Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.45	33.75	32.95	33.64	958,737	+0.32(+0.95%)
Mar 30, 2006	33.32	33.43	33.02	33.32	808,651	-0.07(-0.22%)
Mar 29, 2006	33.63	33.63	33.10	33.40	1,037,335	-0.28(-0.84%)
Mar 28, 2006	33.31	33.88	33.23	33.68	2,702,498	+0.50(+1.50%)
Mar 27, 2006	33.13	33.20	32.77	33.18	810,701	-0.05(-0.15%)
Mar 24, 2006	33.18	33.28	33.05	33.23	627,344	+0.09(+0.28%)
Mar 23, 2006	33.31	33.31	33.02	33.14	548,383	-0.12(-0.35%)
Mar 22, 2006	33.11	33.45	33.05	33.26	492,327	+0.07(+0.20%)
Mar 21, 2006	33.43	33.55	32.81	33.19	772,727	-0.15(-0.45%)
Mar 20, 2006	33.24	33.43	32.93	33.34	517,040	+0.07(+0.20%)
Mar 17, 2006	33.14	33.52	32.85	33.27	755,368	+0.30(+0.91%)
Mar 16, 2006	33.10	33.10	32.90	32.97	721,855	-0.17(-0.50%)
Mar 15, 2006	32.97	33.16	32.81	33.14	621,437	+0.12(+0.38%)
Mar 14, 2006	33.06	33.16	32.63	33.02	362,374	-0.12(-0.38%)
Mar 13, 2006	33.06	33.53	33.04	33.14	526,684	+0.12(+0.38%)
Mar 10, 2006	32.98	33.02	32.68	33.02	568,756	+0.07(+0.20%)
Mar 09, 2006	32.97	33.09	32.73	32.95	947,405	+0.02(+0.08%)
Mar 08, 2006	33.16	33.17	32.69	32.92	931,613	-0.25(-0.75%)
Mar 07, 2006	33.35	33.47	33.07	33.17	666,040	-0.22(-0.67%)
Mar 06, 2006	33.26	33.41	32.89	33.40	515,352	+0.08(+0.25%)
Mar 03, 2006	33.35	33.62	33.26	33.31	464,480	-0.14(-0.42%)
Mar 02, 2006	33.06	33.58	32.92	33.45	767,905	+0.27(+0.83%)
Mar 01, 2006	32.93	33.20	32.82	33.18	690,512	+0.29(+0.88%)
Feb 28, 2006	32.43	33.14	32.52	32.89	3,092,478	+0.46(+1.41%)
Feb 27, 2006	32.01	32.60	32.01	32.43	1,367,644	+0.41(+1.30%)
Feb 24, 2006	32.00	32.14	31.97	32.02	376,719	-0.12(-0.39%)
Feb 23, 2006	32.17	32.30	32.10	32.14	413,005	-0.12(-0.39%)
Feb 22, 2006	32.14	32.38	32.02	32.27	441,817	+0.13(+0.41%)
Feb 21, 2006	32.71	32.76	32.03	32.14	939,690	-0.41(-1.25%)
Feb 17, 2006	32.72	32.99	32.51	32.54	1,226,479	-0.17(-0.51%)
Feb 16, 2006	31.31	33.16	31.31	32.71	3,405,548	+2.37(+7.82%)
Feb 15, 2006	31.02	31.04	30.07	30.34	1,366,197	-0.58(-1.88%)
Feb 14, 2006	30.96	31.08	30.65	30.92	798,525	+0.02(+0.05%)
Feb 13, 2006	31.73	31.73	30.82	30.90	1,267,225	+0.02(+0.08%)
Feb 10, 2006	31.11	31.17	30.83	30.88	508,602	+0.10(+0.32%)
Feb 09, 2006	30.98	31.64	30.69	30.78	1,191,278	-0.39(-1.25%)
Feb 08, 2006	31.43	31.65	30.82	31.17	3,722,595	-0.27(-0.84%)
Feb 07, 2006	31.61	31.97	31.30	31.43	955,000	-0.65(-2.02%)
Feb 06, 2006	31.94	32.38	31.85	32.08	898,703	-0.23(-0.72%)
Feb 03, 2006	31.79	32.68	31.79	32.31	1,479,153	-0.18(-0.56%)
Feb 02, 2006	32.75	32.75	32.40	32.49	482,804	-0.26(-0.79%)
