Fidelity National Information Services (NY: FIS )

67.53 +2.00 (+3.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.67 50.86 50.43 50.53 1,009,693 -0.17(-0.34%)
Sep 29, 2014 50.20 50.86 50.02 50.70 1,128,111 -0.16(-0.32%)
Sep 26, 2014 50.75 50.99 50.59 50.86 1,011,566 +0.13(+0.25%)
Sep 25, 2014 51.57 51.66 50.73 50.73 1,754,953 -0.99(-1.91%)
Sep 24, 2014 51.04 51.83 50.87 51.72 1,318,097 +0.66(+1.28%)
Sep 23, 2014 51.17 51.46 51.07 51.07 1,347,379 -0.22(-0.44%)
Sep 22, 2014 51.27 51.43 50.98 51.29 1,407,172 -0.10(-0.19%)
Sep 19, 2014 51.36 51.58 51.26 51.39 3,084,064 +0.28(+0.54%)
Sep 18, 2014 51.13 51.36 51.09 51.11 1,262,055 +0.05(+0.11%)
Sep 17, 2014 51.17 51.40 50.90 51.06 1,131,600 -0.09(-0.18%)
Sep 16, 2014 50.94 51.30 50.70 51.15 1,201,218 +0.08(+0.16%)
Sep 15, 2014 51.21 51.28 50.92 51.07 881,984 -0.11(-0.21%)
Sep 12, 2014 51.55 51.60 50.94 51.17 1,208,289 -0.21(-0.40%)
Sep 11, 2014 51.62 51.74 51.26 51.38 1,796,174 -0.50(-0.96%)
Sep 10, 2014 51.46 51.98 51.43 51.88 1,171,504 +0.35(+0.68%)
Sep 09, 2014 52.05 52.16 51.47 51.53 1,718,734 -0.62(-1.18%)
Sep 08, 2014 52.28 52.60 52.04 52.15 1,723,272 -0.14(-0.27%)
Sep 05, 2014 51.62 52.33 51.61 52.29 1,533,814 +0.62(+1.19%)
Sep 04, 2014 51.39 51.96 51.26 51.68 1,612,236 +0.49(+0.96%)
Sep 03, 2014 51.08 51.26 50.94 51.18 774,099 +0.19(+0.37%)
Sep 02, 2014 50.86 51.21 50.67 51.00 989,706 +0.28(+0.55%)
Aug 29, 2014 50.58 50.72 50.72 50.72 732,665 +0.04(+0.07%)
Aug 28, 2014 50.76 50.95 50.66 50.68 717,354 -0.24(-0.47%)
Aug 27, 2014 51.17 51.25 50.79 50.92 702,377 -0.29(-0.56%)
Aug 26, 2014 51.39 51.51 51.18 51.21 653,080 -0.17(-0.33%)
Aug 25, 2014 51.26 51.52 51.09 51.38 1,618,975 +0.31(+0.61%)
Aug 22, 2014 51.11 51.24 50.90 51.07 698,515 -0.16(-0.31%)
Aug 21, 2014 51.12 51.51 50.92 51.23 1,060,875 +0.12(+0.23%)
Aug 20, 2014 50.89 51.13 50.74 51.11 1,437,850 +0.25(+0.49%)
Aug 19, 2014 50.69 51.22 50.68 50.86 1,917,932 +0.21(+0.41%)
Aug 18, 2014 50.15 50.79 50.14 50.66 1,845,901 +0.79(+1.58%)
Aug 15, 2014 50.16 50.32 49.54 49.87 2,167,817 -0.11(-0.21%)
Aug 14, 2014 50.06 50.15 49.92 49.98 1,210,295 +0.02(+0.04%)
Aug 13, 2014 49.64 50.04 49.64 49.96 1,434,591 +0.58(+1.18%)
Aug 12, 2014 49.40 49.71 49.27 49.38 1,172,733 -0.13(-0.25%)
Aug 11, 2014 49.56 49.98 49.46 49.50 1,218,441 +0.17(+0.34%)
Aug 08, 2014 49.14 49.41 49.06 49.33 1,510,961 +0.30(+0.62%)
