Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 18.50 18.50 18.02 18.13 1,587,038 -0.51(-2.76%)
Aug 28, 2008 18.32 18.79 18.14 18.64 1,679,208 +0.41(+2.23%)
Aug 27, 2008 18.06 18.28 17.92 18.23 713,485 +0.16(+0.87%)
Aug 26, 2008 18.19 18.19 17.81 18.08 1,198,979 -0.15(-0.82%)
Aug 25, 2008 18.38 18.52 18.12 18.22 1,109,673 -0.30(-1.61%)
Aug 22, 2008 18.61 18.79 18.26 18.52 1,280,342 +0.14(+0.77%)
Aug 21, 2008 18.18 18.47 17.96 18.38 1,132,072 -0.06(-0.31%)
Aug 20, 2008 18.66 18.67 18.27 18.44 1,295,850 -0.15(-0.80%)
Aug 19, 2008 18.66 18.79 18.39 18.59 1,344,327 -0.25(-1.32%)
Aug 18, 2008 19.13 19.15 18.74 18.84 1,156,657 -0.32(-1.65%)
Aug 15, 2008 19.08 19.41 19.02 19.15 0 +0.12(+0.65%)
Aug 14, 2008 18.82 19.13 18.44 19.03 1,463,432 +0.12(+0.66%)
Aug 13, 2008 18.99 19.09 18.52 18.91 1,783,757 -0.12(-0.65%)
Aug 12, 2008 19.19 19.50 18.88 19.03 3,408,002 -0.31(-1.59%)
Aug 11, 2008 19.18 19.62 18.91 19.34 2,461,002 +0.08(+0.43%)
Aug 08, 2008 18.46 19.47 18.46 19.25 3,419,184 +0.67(+3.62%)
Aug 07, 2008 18.01 19.17 17.92 18.58 4,984,742 -0.08(-0.44%)
Aug 06, 2008 17.18 18.87 16.57 18.66 8,608,869 +2.93(+18.61%)
Aug 05, 2008 15.69 15.88 15.46 15.74 3,871,148 +0.00(+0.00%)
Aug 04, 2008 15.72 15.90 15.59 15.74 2,542,118 -0.13(-0.84%)
Aug 01, 2008 15.67 15.97 15.52 15.87 2,283,540 +0.15(+0.95%)
Jul 31, 2008 16.19 16.34 15.60 15.72 4,028,143 -0.62(-3.81%)
Jul 30, 2008 16.69 16.80 16.07 16.34 2,521,071 -0.34(-2.04%)
Jul 29, 2008 16.68 16.68 16.06 16.68 2,521,356 +0.56(+3.50%)
Jul 28, 2008 16.22 16.39 16.08 16.12 1,697,614 -0.11(-0.66%)
Jul 25, 2008 16.81 16.81 16.10 16.23 2,419,133 -0.46(-2.78%)
Jul 24, 2008 17.15 17.15 16.63 16.69 1,442,805 -0.32(-1.90%)
Jul 23, 2008 17.35 17.59 16.85 17.01 2,088,073 +0.09(+0.54%)
Jul 22, 2008 17.00 17.00 16.29 16.92 2,453,032 +0.46(+2.82%)
Jul 21, 2008 16.86 17.03 15.29 16.46 3,970,613 -0.83(-4.80%)
Jul 18, 2008 17.07 17.29 16.34 17.29 2,486,208 +0.23(+1.36%)
Jul 17, 2008 16.51 17.36 16.47 17.06 3,567,537 +0.46(+2.80%)
Jul 16, 2008 16.39 16.64 15.94 16.59 4,220,201 +0.19(+1.16%)
Jul 15, 2008 16.73 17.16 15.60 16.40 4,527,795 -0.50(-2.95%)
Jul 14, 2008 17.43 17.44 16.84 16.90 3,305,359 -0.36(-2.07%)
Jul 11, 2008 17.34 17.55 17.04 17.25 2,298,290 -0.17(-0.95%)