Feb 01, 2006	34.43	34.43	32.57	32.75	1,659,737	-3.29(-9.14%)
Jan 31, 2006	35.99	36.16	35.62	36.04	6,733,702	+0.07(+0.21%)
Jan 30, 2006	36.33	36.52	35.55	35.97	1,990,407	-0.34(-0.94%)
Jan 27, 2006	36.52	36.87	36.26	36.31	627,705	-0.32(-0.88%)
Jan 26, 2006	36.36	36.96	36.12	36.63	1,821,516	+0.19(+0.52%)
Jan 25, 2006	36.24	36.47	36.09	36.44	461,587	+0.08(+0.23%)
Jan 24, 2006	36.12	36.49	36.12	36.36	740,179	+0.27(+0.76%)
Jan 23, 2006	35.77	36.13	35.69	36.08	826,011	+0.29(+0.81%)
Jan 20, 2006	36.08	36.16	35.58	35.79	2,682,969	-0.47(-1.30%)
Jan 19, 2006	35.67	36.42	35.63	36.27	865,551	+0.60(+1.67%)
Jan 18, 2006	35.34	35.72	35.22	35.67	2,169,665	-0.08(-0.23%)
Jan 17, 2006	35.69	35.89	35.51	35.75	341,157	-0.14(-0.39%)
Jan 13, 2006	35.79	36.53	35.49	35.89	1,054,333	+0.18(+0.51%)
Jan 12, 2006	35.88	36.08	35.52	35.71	802,383	-0.33(-0.92%)
Jan 11, 2006	36.08	36.19	35.85	36.04	570,203	+0.04(+0.12%)
Jan 10, 2006	35.46	36.08	35.46	36.00	590,094	+0.46(+1.28%)
Jan 09, 2006	35.17	35.90	35.17	35.55	910,034	+0.32(+0.89%)
Jan 06, 2006	35.52	35.54	34.91	35.23	674,961	-0.29(-0.82%)
Jan 05, 2006	34.01	35.78	33.84	35.52	1,064,942	+1.47(+4.31%)
Jan 04, 2006	33.99	34.46	33.84	34.05	1,217,679	+0.01(+0.02%)
Jan 03, 2006	33.80	34.04	33.31	34.04	594,916	+0.40(+1.18%)
Dec 30, 2005	33.35	33.65	33.22	33.65	190,228	+0.17(+0.50%)
Dec 29, 2005	33.49	33.78	33.41	33.48	90,292	+0.04(+0.12%)
Dec 28, 2005	33.16	33.53	33.10	33.44	279,074	-0.31(-0.91%)
Dec 23, 2005	33.61	33.80	33.39	33.75	117,657	+0.12(+0.37%)
Dec 22, 2005	33.28	33.73	33.27	33.62	170,337	+0.33(+1.00%)
Dec 21, 2005	33.45	33.77	33.23	33.29	398,177	-0.09(-0.27%)
Dec 20, 2005	32.89	33.52	32.62	33.38	1,196,703	+0.57(+1.74%)
Dec 19, 2005	33.02	33.02	32.63	32.81	581,896	-0.32(-0.98%)
Dec 16, 2005	33.46	33.54	32.77	33.13	1,065,062	-0.38(-1.14%)
Dec 15, 2005	33.57	33.64	33.31	33.51	508,481	-0.03(-0.10%)
Dec 14, 2005	33.29	33.60	33.18	33.55	518,607	+0.32(+0.95%)
Dec 13, 2005	33.16	33.41	33.11	33.23	238,207	+0.02(+0.07%)
Dec 12, 2005	33.26	33.52	33.08	33.21	412,764	+0.01(+0.03%)
Dec 09, 2005	32.99	33.35	32.76	33.20	576,713	+0.19(+0.58%)
Dec 08, 2005	33.39	33.43	32.76	33.01	443,384	-0.32(-0.95%)
Dec 07, 2005	33.92	34.01	33.29	33.32	378,287	-0.66(-1.95%)
Dec 06, 2005	33.89	34.20	33.83	33.99	690,392	+0.17(+0.52%)
Dec 05, 2005	33.79	33.89	33.36	33.81	344,050	-0.01(-0.02%)
Dec 02, 2005	33.53	33.84	33.51	33.82	413,246	+0.24(+0.72%)
Dec 01, 2005	33.50	33.61	33.32	33.58	512,700	+0.22(+0.67%)
Nov 30, 2005	33.74	33.81	33.23	33.36	465,324	-0.46(-1.37%)
Nov 29, 2005	33.55	34.18	33.49	33.82	769,593	+0.41(+1.24%)
