Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.50 25.74 25.42 25.61 1,211,432 +0.13(+0.50%)
Jan 28, 2011 25.98 26.03 25.47 25.48 1,171,756 -0.45(-1.72%)
Jan 27, 2011 25.93 26.02 25.79 25.93 1,075,914 +0.02(+0.06%)
Jan 26, 2011 25.81 26.06 25.74 25.91 1,229,026 +0.09(+0.36%)
Jan 25, 2011 25.70 25.83 25.42 25.82 1,386,298 +0.06(+0.23%)
Jan 24, 2011 25.30 25.76 25.25 25.76 1,378,429 +0.50(+2.00%)
Jan 21, 2011 25.27 25.42 25.15 25.26 1,178,993 +0.08(+0.30%)
Jan 20, 2011 25.03 25.28 24.91 25.18 1,739,572 +0.08(+0.30%)
Jan 19, 2011 25.43 25.47 25.04 25.10 1,380,184 -0.31(-1.23%)
Jan 18, 2011 25.37 25.51 24.73 25.42 2,225,767 +0.07(+0.27%)
Jan 14, 2011 24.97 25.37 24.88 25.35 1,984,933 +0.40(+1.62%)
Jan 13, 2011 25.20 25.25 24.88 24.94 2,761,345 +0.09(+0.37%)
Jan 12, 2011 24.15 24.87 24.12 24.85 2,642,737 +0.72(+2.96%)
Jan 11, 2011 24.07 24.17 23.88 24.14 1,064,637 +0.13(+0.53%)
Jan 10, 2011 23.84 24.04 23.75 24.01 1,427,477 +0.03(+0.14%)
Jan 07, 2011 23.90 23.98 23.81 23.98 1,510,395 +0.09(+0.39%)
Jan 06, 2011 23.86 23.98 23.76 23.88 1,337,005 -0.05(-0.21%)
Jan 05, 2011 23.49 23.93 23.45 23.93 1,652,850 +0.41(+1.75%)
Jan 04, 2011 23.67 23.73 23.43 23.52 2,087,140 -0.15(-0.64%)
Jan 03, 2011 23.19 23.67 23.13 23.67 2,868,971 +0.62(+2.70%)
Dec 31, 2010 23.23 23.32 22.88 23.05 1,950,423 -0.24(-1.01%)
Dec 30, 2010 23.31 23.35 23.18 23.29 672,128 -0.08(-0.32%)
Dec 29, 2010 23.21 23.43 23.16 23.36 1,372,838 +0.20(+0.87%)
Dec 28, 2010 23.08 23.20 23.03 23.16 858,749 +0.08(+0.36%)
Dec 27, 2010 22.92 23.10 22.82 23.08 965,446 +0.08(+0.37%)
Dec 23, 2010 22.86 23.04 22.86 22.99 1,289,536 +0.08(+0.37%)
Dec 22, 2010 22.89 23.00 22.84 22.91 1,681,352 +0.08(+0.33%)
Dec 21, 2010 22.88 23.02 22.65 22.83 3,104,768 -0.05(-0.22%)
Dec 20, 2010 23.04 23.13 22.84 22.88 2,182,868 -0.21(-0.91%)
Dec 17, 2010 23.37 23.40 23.09 23.09 2,852,198 -0.34(-1.44%)
Dec 16, 2010 23.19 23.51 23.16 23.43 1,434,168 +0.27(+1.16%)
Dec 15, 2010 23.25 23.48 23.13 23.16 1,109,160 -0.19(-0.83%)
Dec 14, 2010 23.46 23.56 23.26 23.35 2,274,214 -0.09(-0.39%)
Dec 13, 2010 23.77 23.82 23.44 23.45 8,373,990 -0.29(-1.20%)
Dec 10, 2010 23.66 23.75 23.61 23.73 971,327 +0.08(+0.36%)