Aug 07, 2014 49.31 49.75 48.96 49.03 1,587,064 -0.14(-0.29%)
Aug 06, 2014 49.50 49.71 49.13 49.17 1,270,231 -0.36(-0.72%)
Aug 05, 2014 49.87 50.21 49.45 49.53 1,275,953 -0.46(-0.93%)
Aug 04, 2014 50.25 50.32 49.78 49.99 1,414,633 -0.14(-0.29%)
Aug 01, 2014 50.15 50.53 50.12 50.14 1,334,186 -0.27(-0.53%)
Jul 31, 2014 50.55 50.75 50.33 50.41 2,106,495 -0.55(-1.09%)
Jul 30, 2014 50.47 51.00 50.34 50.96 1,949,630 +0.60(+1.19%)
Jul 29, 2014 50.84 50.88 49.66 50.36 2,352,840 -0.19(-0.37%)
Jul 28, 2014 50.50 50.67 50.05 50.55 1,452,703 -0.03(-0.05%)
Jul 25, 2014 50.31 50.72 50.31 50.58 1,149,130 +0.01(+0.02%)
Jul 24, 2014 50.70 50.72 50.44 50.57 1,140,399 +0.00(+0.00%)
Jul 23, 2014 50.80 50.84 50.51 50.57 677,673 -0.29(-0.56%)
Jul 22, 2014 50.70 50.92 50.61 50.85 1,058,865 +0.33(+0.65%)
Jul 21, 2014 50.65 50.75 50.43 50.52 647,616 -0.34(-0.67%)
Jul 18, 2014 50.34 50.90 50.21 50.86 1,158,792 +0.62(+1.23%)
Jul 17, 2014 50.50 50.84 50.24 50.25 1,726,076 -0.49(-0.97%)
Jul 16, 2014 50.63 50.82 50.40 50.74 2,375,181 +0.22(+0.44%)
Jul 15, 2014 50.17 50.56 50.09 50.51 1,645,261 +0.33(+0.66%)
Jul 14, 2014 49.83 50.20 49.72 50.18 1,382,264 +0.50(+1.01%)
Jul 11, 2014 49.31 49.72 49.06 49.68 1,221,009 +0.44(+0.89%)
Jul 10, 2014 48.90 49.64 48.85 49.24 1,260,169 -0.10(-0.20%)
Jul 09, 2014 49.37 49.42 49.15 49.34 824,065 +0.10(+0.20%)
Jul 08, 2014 49.37 49.44 48.97 49.24 1,046,007 -0.11(-0.22%)
Jul 07, 2014 49.32 49.52 49.19 49.35 590,320 -0.20(-0.40%)
Jul 03, 2014 49.16 49.55 49.55 49.55 607,011 +0.46(+0.93%)
Jul 02, 2014 48.98 49.29 48.90 49.09 817,261 +0.01(+0.02%)
Jul 01, 2014 49.06 49.54 48.98 49.08 1,308,150 +0.16(+0.33%)
Jun 30, 2014 48.91 49.06 48.48 48.92 1,236,359 -0.06(-0.13%)
Jun 27, 2014 48.72 49.07 48.61 48.98 1,560,235 +0.13(+0.26%)
Jun 26, 2014 49.36 49.38 48.53 48.86 2,332,958 -0.55(-1.12%)
Jun 25, 2014 48.62 49.51 48.56 49.41 1,882,787 +0.65(+1.34%)
Jun 24, 2014 48.67 49.03 48.65 48.76 1,236,729 -0.04(-0.07%)
Jun 23, 2014 48.65 48.86 48.46 48.80 956,641 +0.14(+0.29%)
Jun 20, 2014 48.48 48.98 48.45 48.65 2,309,105 +0.21(+0.44%)
Jun 19, 2014 48.28 48.56 48.18 48.44 1,525,642 +0.21(+0.44%)
Jun 18, 2014 48.24 48.38 47.96 48.23 1,046,920 -0.11(-0.22%)
Jun 17, 2014 47.91 48.49 47.90 48.33 1,219,590 +0.38(+0.78%)
Jun 16, 2014 48.00 48.14 47.77 47.96 759,537 -0.17(-0.35%)
Jun 13, 2014 47.94 48.26 47.92 48.13 780,510 +0.17(+0.35%)
