Fidelity National Information Services (NY: FIS )

70.51 +0.72 (+1.03%)
Streaming Delayed Price Updated: 10:16 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 87.10 87.47 86.80 86.98 930,799 -0.06(-0.06%)
Sep 29, 2017 87.01 87.28 86.67 87.04 1,155,133 +0.05(+0.05%)
Sep 28, 2017 86.27 87.04 86.23 86.99 957,374 +0.32(+0.37%)
Sep 27, 2017 86.65 87.09 86.47 86.67 1,025,206 +0.33(+0.38%)
Sep 26, 2017 86.61 86.83 86.22 86.35 1,001,208 -0.17(-0.19%)
Sep 25, 2017 86.72 86.87 85.87 86.52 1,461,388 -0.20(-0.24%)
Sep 22, 2017 86.38 86.79 86.24 86.72 1,039,667 +0.31(+0.36%)
Sep 21, 2017 86.37 86.61 86.07 86.41 911,185 -0.07(-0.09%)
Sep 20, 2017 86.55 86.79 85.91 86.49 1,219,531 +0.03(+0.03%)
Sep 19, 2017 87.11 87.31 86.36 86.46 1,365,143 -0.72(-0.82%)
Sep 18, 2017 85.92 87.24 85.83 87.18 2,385,907 +1.43(+1.66%)
Sep 15, 2017 85.80 86.05 85.48 85.75 2,255,488 -0.09(-0.11%)
Sep 14, 2017 85.83 86.18 85.54 85.84 1,069,866 -0.02(-0.02%)
Sep 13, 2017 86.48 86.57 85.85 85.86 941,634 -0.85(-0.97%)
Sep 12, 2017 86.87 87.08 86.36 86.71 830,901 -0.06(-0.06%)
Sep 11, 2017 86.22 86.76 85.92 86.76 1,185,167 +1.01(+1.18%)
Sep 08, 2017 85.95 86.14 85.59 85.75 1,142,155 -0.21(-0.25%)
Sep 07, 2017 86.08 86.25 85.69 85.96 1,029,883 +0.06(+0.06%)
Sep 06, 2017 85.83 86.04 85.34 85.91 1,040,348 +0.24(+0.28%)
Sep 05, 2017 85.57 85.77 85.19 85.67 1,084,666 -0.12(-0.14%)
Sep 01, 2017 86.54 86.67 85.46 85.79 1,100,484 -0.54(-0.62%)
Aug 31, 2017 86.14 86.45 85.92 86.33 1,539,613 +0.49(+0.57%)
Aug 30, 2017 85.43 85.93 85.21 85.83 950,479 +0.42(+0.49%)
Aug 29, 2017 84.86 85.69 84.80 85.42 1,002,489 +0.14(+0.16%)
Aug 28, 2017 85.14 85.34 84.88 85.28 722,849 +0.42(+0.49%)
Aug 25, 2017 85.09 85.24 84.71 84.86 893,793 +0.08(+0.10%)
Aug 24, 2017 85.08 85.08 84.59 84.78 1,275,702 -0.08(-0.10%)
Aug 23, 2017 84.87 85.00 84.59 84.86 1,050,749 -0.22(-0.26%)
Aug 22, 2017 84.66 85.15 84.43 85.08 1,311,547 +0.67(+0.79%)
Aug 21, 2017 83.46 84.45 83.43 84.41 1,482,936 +0.96(+1.15%)
Aug 18, 2017 83.15 83.73 82.66 83.46 3,329,868 +0.24(+0.29%)
Aug 17, 2017 84.95 85.04 83.15 83.21 1,273,775 -1.75(-2.06%)
Aug 16, 2017 83.77 85.40 83.61 84.96 1,623,917 +0.73(+0.87%)
Aug 15, 2017 84.05 84.43 84.01 84.23 907,172 +0.20(+0.23%)