Dec 09, 2010 23.88 23.90 23.45 23.65 2,296,183 -0.20(-0.85%)
Dec 08, 2010 23.76 23.87 23.52 23.85 2,167,923 +0.15(+0.64%)
Dec 07, 2010 23.62 23.84 23.57 23.70 2,072,977 +0.16(+0.68%)
Dec 06, 2010 23.44 23.69 23.34 23.54 2,659,729 -0.39(-1.62%)
Dec 03, 2010 23.54 23.92 23.47 23.92 1,710,591 +0.28(+1.17%)
Dec 02, 2010 23.29 23.65 23.24 23.65 1,319,805 +0.33(+1.40%)
Dec 01, 2010 22.82 23.32 22.82 23.32 1,365,503 +0.72(+3.20%)
Nov 30, 2010 22.59 22.73 22.43 22.60 1,621,550 -0.19(-0.85%)
Nov 29, 2010 22.77 22.85 22.45 22.79 1,203,085 -0.13(-0.59%)
Nov 26, 2010 22.84 22.98 22.78 22.93 292,910 -0.14(-0.62%)
Nov 24, 2010 22.89 23.07 23.07 23.07 834,834 +0.35(+1.55%)
Nov 23, 2010 22.93 22.94 22.67 22.72 1,107,136 -0.43(-1.85%)
Nov 22, 2010 22.99 23.19 22.90 23.14 1,375,329 +0.14(+0.62%)
Nov 19, 2010 22.81 23.13 22.75 23.00 1,837,851 +0.22(+0.96%)
Nov 18, 2010 22.57 22.93 22.56 22.78 1,605,435 +0.31(+1.38%)
Nov 17, 2010 22.71 22.79 22.40 22.47 1,460,790 -0.26(-1.15%)
Nov 16, 2010 22.80 22.82 22.38 22.73 2,313,676 -0.22(-0.95%)
Nov 15, 2010 22.87 23.05 22.86 22.95 1,528,420 +0.10(+0.44%)
Nov 12, 2010 23.04 23.13 22.74 22.85 912,891 -0.33(-1.41%)
Nov 11, 2010 23.24 23.31 22.99 23.18 905,461 -0.23(-0.97%)
Nov 10, 2010 23.15 23.43 23.07 23.40 1,469,934 +0.18(+0.76%)
Nov 09, 2010 23.31 23.44 23.18 23.23 1,127,500 -0.09(-0.40%)
Nov 08, 2010 23.37 23.44 23.16 23.32 843,134 -0.16(-0.68%)
Nov 05, 2010 23.40 23.61 23.25 23.48 1,938,133 +0.12(+0.50%)
Nov 04, 2010 23.36 23.45 23.21 23.36 1,668,900 +0.18(+0.80%)
Nov 03, 2010 23.11 23.28 23.08 23.18 1,889,778 +0.11(+0.47%)
Nov 02, 2010 23.17 23.27 22.87 23.07 1,745,284 +0.03(+0.11%)
Nov 01, 2010 22.83 23.23 22.83 23.04 2,639,045 +0.28(+1.22%)
Oct 29, 2010 22.67 22.88 22.58 22.77 2,695,316 +0.08(+0.33%)
Oct 28, 2010 23.08 23.19 22.43 22.69 3,397,887 -0.34(-1.46%)
Oct 27, 2010 23.51 23.53 22.75 23.03 4,733,689 -1.18(-4.89%)
Oct 25, 2010 24.14 24.35 24.04 24.21 2,436,651 +0.18(+0.77%)
Oct 22, 2010 23.96 24.15 23.90 24.03 1,099,116 +0.11(+0.46%)
Oct 21, 2010 24.00 24.28 23.73 23.92 3,232,588 -0.21(-0.87%)
Oct 20, 2010 23.79 24.16 23.74 24.13 1,708,502 +0.42(+1.77%)
Oct 19, 2010 23.67 23.92 23.57 23.71 2,248,991 -0.18(-0.77%)