Jul 10, 2008 18.08 18.13 17.16 17.42 3,884,367 -0.63(-3.49%)
Jul 09, 2008 17.48 18.37 17.48 18.05 4,913,414 +0.59(+3.37%)
Jul 08, 2008 16.41 17.52 16.37 17.46 4,481,983 +1.09(+6.64%)
Jul 07, 2008 16.79 17.04 16.29 16.37 4,811,552 -0.33(-1.99%)
Jul 04, 2008 16.89 17.29 16.56 16.71 3,183,401 +0.00(+0.00%)
Jul 03, 2008 16.89 17.29 16.56 16.71 3,183,401 -14.19(-45.93%)
Jul 02, 2008 30.69 31.11 30.65 30.90 2,794,116 +0.12(+0.38%)
Jul 01, 2008 30.29 30.81 30.19 30.78 1,820,357 +0.17(+0.54%)
Jun 30, 2008 30.83 31.19 30.29 30.62 1,621,255 -0.05(-0.16%)
Jun 27, 2008 30.95 31.12 30.39 30.67 2,185,108 -0.14(-0.46%)
Jun 26, 2008 31.33 31.48 30.67 30.81 1,241,773 -0.95(-2.98%)
Jun 25, 2008 31.26 32.08 31.26 31.75 1,753,013 +0.52(+1.67%)
Jun 24, 2008 31.21 31.56 31.02 31.23 1,146,892 -0.23(-0.74%)
Jun 23, 2008 31.98 32.04 31.37 31.46 1,012,634 -0.47(-1.48%)
Jun 20, 2008 33.35 33.35 31.82 31.94 1,718,450 -0.71(-2.16%)
Jun 19, 2008 32.20 32.70 32.04 32.64 1,373,086 +0.46(+1.42%)
Jun 18, 2008 32.68 32.72 32.06 32.19 918,994 -0.46(-1.42%)
Jun 17, 2008 33.24 33.24 32.61 32.65 941,628 -0.37(-1.13%)
Jun 16, 2008 32.89 33.21 32.63 33.02 827,977 -0.15(-0.45%)
Jun 13, 2008 32.65 33.22 32.63 33.17 1,586,862 +0.71(+2.20%)
Jun 12, 2008 31.97 32.77 31.97 32.46 1,853,588 +0.61(+1.90%)
Jun 11, 2008 32.20 32.82 31.85 31.85 2,661,056 -0.56(-1.71%)
Jun 10, 2008 32.51 32.94 31.63 32.41 2,308,559 +0.36(+1.11%)
Jun 09, 2008 32.83 33.18 31.75 32.05 3,795,921 -1.22(-3.66%)
Jun 06, 2008 34.45 34.73 33.11 33.27 3,911,769 -1.70(-4.86%)
Jun 05, 2008 34.31 34.97 34.08 34.97 2,532,509 +0.84(+2.45%)
Jun 04, 2008 33.39 34.23 33.32 34.14 3,441,498 +0.75(+2.24%)
Jun 03, 2008 33.45 33.64 33.16 33.39 1,901,608 -0.07(-0.22%)
Jun 02, 2008 33.51 33.76 33.27 33.46 2,693,844 +0.05(+0.15%)
May 30, 2008 33.83 34.02 33.37 33.41 3,798,462 -0.18(-0.54%)
May 29, 2008 33.43 34.80 33.43 33.60 5,969,237 +0.27(+0.80%)
May 28, 2008 32.64 33.62 32.53 33.33 3,283,988 +1.02(+3.16%)
May 27, 2008 31.75 32.37 31.75 32.31 913,211 +0.69(+2.18%)
May 26, 2008 32.08 32.32 31.56 31.62 0 +0.00(+0.00%)
May 23, 2008 32.08 32.32 31.56 31.62 1,026,667 -0.63(-1.95%)
May 22, 2008 32.25 32.48 32.03 32.25 1,298,680 +0.01(+0.03%)
May 21, 2008 32.27 32.59 32.15 32.24 1,817,877 +0.06(+0.18%)
