476 -0.32(-0.93%)
Dec 27, 2012 34.27 34.69 34.02 34.58 2,009,674 +0.23(+0.67%)
Dec 26, 2012 34.93 34.98 34.31 34.35 1,158,503 -0.60(-1.72%)
Dec 24, 2012 34.94 35.11 34.71 34.95 627,801 +0.06(+0.17%)
Dec 21, 2012 35.38 35.75 34.74 34.89 3,081,506 -0.57(-1.61%)
Dec 20, 2012 35.00 35.71 34.74 35.46 5,024,377 +0.39(+1.11%)
Dec 19, 2012 35.14 35.17 34.69 35.07 5,290,117 -0.10(-0.28%)
Dec 18, 2012 34.95 35.26 34.91 35.17 6,848,622 +0.17(+0.49%)
Dec 17, 2012 35.69 35.77 34.92 35.00 6,765,523 -0.48(-1.35%)
Dec 14, 2012 35.60 35.70 35.40 35.48 3,195,818 -0.06(-0.17%)
Dec 13, 2012 35.99 36.10 35.20 35.54 4,108,730 -0.57(-1.58%)
Dec 12, 2012 36.32 36.61 36.05 36.11 3,152,600 -0.25(-0.69%)
Dec 11, 2012 36.47 36.73 36.18 36.36 3,098,400 -0.08(-0.22%)
Dec 10, 2012 36.16 36.65 36.06 36.44 3,234,700 +0.28(+0.77%)
Dec 07, 2012 36.93 37.14 35.92 36.16 3,589,230 -0.81(-2.19%)
Dec 06, 2012 36.73 37.01 36.46 36.97 3,426,953 +0.27(+0.74%)
Dec 05, 2012 36.36 36.91 35.95 36.70 3,505,530 +0.48(+1.33%)
Dec 04, 2012 35.88 36.35 35.88 36.22 2,420,405 +0.12(+0.33%)
Nov 30, 2012 36.12 36.39 36.10 36.10 2,188,961 -0.02(-0.06%)
Nov 29, 2012 36.11 36.43 36.00 36.12 1,612,621 +0.02(+0.06%)
Nov 28, 2012 35.46 36.13 35.45 36.10 2,161,856 +0.41(+1.15%)
Nov 27, 2012 35.76 35.90 35.51 35.69 1,687,740 -0.13(-0.36%)
Nov 26, 2012 35.68 35.90 35.48 35.82 1,290,828 +0.04(+0.11%)
Nov 23, 2012 35.64 35.84 35.54 35.78 385,102 +0.19(+0.53%)
Nov 21, 2012 35.53 35.72 35.42 35.59 616,731 +0.07(+0.20%)
Nov 20, 2012 35.18 35.74 35.07 35.52 2,365,423 +0.36(+1.02%)
Nov 19, 2012 35.24 35.27 34.92 35.16 1,628,853 +0.16(+0.46%)
Nov 16, 2012 34.37 35.20 34.37 35.00 2,499,395 +0.67(+1.95%)
Nov 15, 2012 34.46 34.74 34.07 34.33 1,388,337 -0.05(-0.15%)
Nov 14, 2012 34.08 35.22 33.62 34.38 1,265,620 -0.56(-1.60%)
Nov 13, 2012 34.68 35.08 34.43 34.94 1,462,614 +0.05(+0.14%)
Nov 12, 2012 34.54 35.06 34.37 34.89 1,779,966 +0.37(+1.07%)
Nov 09, 2012 34.22 34.71 34.11 34.52 1,370,159 +0.19(+0.55%)
Nov 08, 2012 34.50 34.56 34.12 34.33 2,293,318 -0.22(-0.64%)
Nov 07, 2012 34.34 34.91 34.25 34.55 2,399,781 -0.18(-0.52%)
Nov 06, 2012 34.36 35.44 33.28 34.73 4,462,834 +1.45(+4.36%)
Nov 05, 2012 33.44 33.52 32.80 33.28 1,748,308 -0.24(-0.72%)
Nov 02, 2012 33.30 33.73 33.15 33.52 1,886,289 +0.38(+1.15%)
Nov 01, 2012 32.86 33.30 32.68 33.14 2,057,083 +0.27(+0.82%)
Oct 31, 2012 32.64 33.07 32.63 32.87 2,114,490 +0.25(+0.77%)
Oct 26, 2012 32.56 32.62 32.62 32.62 1,012,800 +0.08(+0.25%)
Oct 25, 2012 32.93 33.00 32.45 32.54 2,759,443 -0.19(-0.58%)
Oct 24, 2012 32.63 32.73 32.30 32.73 1,841,894 +0.15(+0.46%)
Oct 23, 2012 32.38 32.65 32.08 32.58 1,241,996 +0.17(+0.52%)
Oct 19, 2012 32.58 32.58 32.24 32.41 1,460,339 -0.09(-0.28%)
Oct 18, 2012 32.54 32.70 32.42 32.50 778,775 -0.12(-0.37%)
Oct 17, 2012 32.53 32.66 32.48 32.62 541,504 +0.09(+0.28%)
Oct 16, 2012 32.41 32.59 32.37 32.53 808,507 +0.18(+0.56%)
Oct 15, 2012 31.95 32.43 31.75 32.35 1,511,238 +0.47(+1.47%)
Oct 12, 2012 31.50 32.02 31.48 31.88 1,634,524 +0.41(+1.30%)
Oct 11, 2012 31.38 31.63 31.26 31.47 1,426,403 +0.33(+1.06%)
Oct 10, 2012 30.90 31.22 30.90 31.14 2,296,791 +0.15(+0.48%)
Oct 09, 2012 31.25 31.33 30.99 30.99 1,339,183 -0.36(-1.15%)
Oct 08, 2012 31.39 31.47 31.19 31.35 1,087,886 -0.15(-0.48%)
Oct 05, 2012 32.22 32.39 31.49 31.50 2,937,234 +0.36(+1.16%)
Oct 04, 2012 31.08 31.33 30.95 31.14 2,176,014 +0.14(+0.45%)
Oct 03, 2012 30.98 31.14 30.82 31.00 1,798,495 +0.02(+0.06%)
Oct 02, 2012 30.78 31.13 30.76 30.98 2,042,651 +0.09(+0.29%)
Oct 01, 2012 31.33 31.41 30.89 30.89 1,900,132 -0.33(-1.06%)
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%)
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.