Oct 18, 2010 23.58 23.89 23.56 23.89 2,129,203 +0.31(+1.32%)
Oct 15, 2010 23.52 23.64 23.40 23.58 2,848,728 +0.16(+0.68%)
Oct 14, 2010 23.44 23.52 23.33 23.42 1,775,084 -0.01(-0.04%)
Oct 13, 2010 23.23 23.52 23.19 23.43 2,604,481 +0.28(+1.20%)
Oct 12, 2010 22.76 23.20 22.69 23.15 3,650,949 +0.40(+1.77%)
Oct 11, 2010 22.49 22.78 22.38 22.75 3,232,455 +0.24(+1.05%)
Oct 08, 2010 22.51 22.56 22.29 22.51 2,801,255 +0.10(+0.45%)
Oct 07, 2010 22.53 22.60 22.22 22.41 1,944,144 -0.11(-0.48%)
Oct 06, 2010 22.53 22.60 22.34 22.52 2,353,105 -0.03(-0.15%)
Oct 05, 2010 22.47 22.65 22.39 22.56 4,020,781 +0.24(+1.05%)
Oct 04, 2010 22.45 22.70 22.25 22.32 3,123,728 -0.35(-1.56%)
Oct 01, 2010 22.67 23.00 22.61 22.67 2,062,532 -0.12(-0.53%)
Sep 30, 2010 22.79 23.27 22.77 22.79 59,281 -0.20(-0.87%)
Sep 29, 2010 23.03 23.13 22.92 22.99 1,610,153 -0.13(-0.55%)
Sep 28, 2010 23.03 23.15 22.76 23.12 17,147 +0.10(+0.44%)
Sep 27, 2010 23.18 23.19 22.99 23.02 1,442,402 -0.12(-0.51%)
Sep 24, 2010 22.88 23.14 22.82 23.14 2,426,702 +0.39(+1.70%)
Sep 23, 2010 22.75 23.08 22.73 22.75 1,689,203 -0.20(-0.88%)
Sep 22, 2010 23.06 23.13 22.88 22.95 2,125,776 -0.06(-0.26%)
Sep 21, 2010 23.23 23.28 22.90 23.01 2,589,535 -0.21(-0.90%)
Sep 20, 2010 23.03 23.28 23.02 23.22 2,907,835 +0.20(+0.88%)
Sep 17, 2010 23.02 23.21 23.02 23.02 3,177,943 -0.08(-0.33%)
Sep 15, 2010 23.02 23.25 23.02 23.09 2,465,771 -0.01(-0.04%)
Sep 14, 2010 23.19 23.35 23.08 23.10 2,187,138 -0.10(-0.43%)
Sep 13, 2010 23.12 23.32 23.03 23.20 3,756,929 +0.25(+1.10%)
Sep 10, 2010 23.02 23.06 22.90 22.95 2,455,577 -0.03(-0.15%)
Sep 09, 2010 23.07 23.16 22.86 22.98 3,024 +0.04(+0.18%)
Sep 08, 2010 22.74 23.10 22.73 22.94 2,570,406 +0.11(+0.48%)
Sep 07, 2010 23.14 23.17 22.83 22.83 789 -0.23(-0.98%)
Sep 03, 2010 22.93 23.14 22.88 23.06 2,491,404 +0.21(+0.92%)
Sep 02, 2010 22.13 22.86 22.11 22.85 417 +0.68(+3.06%)
Sep 01, 2010 22.50 22.50 22.05 22.17 3,474,292 +0.70(+3.28%)
Aug 31, 2010 21.67 22.13 21.44 21.47 36,132 -0.52(-2.36%)
Aug 30, 2010 22.20 22.21 21.85 21.99 5,131,748 +0.42(+1.94%)
Aug 27, 2010 22.30 22.32 21.51 21.57 5,145,407 +0.05(+0.23%)
Aug 26, 2010 21.66 21.74 21.41 21.52 3,583,813 +0.00(+0.00%)