May 20, 2008 32.58 32.58 31.97 32.19 1,071,395 -0.48(-1.47%)
May 19, 2008 32.62 33.18 32.43 32.67 1,198,047 +0.13(+0.41%)
May 16, 2008 32.87 33.02 32.10 32.53 1,831,555 -0.41(-1.23%)
May 15, 2008 32.43 33.02 32.19 32.94 1,620,392 +0.50(+1.53%)
May 14, 2008 31.90 32.69 31.81 32.44 3,060,719 +0.78(+2.46%)
May 13, 2008 30.90 31.75 30.90 31.66 2,368,015 +0.53(+1.71%)
May 12, 2008 30.68 31.22 30.68 31.13 1,187,661 +0.44(+1.43%)
May 09, 2008 30.53 30.92 30.49 30.69 656,127 -0.28(-0.91%)
May 08, 2008 30.92 31.20 30.83 30.97 1,293,886 +0.03(+0.11%)
May 07, 2008 31.54 31.74 30.85 30.94 1,396,291 -0.55(-1.74%)
May 06, 2008 30.63 31.61 30.60 31.49 2,271,805 +0.61(+1.99%)
May 05, 2008 30.77 31.25 30.72 30.88 1,256,184 -0.22(-0.72%)
May 02, 2008 31.12 31.31 30.89 31.10 1,507,011 +0.37(+1.21%)
May 01, 2008 29.95 30.80 29.87 30.73 4,407,468 +0.81(+2.72%)
Apr 30, 2008 30.06 30.23 29.69 29.91 3,450,594 -0.22(-0.74%)
Apr 29, 2008 30.73 30.73 29.88 30.14 3,693,533 -0.56(-1.84%)
Apr 28, 2008 30.34 31.09 30.14 30.70 3,348,794 +0.52(+1.73%)
Apr 25, 2008 30.63 30.95 29.53 30.18 8,148,613 -1.70(-5.33%)
Apr 24, 2008 31.61 31.94 31.39 31.88 2,150,090 +0.48(+1.53%)
Apr 23, 2008 31.25 31.43 30.96 31.40 2,024,596 +0.48(+1.56%)
Apr 22, 2008 31.31 31.56 30.66 30.92 1,343,096 -0.59(-1.87%)
Apr 21, 2008 31.58 31.58 31.12 31.51 1,776,127 -0.07(-0.24%)
Apr 18, 2008 30.14 31.85 30.12 31.58 3,376,325 +1.78(+5.99%)
Apr 17, 2008 29.77 30.05 29.70 29.80 1,568,460 -0.01(-0.03%)
Apr 16, 2008 29.13 30.10 28.95 29.80 2,050,747 +0.85(+2.95%)
Apr 15, 2008 29.08 29.29 28.60 28.95 2,542,679 -0.01(-0.03%)
Apr 14, 2008 29.16 29.16 28.30 28.96 3,609,708 -0.27(-0.91%)
Apr 11, 2008 29.65 29.84 29.22 29.22 1,677,253 -0.74(-2.46%)
Apr 10, 2008 30.24 30.40 29.73 29.96 2,082,789 -0.34(-1.12%)
Apr 09, 2008 30.77 31.02 30.13 30.30 1,667,174 -0.50(-1.62%)
Apr 08, 2008 31.36 31.41 30.75 30.80 2,325,066 -0.47(-1.51%)
Apr 07, 2008 31.75 31.75 31.22 31.27 1,231,563 -0.37(-1.18%)
Apr 04, 2008 31.45 31.75 31.26 31.65 1,850,955 +0.35(+1.11%)
Apr 03, 2008 31.34 31.66 31.06 31.30 1,856,608 -0.09(-0.29%)
Apr 02, 2008 31.64 32.23 31.28 31.39 2,581,116 -0.13(-0.42%)
Apr 01, 2008 31.90 31.90 31.15 31.52 2,976,764 -0.12(-0.37%)
Mar 31, 2008 31.08 31.66 31.08 31.64 2,361,823 +0.24(+0.77%)