Aug 14, 2017 83.61 84.18 83.47 84.03 783,627 +1.14(+1.38%)
Aug 11, 2017 82.74 83.28 82.72 82.89 840,219 -0.04(-0.04%)
Aug 10, 2017 82.94 83.36 82.73 82.93 1,762,924 -0.12(-0.15%)
Aug 09, 2017 83.09 83.27 82.79 83.05 1,227,446 -0.56(-0.67%)
Aug 08, 2017 84.01 84.23 83.52 83.61 1,026,494 -0.52(-0.62%)
Aug 07, 2017 83.79 84.17 83.77 84.13 2,567,686 +0.17(+0.20%)
Aug 04, 2017 84.42 83.61 83.96 2,958,786 -0.04(-0.04%)
Aug 03, 2017 84.60 85.03 83.47 84.00 2,342,735 -0.77(-0.91%)
Aug 02, 2017 85.38 86.20 84.44 84.77 2,435,518 -0.59(-0.69%)
Aug 01, 2017 85.20 85.38 84.77 85.35 2,097,649 +0.60(+0.71%)
Jul 31, 2017 84.71 85.06 84.53 84.75 1,998,416 +0.36(+0.43%)
Jul 28, 2017 84.54 84.66 83.92 84.39 1,431,780 -0.20(-0.24%)
Jul 27, 2017 84.47 84.60 83.85 84.59 3,116,304 +0.33(+0.40%)
Jul 26, 2017 83.61 84.26 83.34 84.26 1,206,089 +0.92(+1.10%)
Jul 25, 2017 83.70 83.82 83.30 83.34 1,396,893 -0.39(-0.47%)
Jul 24, 2017 83.61 83.88 83.04 83.73 1,031,730 +0.11(+0.13%)
Jul 21, 2017 83.41 83.85 83.39 83.61 1,112,266 +0.18(+0.21%)
Jul 20, 2017 83.72 83.20 83.44 1,589,105 -0.06(-0.07%)
Jul 19, 2017 83.52 83.87 83.29 83.49 1,369,587 +0.02(+0.02%)
Jul 18, 2017 83.19 83.47 82.86 83.47 1,021,830 +0.20(+0.25%)
Jul 17, 2017 83.26 83.38 82.97 83.27 1,237,103 +0.05(+0.06%)
Jul 14, 2017 83.15 83.40 82.93 83.22 1,229,581 +0.31(+0.37%)
Jul 13, 2017 82.56 83.01 82.18 82.92 1,857,806 +0.60(+0.73%)
Jul 12, 2017 81.76 82.37 81.70 82.31 1,941,379 +0.72(+0.89%)
Jul 11, 2017 81.09 81.65 80.84 81.59 2,122,342 +0.48(+0.60%)
Jul 10, 2017 80.65 81.33 80.35 81.11 1,599,940 +0.48(+0.60%)
Jul 07, 2017 79.68 80.78 79.68 80.62 1,946,896 +1.14(+1.44%)
Jul 06, 2017 79.71 79.75 79.18 79.48 1,637,613 -0.52(-0.65%)
Jul 05, 2017 79.59 80.20 79.39 80.00 1,771,819 +0.61(+0.77%)
Jul 03, 2017 79.63 79.97 79.30 79.39 889,372 +0.05(+0.06%)
Jun 30, 2017 78.97 79.67 78.78 79.34 1,583,213 +0.55(+0.70%)
Jun 29, 2017 79.66 79.74 78.03 78.79 1,627,147 -1.09(-1.36%)
Jun 28, 2017 79.46 79.96 78.76 79.88 1,218,589 +0.71(+0.89%)
Jun 27, 2017 78.73 79.54 78.49 79.17 2,085,306 +0.30(+0.38%)
Jun 26, 2017 79.03 79.09 78.39 78.88 1,203,077 +0.06(+0.07%)
Jun 23, 2017 78.87 79.07 78.48 78.82 1,455,034 -0.02(-0.02%)
Jun 22, 2017 78.98 79.16 78.45 78.84 912,193 -0.12(-0.15%)