Aug 25, 2010 21.53 21.63 21.42 21.52 7,609 -0.14(-0.66%)
Aug 24, 2010 21.84 21.85 21.53 21.66 527 -0.35(-1.60%)
Aug 23, 2010 22.22 22.37 21.89 22.01 2,756,888 -0.20(-0.91%)
Aug 20, 2010 22.10 22.27 22.04 22.21 2,572,409 +0.05(+0.23%)
Aug 19, 2010 22.48 22.48 22.01 22.16 527 -0.33(-1.45%)
Aug 18, 2010 22.46 22.57 22.31 22.49 4,657,530 -0.02(-0.07%)
Aug 17, 2010 22.23 22.61 22.17 22.51 2,282 +0.42(+1.90%)
Aug 16, 2010 22.13 22.34 22.01 22.09 13,327,239 -0.13(-0.60%)
Aug 13, 2010 22.22 22.31 22.00 22.22 13,800,909 +0.11(+0.49%)
Aug 12, 2010 21.95 22.25 21.64 22.11 10,778,517 +0.01(+0.04%)
Aug 11, 2010 22.43 22.48 22.10 22.10 422 -0.62(-2.73%)
Aug 10, 2010 23.22 23.35 22.72 22.72 10,868,489 -0.65(-2.80%)
Aug 09, 2010 23.32 23.49 23.12 23.38 5,868,686 +0.15(+0.65%)
Aug 06, 2010 23.23 23.26 23.03 23.23 7,454,838 +0.03(+0.14%)
Aug 05, 2010 23.03 23.33 22.87 23.19 9,111,449 +0.13(+0.58%)
Aug 04, 2010 23.48 23.48 22.86 23.06 36,242,052 -1.08(-4.48%)
Aug 03, 2010 24.11 24.32 24.07 24.14 359,974 +0.06(+0.24%)
Aug 02, 2010 24.19 24.24 24.07 24.08 22,293,292 +0.04(+0.17%)
Jul 30, 2010 24.04 24.09 23.85 24.04 10,570,407 +0.02(+0.07%)
Jul 29, 2010 23.93 24.13 23.88 24.02 11,646,477 +0.13(+0.53%)
Jul 28, 2010 23.90 24.00 23.75 23.90 9,077 +0.12(+0.49%)
Jul 27, 2010 23.78 23.91 23.61 23.78 4,228 +0.13(+0.57%)
Jul 26, 2010 23.58 23.71 23.37 23.65 6,126,477 +0.08(+0.36%)
Jul 23, 2010 23.52 23.68 23.30 23.56 5,431,936 +0.06(+0.25%)
Jul 22, 2010 23.35 23.61 23.31 23.50 8,330,993 +0.27(+1.16%)
Jul 21, 2010 23.48 23.48 23.18 23.24 6,472,047 -0.16(-0.68%)
Jul 20, 2010 23.40 23.45 23.01 23.40 8,878,583 +0.23(+0.98%)
Jul 19, 2010 23.16 23.25 23.02 23.17 3,831,980 +0.09(+0.40%)
Jul 16, 2010 23.08 23.38 23.06 23.08 7,192,811 -0.34(-1.43%)
Jul 15, 2010 23.34 23.53 23.24 23.41 4,538,320 -0.01(-0.04%)
Jul 14, 2010 23.26 23.61 23.23 23.42 8,619,844 +0.13(+0.58%)
Jul 13, 2010 23.37 23.43 23.19 23.29 9,187,606 +0.02(+0.07%)
Jul 12, 2010 23.23 23.37 23.09 23.27 7,940,546 +0.04(+0.18%)
Jul 09, 2010 23.23 23.27 23.14 23.23 4,478,850 +0.04(+0.18%)
Jul 08, 2010 23.20 23.29 23.05 23.19 5,214,131 +0.08(+0.36%)
Jul 07, 2010 22.70 23.14 22.70 23.10 6,923,803 +0.32(+1.40%)