Mar 28, 2008 32.09 32.09 31.30 31.40 965,000 -0.49(-1.53%)
Mar 27, 2008 32.55 32.73 31.70 31.89 2,544,068 -0.46(-1.44%)
Mar 26, 2008 33.04 33.04 32.14 32.35 2,322,041 -0.95(-2.84%)
Mar 25, 2008 33.52 33.79 33.17 33.30 7,436,029 -0.05(-0.15%)
Mar 24, 2008 32.34 33.49 32.23 33.35 1,867,115 +1.20(+3.74%)
Mar 21, 2008 31.51 32.14 31.22 32.14 2,275,629 +0.00(+0.00%)
Mar 20, 2008 31.51 32.14 31.22 32.14 2,275,629 +0.66(+2.11%)
Mar 19, 2008 30.90 32.22 30.25 31.48 4,823,549 +0.58(+1.88%)
Mar 18, 2008 30.67 30.92 30.26 30.90 3,310,554 +0.78(+2.59%)
Mar 17, 2008 30.70 31.04 29.64 30.12 2,895,025 -1.13(-3.61%)
Mar 14, 2008 32.32 32.35 30.93 31.25 2,372,310 -1.01(-3.14%)
Mar 13, 2008 31.99 32.47 31.55 32.26 2,105,577 -0.16(-0.49%)
Mar 12, 2008 32.81 32.96 32.33 32.42 1,240,463 -0.27(-0.84%)
Mar 11, 2008 32.50 32.69 31.98 32.69 1,844,366 +0.93(+2.92%)
Mar 10, 2008 32.38 32.63 31.65 31.76 1,717,405 -0.59(-1.82%)
Mar 07, 2008 33.06 33.10 31.99 32.35 2,232,155 -0.90(-2.72%)
Mar 06, 2008 34.10 34.14 33.24 33.26 1,387,807 -0.85(-2.48%)
Mar 05, 2008 33.99 34.70 33.93 34.10 1,924,563 +0.26(+0.76%)
Mar 04, 2008 33.69 34.01 33.44 33.84 1,036,251 -0.17(-0.51%)
Mar 03, 2008 34.31 34.43 33.70 34.02 1,118,339 -0.40(-1.16%)
Feb 29, 2008 34.83 35.00 34.24 34.42 1,655,907 -0.63(-1.80%)
Feb 28, 2008 34.84 35.11 34.52 35.05 1,358,661 -0.29(-0.82%)
Feb 27, 2008 34.91 35.55 34.91 35.34 1,180,777 +0.12(+0.35%)
Feb 26, 2008 35.01 35.56 34.66 35.21 1,267,647 +0.12(+0.35%)
Feb 25, 2008 34.58 35.14 34.28 35.09 982,438 +0.65(+1.88%)
Feb 22, 2008 34.67 34.67 33.81 34.44 1,009,669 -0.03(-0.10%)
Feb 21, 2008 34.62 34.90 34.27 34.48 1,188,747 +0.12(+0.36%)
Feb 20, 2008 33.55 34.43 33.26 34.35 1,505,077 +0.63(+1.87%)
Feb 19, 2008 34.72 34.94 33.55 33.72 2,270,725 -1.15(-3.31%)
Feb 18, 2008 33.61 34.88 33.47 34.87 0 +0.00(+0.00%)
Feb 15, 2008 33.61 34.88 33.47 34.87 1,857,061 +1.19(+3.55%)
Feb 14, 2008 33.71 34.06 32.97 33.68 5,983,557 -1.74(-4.92%)
Feb 13, 2008 35.68 35.77 35.22 35.42 1,928,916 +0.10(+0.28%)
Feb 12, 2008 34.91 35.52 34.68 35.32 1,515,800 +0.39(+1.12%)
Feb 11, 2008 34.48 35.18 34.41 34.93 1,350,284 +0.43(+1.25%)
Feb 08, 2008 34.73 35.12 34.27 34.50 1,835,473 -0.30(-0.86%)
Feb 07, 2008 34.79 35.00 34.34 34.80 1,831,160 -0.03(-0.10%)