Jun 21, 2017 79.19 79.44 78.69 78.96 1,240,247 -0.15(-0.19%)
Jun 20, 2017 78.86 79.22 78.62 79.11 2,176,057 +0.07(+0.09%)
Jun 19, 2017 79.44 79.55 78.57 79.03 1,682,502 -0.11(-0.14%)
Jun 16, 2017 79.90 80.19 78.97 79.15 2,493,331 -0.78(-0.98%)
Jun 15, 2017 79.15 80.14 78.65 79.93 2,069,338 +0.28(+0.35%)
Jun 14, 2017 79.80 80.16 79.19 79.65 1,632,472 +0.26(+0.33%)
Jun 13, 2017 78.77 79.62 78.77 79.39 1,569,172 +0.75(+0.95%)
Jun 12, 2017 78.11 78.64 77.18 78.64 2,071,574 +0.30(+0.38%)
Jun 09, 2017 78.98 79.29 77.72 78.34 1,414,475 -0.63(-0.80%)
Jun 08, 2017 80.21 78.56 78.97 2,189,586 -1.17(-1.46%)
Jun 07, 2017 80.02 80.22 79.74 80.14 1,201,658 +0.28(+0.35%)
Jun 06, 2017 79.65 80.40 79.65 79.86 1,179,133 -0.28(-0.35%)
Jun 05, 2017 80.25 80.54 80.08 80.14 1,262,698 -0.11(-0.14%)
Jun 02, 2017 80.27 80.85 79.99 80.25 1,469,673 -0.09(-0.12%)
Jun 01, 2017 79.51 80.34 79.51 80.34 1,758,288 +0.83(+1.05%)
May 31, 2017 79.19 79.59 78.96 79.51 2,593,564 +0.54(+0.68%)
May 30, 2017 78.70 79.06 78.51 78.97 1,639,540 +0.01(+0.01%)
May 26, 2017 78.75 79.29 78.75 78.96 1,504,470 -0.07(-0.09%)
May 25, 2017 78.05 79.22 77.78 79.04 1,534,843 +1.31(+1.68%)
May 24, 2017 77.42 77.82 77.29 77.73 1,547,459 +0.27(+0.35%)
May 23, 2017 77.92 78.24 77.36 77.46 1,585,375 -0.34(-0.44%)
May 22, 2017 77.26 78.05 77.08 77.80 1,568,702 +0.77(+1.00%)
May 19, 2017 77.03 77.33 76.79 77.04 1,436,447 +0.36(+0.47%)
May 18, 2017 76.71 77.26 76.46 76.67 1,596,364 -0.04(-0.05%)
May 17, 2017 77.57 77.51 76.66 76.71 2,098,743 -0.86(-1.11%)
May 16, 2017 77.44 77.67 77.24 77.57 1,438,683 +0.34(+0.44%)
May 15, 2017 76.92 77.41 76.87 77.23 1,301,134 +0.28(+0.36%)
May 12, 2017 77.19 77.36 76.90 76.95 1,244,342 -0.45(-0.59%)
May 11, 2017 77.14 77.42 76.90 77.41 1,356,301 +0.02(+0.02%)
May 10, 2017 76.68 77.40 76.55 77.39 1,764,218 +0.40(+0.52%)
May 09, 2017 77.07 77.12 76.54 76.99 1,667,797 -0.18(-0.23%)
May 08, 2017 76.81 77.22 76.71 77.17 1,250,753 +0.27(+0.35%)
May 05, 2017 77.54 77.55 76.43 76.90 1,665,857 -0.44(-0.56%)
May 04, 2017 77.18 77.86 76.92 77.33 1,958,959 +0.50(+0.65%)
May 03, 2017 76.17 76.85 75.67 76.83 2,729,531 -0.26(-0.34%)
May 02, 2017 78.17 78.67 75.94 77.09 3,507,989 -1.07(-1.37%)
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.