Jul 06, 2010 22.78 23.05 22.32 22.78 1,522 +0.64(+2.88%)
Jul 02, 2010 22.15 22.45 22.10 22.15 3,017,504 -0.10(-0.45%)
Jul 01, 2010 22.65 22.68 22.18 22.25 7,117,100 -0.24(-1.08%)
Jun 30, 2010 22.65 22.93 22.46 22.49 708 -0.13(-0.56%)
Jun 29, 2010 22.68 22.88 22.57 22.62 3,489 -0.48(-2.07%)
Jun 25, 2010 23.09 23.31 22.90 23.09 6,864,432 +0.34(+1.47%)
Jun 24, 2010 22.78 23.00 22.62 22.76 2,814,239 -0.10(-0.44%)
Jun 23, 2010 22.87 23.04 22.72 22.86 3,624,536 -0.01(-0.04%)
Jun 22, 2010 23.34 23.51 22.85 22.87 3,800,258 -0.31(-1.34%)
Jun 21, 2010 23.23 23.42 23.08 23.18 5,261,386 +0.13(+0.58%)
Jun 18, 2010 23.04 23.35 23.03 23.04 4,704,788 -0.26(-1.12%)
Jun 17, 2010 23.25 23.31 23.09 23.30 3,856,682 +0.13(+0.54%)
Jun 16, 2010 22.77 23.35 22.74 23.18 7,192,820 +0.31(+1.36%)
Jun 15, 2010 22.78 22.97 22.67 22.87 4,965,719 +0.19(+0.85%)
Jun 14, 2010 22.98 23.03 22.62 22.67 3,731,253 -0.10(-0.44%)
Jun 11, 2010 22.74 22.82 22.59 22.77 3,143,479 -0.08(-0.33%)
Jun 10, 2010 22.57 22.93 22.57 22.85 458 +0.47(+2.09%)
Jun 09, 2010 22.62 22.83 22.29 22.38 6,597,031 -0.12(-0.52%)
Jun 08, 2010 22.38 22.58 22.16 22.50 5,235,695 +0.11(+0.49%)
Jun 07, 2010 22.72 22.83 22.36 22.39 6,032,955 -0.33(-1.44%)
Jun 04, 2010 22.72 23.07 22.64 22.72 7,388,898 -0.28(-1.24%)
Jun 03, 2010 22.99 23.22 22.95 23.00 3,577,275 -0.07(-0.29%)
Jun 02, 2010 22.95 23.08 22.73 23.07 4,559,784 +0.22(+0.95%)
Jun 01, 2010 23.03 23.10 22.82 22.85 5,592,721 -0.18(-0.80%)
May 28, 2010 23.03 23.37 23.02 23.03 4,477,890 -0.36(-1.54%)
May 27, 2010 23.33 23.42 23.16 23.39 7,498,273 +0.40(+1.75%)
May 26, 2010 23.55 23.63 22.90 22.99 2,225 +0.76(+3.43%)
May 25, 2010 21.57 22.23 21.16 22.23 11,670,468 +0.37(+1.68%)
May 24, 2010 21.85 22.06 21.44 21.86 6,376,761 -0.04(-0.19%)
May 21, 2010 21.35 21.99 21.29 21.90 10,218,472 +0.30(+1.40%)
May 20, 2010 21.68 22.04 21.34 21.60 14,914,920 -1.00(-4.44%)
May 19, 2010 22.65 23.07 22.55 22.61 9,556,428 -0.12(-0.52%)
May 18, 2010 22.69 23.25 22.43 22.72 238 -1.45(-5.99%)
May 17, 2010 24.88 24.94 24.02 24.17 7,787,537 -0.68(-2.73%)
May 14, 2010 24.85 25.10 23.73 24.85 9,636,572 -0.18(-0.70%)
May 13, 2010 25.00 25.34 24.91 25.03 10,342,686 -0.13(-0.50%)