Feb 06, 2008 35.29 36.13 34.81 34.83 2,237,563 -0.28(-0.80%)
Feb 05, 2008 35.52 35.76 34.68 35.11 1,596,723 -0.97(-2.69%)
Feb 04, 2008 36.11 36.13 35.65 36.08 2,296,888 +0.02(+0.05%)
Feb 01, 2008 35.11 36.36 34.91 36.07 2,792,788 +0.88(+2.50%)
Jan 31, 2008 33.89 35.43 33.89 35.19 2,055,420 +0.68(+1.97%)
Jan 30, 2008 34.99 35.05 34.37 34.51 2,577,379 -0.46(-1.30%)
Jan 29, 2008 34.41 35.36 34.23 34.96 2,905,687 +0.69(+2.01%)
Jan 28, 2008 32.90 34.33 32.90 34.28 2,455,321 +0.95(+2.86%)
Jan 25, 2008 33.51 34.14 33.02 33.32 2,615,608 -0.12(-0.35%)
Jan 24, 2008 32.65 33.51 32.28 33.44 2,710,454 +1.08(+3.33%)
Jan 23, 2008 30.97 32.41 30.19 32.36 5,058,322 +0.74(+2.33%)
Jan 22, 2008 30.73 32.03 30.73 31.62 1,806,356 -0.27(-0.86%)
Jan 21, 2008 31.64 32.34 31.32 31.90 0 +0.00(+0.00%)
Jan 18, 2008 31.64 32.34 31.32 31.90 3,439,029 +0.43(+1.37%)
Jan 17, 2008 31.11 31.59 31.04 31.46 3,786,130 +0.40(+1.28%)
Jan 16, 2008 30.77 31.51 30.54 31.07 3,066,810 +0.38(+1.24%)
Jan 15, 2008 31.43 31.57 30.63 30.68 2,767,740 -1.24(-3.90%)
Jan 14, 2008 31.13 32.07 30.38 31.93 3,856,920 +1.06(+3.44%)
Jan 11, 2008 31.01 31.51 30.63 30.87 2,750,718 -0.46(-1.46%)
Jan 10, 2008 31.74 32.22 31.18 31.32 2,399,434 -0.53(-1.67%)
Jan 09, 2008 31.40 31.98 31.28 31.85 1,724,426 +0.28(+0.89%)
Jan 08, 2008 32.12 32.66 31.50 31.57 2,812,686 -0.46(-1.42%)
Jan 07, 2008 33.22 33.28 31.86 32.03 3,833,661 -1.05(-3.16%)
Jan 04, 2008 33.50 33.75 32.88 33.07 2,627,998 -0.56(-1.65%)
Jan 03, 2008 33.49 33.77 33.31 33.63 1,555,220 +0.18(+0.55%)
Jan 02, 2008 34.35 34.87 33.41 33.45 2,370,397 -1.05(-3.05%)
Jan 01, 2008 34.67 34.76 34.42 34.50 1,065,722 +0.00(+0.00%)
Dec 31, 2007 34.67 34.76 34.42 34.50 1,065,722 -0.35(-1.00%)
Dec 28, 2007 34.85 34.89 34.36 34.85 1,048,212 +0.41(+1.18%)
Dec 27, 2007 35.08 35.11 34.44 34.44 1,036,263 -0.71(-2.03%)
Dec 26, 2007 35.40 35.45 34.75 35.16 1,122,324 -0.34(-0.96%)
Dec 24, 2007 35.11 35.69 35.11 35.50 325,835 +0.43(+1.23%)
Dec 21, 2007 35.50 35.75 34.95 35.06 3,003,380 -0.24(-0.68%)
Dec 20, 2007 35.21 35.43 34.97 35.30 826,011 +0.35(+1.00%)
Dec 19, 2007 35.40 35.48 34.94 34.96 1,687,833 -0.37(-1.06%)
Dec 18, 2007 36.07 36.13 35.19 35.33 1,037,577 -0.33(-0.93%)