Nov 28, 2005	33.62	33.66	33.22	33.41	277,145	-0.17(-0.49%)
Nov 25, 2005	33.99	33.99	33.41	33.57	184,803	-0.42(-1.24%)
Nov 23, 2005	33.99	34.06	33.80	33.99	260,991	-0.03(-0.10%)
Nov 22, 2005	34.17	34.17	33.75	34.03	574,543	-0.12(-0.36%)
Nov 21, 2005	33.97	34.18	33.80	34.15	549,950	-0.10(-0.29%)
Nov 18, 2005	33.98	34.25	33.80	34.25	721,855	+0.34(+1.00%)
Nov 17, 2005	33.02	34.09	33.02	33.91	803,468	+0.99(+3.00%)
Nov 16, 2005	33.02	33.13	32.52	32.92	527,649	-0.13(-0.40%)
Nov 15, 2005	32.68	33.35	32.56	33.06	958,134	+0.45(+1.37%)
Nov 14, 2005	32.43	32.62	32.27	32.61	387,690	+0.26(+0.80%)
Nov 11, 2005	31.85	32.60	31.85	32.35	626,138	+0.44(+1.38%)
Nov 10, 2005	32.00	32.01	31.67	31.91	1,068,679	-0.02(-0.05%)
Nov 09, 2005	32.00	32.40	31.64	31.93	681,712	+0.00(+0.00%)
Nov 08, 2005	32.47	32.51	31.90	31.93	768,870	-0.46(-1.41%)
Nov 07, 2005	31.90	32.96	31.83	32.38	1,288,080	+0.56(+1.75%)
Nov 04, 2005	31.81	32.17	31.42	31.83	758,141	+0.09(+0.29%)
Nov 03, 2005	31.62	31.75	31.50	31.74	355,020	+0.20(+0.63%)
Nov 02, 2005	31.07	31.57	30.94	31.54	676,167	+0.41(+1.33%)
Nov 01, 2005	31.11	31.19	30.78	31.12	400,588	+0.05(+0.16%)
Oct 31, 2005	30.68	31.65	30.67	31.07	2,055,625	+0.46(+1.52%)
Oct 28, 2005	30.54	31.02	30.33	30.61	953,674	+0.16(+0.52%)
Oct 27, 2005	31.02	31.02	30.21	30.45	547,539	-0.53(-1.71%)
Oct 26, 2005	31.94	31.94	30.98	30.98	1,027,933	-0.21(-0.66%)
Oct 25, 2005	30.90	31.77	30.79	31.19	1,179,464	+0.17(+0.53%)
Oct 24, 2005	31.00	31.15	30.57	31.02	648,078	+0.01(+0.03%)
Oct 21, 2005	31.07	31.14	30.83	31.02	381,541	+0.15(+0.48%)
Oct 20, 2005	31.45	31.51	30.78	30.87	380,818	-0.61(-1.95%)
Oct 19, 2005	30.88	31.54	30.51	31.48	459,899	+0.48(+1.55%)
Oct 18, 2005	31.46	31.61	30.85	31.00	434,584	-0.44(-1.40%)
Oct 17, 2005	31.50	31.54	30.78	31.44	373,223	-0.06(-0.18%)
Oct 14, 2005	31.23	31.69	30.87	31.50	700,638	+0.17(+0.56%)
Oct 13, 2005	31.27	31.41	30.99	31.32	1,085,073	-0.12(-0.37%)
Oct 12, 2005	31.52	31.79	30.58	31.44	884,960	-0.08(-0.26%)
Oct 11, 2005	31.90	32.05	31.36	31.52	798,164	-0.27(-0.86%)
Oct 10, 2005	32.41	32.47	31.77	31.80	459,538	-0.64(-1.97%)
Oct 07, 2005	32.45	32.58	32.06	32.43	425,301	+0.08(+0.26%)
Oct 06, 2005	32.92	32.95	31.83	32.35	981,159	-0.50(-1.52%)
Oct 05, 2005	33.02	33.25	32.85	32.85	1,042,037	-0.25(-0.75%)
Oct 04, 2005	33.21	33.25	33.02	33.10	862,055	-0.08(-0.25%)
Oct 03, 2005	33.21	33.43	33.06	33.18	655,191	-0.02(-0.05%)
Sep 30, 2005	33.31	33.31	32.82	33.20	1,113,523	-0.02(-0.07%)

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.