May 12, 2010 25.22 25.39 24.80 25.15 17,674,546 +1.00(+4.12%)
May 11, 2010 24.31 24.39 24.13 24.16 6,623,766 -0.64(-2.60%)
May 10, 2010 24.52 24.83 24.44 24.80 10,652,330 +0.73(+3.03%)
May 07, 2010 23.88 24.46 23.67 24.07 18,656,128 +0.08(+0.35%)
May 06, 2010 23.99 25.76 21.55 23.99 3,375 +2.29(+10.55%)
May 05, 2010 21.71 21.85 21.63 21.70 3,390,035 -0.03(-0.13%)
May 04, 2010 21.80 21.92 21.59 21.73 5,283,801 -0.28(-1.29%)
May 03, 2010 22.05 22.20 21.92 22.01 3,408,348 +0.01(+0.04%)
Apr 30, 2010 22.35 22.39 21.91 22.00 4,268,816 -0.37(-1.65%)
Apr 29, 2010 22.16 22.38 21.98 22.37 4,554,817 +0.33(+1.48%)
Apr 28, 2010 21.21 22.26 21.13 22.05 6,991,891 +1.09(+5.19%)
Apr 27, 2010 21.38 21.58 20.95 20.96 3,301,283 -0.51(-2.38%)
Apr 26, 2010 21.52 21.68 21.44 21.47 2,794,838 -0.09(-0.43%)
Apr 23, 2010 21.59 21.66 21.14 21.56 3,551,451 +0.01(+0.04%)
Apr 22, 2010 21.21 21.59 21.10 21.55 2,056,241 +0.15(+0.70%)
Apr 21, 2010 21.36 21.61 21.26 21.40 17,101 -0.05(-0.23%)
Apr 20, 2010 21.23 21.53 21.11 21.45 3,209,086 +0.39(+1.87%)
Apr 19, 2010 21.01 21.08 20.84 21.06 2,254,148 -0.03(-0.12%)
Apr 16, 2010 21.13 21.39 21.03 21.08 3,735,679 -0.13(-0.63%)
Apr 15, 2010 20.73 21.24 20.67 21.22 2,789,417 +0.41(+1.97%)
Apr 14, 2010 20.58 20.87 20.58 20.81 3,660,602 +0.16(+0.77%)
Apr 13, 2010 20.75 20.86 20.53 20.65 2,286,053 -0.10(-0.48%)
Apr 12, 2010 20.63 20.85 20.63 20.75 2,044,903 +0.23(+1.10%)
Apr 09, 2010 20.34 20.55 20.27 20.52 2,014,090 +0.17(+0.82%)
Apr 08, 2010 20.18 20.42 20.04 20.36 3,869,142 +0.09(+0.45%)
Apr 07, 2010 19.94 20.31 19.88 20.26 5,586,314 +0.26(+1.30%)
Apr 06, 2010 19.86 20.07 19.80 20.00 2,133,756 +0.07(+0.34%)
Apr 05, 2010 19.85 19.97 19.80 19.94 1,392,463 +0.11(+0.55%)
Apr 01, 2010 19.67 19.83 19.83 19.83 2,652,440 +0.21(+1.07%)
Mar 31, 2010 19.53 19.64 19.46 19.62 2,319,303 +0.01(+0.04%)
Mar 30, 2010 19.74 19.78 19.51 19.61 2,165,405 -0.12(-0.59%)
Mar 29, 2010 19.91 19.94 19.64 19.73 2,457,817 -0.08(-0.38%)
Mar 26, 2010 19.57 19.89 19.51 19.80 2,493,649 +0.23(+1.15%)
Mar 25, 2010 19.81 19.90 19.57 19.58 2,156,626 -0.17(-0.85%)
Mar 24, 2010 19.88 19.88 19.72 19.74 1,457,443 -0.15(-0.76%)