Dec 17, 2007 36.10 36.10 35.50 35.66 1,029,982 -0.43(-1.20%)
Dec 14, 2007 35.70 36.28 35.63 36.09 846,143 +0.13(+0.37%)
Dec 13, 2007 35.94 36.38 35.55 35.96 630,357 -0.23(-0.64%)
Dec 12, 2007 37.14 37.25 35.60 36.19 1,359,399 -0.06(-0.16%)
Dec 11, 2007 37.71 37.73 36.17 36.25 1,219,133 -1.33(-3.53%)
Dec 10, 2007 37.33 37.80 37.01 37.58 766,701 +0.33(+0.89%)
Dec 07, 2007 36.76 37.30 36.69 37.25 2,475,012 +0.56(+1.51%)
Dec 06, 2007 36.64 36.91 36.43 36.69 3,647,559 +0.03(+0.09%)
Dec 05, 2007 35.80 36.66 35.61 36.66 6,531,540 +1.24(+3.51%)
Dec 04, 2007 35.45 35.69 35.35 35.41 1,416,482 -0.32(-0.88%)
Dec 03, 2007 36.00 36.02 35.58 35.73 851,337 -0.12(-0.35%)
Nov 30, 2007 36.50 36.67 35.50 35.85 1,813,221 -0.41(-1.14%)
Nov 29, 2007 36.10 36.39 35.96 36.27 754,139 +0.00(+0.00%)
Nov 28, 2007 35.72 36.28 35.71 36.27 1,153,008 +0.63(+1.77%)
Nov 27, 2007 35.39 35.89 35.15 35.64 1,871,867 +0.37(+1.03%)
Nov 26, 2007 35.51 36.18 35.25 35.27 1,789,004 -0.31(-0.86%)
Nov 23, 2007 35.40 35.61 35.04 35.58 356,603 +0.34(+0.97%)
Nov 21, 2007 35.16 35.62 34.69 35.24 1,335,457 -0.02(-0.05%)
Nov 20, 2007 35.48 35.83 34.63 35.26 1,401,621 -0.24(-0.68%)
Nov 19, 2007 35.67 36.59 35.21 35.50 2,151,443 -0.15(-0.42%)
Nov 16, 2007 36.03 36.24 35.35 35.64 2,689,804 -0.22(-0.62%)
Nov 15, 2007 35.75 36.32 35.65 35.87 1,462,933 -0.10(-0.28%)
Nov 14, 2007 36.29 36.41 35.83 35.97 1,184,648 -0.31(-0.85%)
Nov 13, 2007 35.81 36.29 35.44 36.28 2,323,971 +0.69(+1.93%)
Nov 12, 2007 36.33 36.33 35.38 35.59 1,989,683 +0.93(+2.68%)
Nov 09, 2007 34.01 35.06 33.95 34.66 2,307,454 +0.23(+0.67%)
Nov 08, 2007 35.06 35.26 33.55 34.43 2,251,668 -0.61(-1.73%)
Nov 07, 2007 35.86 36.13 35.01 35.03 1,765,219 -1.29(-3.54%)
Nov 06, 2007 36.15 36.44 35.64 36.32 1,090,982 +0.12(+0.32%)
Nov 05, 2007 35.61 36.47 35.61 36.20 1,849,135 -0.03(-0.09%)
Nov 02, 2007 37.46 37.46 35.85 36.23 3,167,702 -1.07(-2.87%)
Nov 01, 2007 38.05 38.18 37.23 37.30 1,144,625 -0.92(-2.41%)
Oct 31, 2007 37.77 38.29 36.91 38.22 1,538,373 +0.60(+1.59%)
Oct 30, 2007 37.66 38.03 37.58 37.63 980,797 -0.12(-0.33%)
Oct 29, 2007 37.86 37.95 37.65 37.75 1,302,667 -0.03(-0.09%)
Oct 26, 2007 38.76 38.76 37.22 37.78 2,465,737 -0.56(-1.45%)
Oct 25, 2007 39.88 40.22 38.33 38.34 5,051,549 -0.36(-0.92%)