Jun 12, 2014 48.44 48.44 47.74 47.96 767,040 -0.47(-0.98%)
Jun 11, 2014 48.91 48.91 48.40 48.43 668,468 -0.61(-1.25%)
Jun 10, 2014 49.08 49.15 48.91 49.04 742,460 +0.04(+0.09%)
Jun 06, 2014 48.54 49.06 48.51 49.00 1,001,619 +0.46(+0.95%)
Jun 05, 2014 48.17 48.55 47.99 48.54 947,104 +0.32(+0.66%)
Jun 04, 2014 47.99 48.24 47.81 48.22 1,156,731 +0.17(+0.35%)
Jun 03, 2014 47.93 48.22 47.91 48.05 565,172 -0.13(-0.28%)
Jun 02, 2014 48.15 48.35 47.84 48.18 951,090 +0.00(+0.00%)
May 30, 2014 48.07 48.24 47.98 48.18 925,971 +0.08(+0.17%)
May 29, 2014 48.27 48.27 47.99 48.10 1,304,949 +0.11(+0.22%)
May 28, 2014 47.81 48.22 47.63 47.99 1,325,817 +0.27(+0.56%)
May 27, 2014 47.72 47.99 47.49 47.73 933,827 +0.23(+0.49%)
May 23, 2014 47.35 47.50 47.50 47.50 745,688 +0.14(+0.30%)
May 22, 2014 47.39 47.41 47.20 47.35 465,943 -0.01(-0.02%)
May 21, 2014 47.44 47.60 47.27 47.36 931,720 -0.01(-0.02%)
May 20, 2014 47.93 48.00 47.34 47.37 1,038,273 -0.48(-1.00%)
May 19, 2014 47.35 47.92 47.22 47.85 2,606,070 +0.34(+0.71%)
May 16, 2014 47.80 47.99 47.30 47.51 2,903,394 -0.36(-0.74%)
May 15, 2014 48.26 48.26 47.72 47.87 1,188,772 -0.44(-0.90%)
May 14, 2014 48.58 48.71 48.27 48.31 860,840 -0.34(-0.70%)
May 13, 2014 48.87 48.87 48.61 48.64 1,118,129 -0.21(-0.44%)
May 12, 2014 47.98 48.91 47.95 48.86 2,619,414 +1.03(+2.16%)
May 09, 2014 47.72 47.89 47.44 47.83 1,579,103 +0.24(+0.50%)
May 08, 2014 47.67 48.07 47.46 47.59 1,410,052 -0.21(-0.45%)
May 07, 2014 48.01 48.08 47.51 47.80 1,448,857 +0.01(+0.02%)
May 06, 2014 48.39 48.40 47.75 47.79 1,382,893 -0.69(-1.43%)
May 05, 2014 48.16 48.73 47.99 48.48 1,340,334 +0.12(+0.24%)
May 02, 2014 47.85 48.50 47.76 48.37 1,759,657 +0.67(+1.40%)
May 01, 2014 47.61 47.86 46.38 47.70 2,072,110 +0.16(+0.34%)
Apr 30, 2014 47.08 47.69 46.78 47.54 2,140,635 +0.56(+1.19%)
Apr 29, 2014 46.47 46.99 46.25 46.98 1,774,642 +0.80(+1.73%)
Apr 28, 2014 46.43 46.81 45.71 46.18 1,081,497 +0.09(+0.19%)
Apr 25, 2014 46.50 46.52 46.06 46.09 852,160 -0.67(-1.43%)
Apr 24, 2014 47.59 47.59 46.62 46.76 1,796,549 -0.67(-1.41%)
Apr 23, 2014 46.72 47.56 46.72 47.43 2,389,431 +0.70(+1.50%)
Apr 22, 2014 46.69 46.89 46.51 46.72 1,128,581 +0.00(+0.00%)
Apr 21, 2014 47.07 47.14 46.42 46.72 789,026 -0.15(-0.32%)
Apr 17, 2014 46.46 46.87 46.87 46.87 1,583,308 +0.16(+0.34%)
Apr 16, 2014 46.79 47.05 46.59 46.71 1,460,152 +0.31(+0.67%)
Apr 15, 2014 46.21 46.67 45.90 46.40 2,212,610 +0.42(+0.91%)