Mar 23, 2010 19.90 19.95 19.74 19.90 1,283,637 +0.05(+0.25%)
Mar 22, 2010 19.73 19.96 19.66 19.85 1,777,324 +0.07(+0.34%)
Mar 19, 2010 19.78 19.88 19.65 19.78 4,100,130 +0.05(+0.25%)
Mar 18, 2010 19.87 19.95 19.67 19.73 2,492,478 -0.22(-1.09%)
Mar 17, 2010 19.68 20.08 19.65 19.95 3,474,741 +0.26(+1.32%)
Mar 16, 2010 19.53 19.69 19.49 19.69 2,212,067 +0.14(+0.73%)
Mar 15, 2010 19.34 19.58 19.33 19.54 2,064,143 +0.13(+0.69%)
Mar 12, 2010 19.39 19.42 19.27 19.41 1,861,606 +0.03(+0.17%)
Mar 11, 2010 19.39 19.46 19.28 19.38 2,812,556 +0.02(+0.09%)
Mar 10, 2010 19.29 19.36 19.17 19.36 3,335,344 +0.03(+0.17%)
Mar 09, 2010 19.42 19.49 19.28 19.33 4,805,324 -0.22(-1.11%)
Mar 08, 2010 19.59 19.64 19.48 19.54 1,784,742 -0.07(-0.34%)
Mar 05, 2010 19.30 19.63 19.19 19.61 2,150,606 +0.38(+1.95%)
Mar 04, 2010 19.15 19.25 19.08 19.23 1,752,298 +0.08(+0.44%)
Mar 03, 2010 19.19 19.36 19.09 19.15 2,168,697 -0.04(-0.22%)
Mar 02, 2010 19.21 19.38 19.15 19.19 2,136,226 -0.08(-0.39%)
Mar 01, 2010 18.84 19.27 18.83 19.27 2,358,373 +0.44(+2.35%)
Feb 26, 2010 19.03 19.03 18.79 18.83 5,957,479 -0.22(-1.14%)
Feb 25, 2010 18.88 19.07 18.81 19.04 5,092,769 -0.07(-0.35%)
Feb 24, 2010 18.94 19.14 18.75 19.11 3,984,980 +0.23(+1.24%)
Feb 23, 2010 18.92 19.05 18.75 18.88 3,175,682 -0.04(-0.22%)
Feb 22, 2010 18.97 19.08 18.88 18.92 2,196,680 -0.03(-0.13%)
Feb 19, 2010 18.78 19.03 18.73 18.94 3,460,354 +0.06(+0.31%)
Feb 18, 2010 18.84 19.01 18.72 18.88 4,433,560 +0.00(+0.00%)
Feb 17, 2010 18.88 18.88 18.64 18.88 3,448,335 +0.08(+0.40%)
Feb 16, 2010 18.78 18.91 18.68 18.81 2,339,446 +0.13(+0.72%)
Feb 12, 2010 18.62 18.68 18.68 18.68 4,971,273 -0.09(-0.49%)
Feb 11, 2010 18.61 18.81 18.58 18.77 4,642,554 +0.16(+0.85%)
Feb 10, 2010 18.98 19.03 18.60 18.61 6,347,349 -0.42(-2.19%)
Feb 09, 2010 19.35 19.58 18.99 19.03 5,454,262 -0.12(-0.61%)
Feb 08, 2010 19.21 19.31 19.04 19.14 3,444,086 -0.10(-0.52%)
Feb 05, 2010 19.73 19.73 18.99 19.24 5,719,587 -0.42(-2.12%)
Feb 04, 2010 20.05 20.17 19.64 19.66 5,092,097 -0.38(-1.88%)
Feb 03, 2010 19.90 20.05 19.73 20.04 3,014,988 +0.03(+0.17%)
Feb 02, 2010 19.87 20.00 19.68 20.00 2,784,006 +0.16(+0.80%)
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.