Oct 24, 2007 38.99 39.08 38.68 38.70 3,677,871 -0.37(-0.96%)
Oct 23, 2007 39.44 39.44 38.83 39.07 1,700,724 +0.02(+0.04%)
Oct 22, 2007 38.47 39.39 38.30 39.05 2,607,143 +0.27(+0.71%)
Oct 19, 2007 38.99 39.21 38.62 38.78 1,583,670 -0.32(-0.83%)
Oct 18, 2007 39.14 39.43 38.95 39.10 1,075,068 -0.04(-0.11%)
Oct 17, 2007 39.54 39.54 38.59 39.15 3,376,374 +0.05(+0.13%)
Oct 16, 2007 39.09 39.16 38.78 39.10 2,067,438 -0.06(-0.15%)
Oct 15, 2007 39.82 39.87 38.89 39.15 2,671,516 -0.55(-1.38%)
Oct 12, 2007 39.37 40.07 39.29 39.70 1,385,003 +0.60(+1.53%)
Oct 11, 2007 39.06 40.06 38.93 39.10 2,569,049 +0.07(+0.19%)
Oct 10, 2007 39.43 39.43 38.84 39.03 4,171,525 -0.43(-1.09%)
Oct 09, 2007 38.47 39.66 38.32 39.46 1,967,382 +1.17(+3.05%)
Oct 08, 2007 38.20 38.33 38.10 38.29 1,181,152 -0.02(-0.06%)
Oct 05, 2007 37.31 38.62 37.25 38.32 4,123,666 +1.27(+3.43%)
Oct 04, 2007 36.83 37.05 36.69 37.05 2,439,216 +0.35(+0.95%)
Oct 03, 2007 36.50 36.96 36.26 36.70 4,510,030 -0.15(-0.41%)
Oct 02, 2007 36.74 36.92 36.59 36.85 1,537,017 +0.11(+0.29%)
Oct 01, 2007 37.09 37.15 36.56 36.74 3,272,942 -0.07(-0.18%)
Sep 28, 2007 37.04 37.20 36.52 36.81 1,339,555 -0.39(-1.05%)
Sep 27, 2007 37.42 37.54 37.10 37.20 1,104,120 -0.01(-0.02%)
Sep 26, 2007 37.30 37.51 37.05 37.20 2,254,050 +0.20(+0.54%)
Sep 25, 2007 36.51 37.05 36.50 37.01 2,589,422 +0.27(+0.75%)
Sep 24, 2007 37.25 37.40 36.63 36.73 1,821,275 -0.70(-1.86%)
Sep 21, 2007 38.22 38.32 37.43 37.43 2,738,301 -0.72(-1.89%)
Sep 20, 2007 38.17 38.32 37.93 38.15 1,575,713 -0.09(-0.24%)
Sep 19, 2007 37.54 38.41 37.30 38.24 3,420,978 +0.85(+2.29%)
Sep 18, 2007 37.08 37.41 36.51 37.39 2,542,407 +0.51(+1.37%)
Sep 17, 2007 38.10 38.10 36.78 36.88 3,294,641 -1.52(-3.95%)
Sep 14, 2007 37.67 38.47 37.52 38.40 1,471,196 +0.43(+1.14%)
Sep 13, 2007 38.20 38.20 37.77 37.97 1,147,277 +0.10(+0.26%)
Sep 12, 2007 37.28 38.33 37.28 37.87 1,642,378 +0.56(+1.49%)
Sep 11, 2007 36.90 37.31 36.11 37.31 2,399,314 +0.24(+0.65%)
Sep 10, 2007 36.83 37.59 36.81 37.07 2,859,454 -0.19(-0.51%)
Sep 07, 2007 38.17 38.71 37.23 37.26 2,407,873 -1.74(-4.47%)
Sep 06, 2007 39.24 39.24 38.32 39.00 2,153,150 -0.81(-2.04%)
Sep 05, 2007 39.56 39.94 39.35 39.82 9,538,789 -0.14(-0.35%)
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.