Apr 14, 2014 45.96 46.09 45.53 45.98 1,371,432 +0.36(+0.78%)
Apr 11, 2014 45.76 46.17 45.37 45.63 1,656,858 -0.47(-1.02%)
Apr 10, 2014 47.24 47.30 46.10 46.10 986,194 -1.07(-2.26%)
Apr 09, 2014 47.09 47.20 46.60 47.17 1,229,760 +0.29(+0.63%)
Apr 08, 2014 47.06 47.11 46.59 46.87 1,424,743 -0.20(-0.43%)
Apr 07, 2014 47.18 47.39 46.47 47.08 3,687,137 -0.23(-0.49%)
Apr 04, 2014 48.56 48.57 47.21 47.31 1,422,780 -0.88(-1.83%)
Apr 03, 2014 48.25 48.36 48.07 48.19 1,195,939 +0.00(+0.00%)
Apr 02, 2014 47.97 48.35 47.82 48.19 1,355,944 +0.21(+0.45%)
Apr 01, 2014 47.67 48.01 47.48 47.98 1,170,666 +0.42(+0.88%)
Mar 31, 2014 47.33 47.91 47.32 47.56 2,188,780 +0.50(+1.06%)
Mar 28, 2014 46.67 47.32 46.48 47.06 1,263,940 +0.50(+1.07%)
Mar 27, 2014 46.53 46.82 46.27 46.56 1,634,782 -0.16(-0.34%)
Mar 26, 2014 47.42 47.55 46.68 46.72 1,183,378 -0.50(-1.06%)
Mar 25, 2014 47.61 47.68 46.99 47.22 1,152,180 -0.07(-0.15%)
Mar 24, 2014 48.32 48.51 47.20 47.29 1,024,243 -0.91(-1.88%)
Mar 21, 2014 48.78 49.00 47.96 48.20 2,842,574 -0.11(-0.22%)
Mar 20, 2014 47.91 48.42 47.83 48.31 1,108,407 +0.36(+0.76%)
Mar 19, 2014 48.32 48.49 47.63 47.94 1,013,779 -0.27(-0.55%)
Mar 18, 2014 47.56 48.25 47.54 48.21 1,042,326 +0.65(+1.37%)
Mar 17, 2014 47.23 47.67 47.23 47.56 1,636,952 +0.62(+1.33%)
Mar 14, 2014 47.39 47.58 46.89 46.94 2,008,894 -0.52(-1.09%)
Mar 13, 2014 48.76 48.84 47.45 47.45 1,799,103 -1.05(-2.16%)
Mar 12, 2014 48.51 48.57 48.25 48.50 1,321,148 -0.19(-0.38%)
Mar 11, 2014 48.93 49.18 48.59 48.69 1,344,372 -0.17(-0.34%)
Mar 10, 2014 49.10 49.11 48.72 48.86 879,591 -0.28(-0.58%)
Mar 07, 2014 49.53 49.59 49.03 49.14 1,120,349 -0.16(-0.32%)
Mar 06, 2014 49.26 49.59 49.09 49.30 1,494,710 +0.11(+0.22%)
Mar 05, 2014 50.17 50.17 49.15 49.19 1,642,204 -0.90(-1.80%)
Mar 04, 2014 49.59 50.21 49.49 50.10 1,356,325 +1.17(+2.39%)
Mar 03, 2014 48.72 49.17 48.34 48.93 949,046 -0.34(-0.68%)
Feb 28, 2014 49.57 49.79 49.00 49.26 1,489,667 -0.36(-0.73%)
Feb 27, 2014 48.69 49.64 48.69 49.63 1,514,620 +0.76(+1.56%)
Feb 26, 2014 48.79 49.10 48.60 48.87 1,075,372 +0.19(+0.38%)
Feb 25, 2014 48.58 48.87 48.39 48.68 969,669 +0.04(+0.09%)
Feb 24, 2014 48.19 49.00 48.14 48.63 1,133,521 +0.50(+1.03%)
Feb 21, 2014 48.29 48.47 48.13 48.14 911,154 +0.06(+0.13%)
Feb 20, 2014 47.86 48.40 47.76 48.08 941,957 +0.31(+0.65%)
Feb 19, 2014 47.93 48.51 47.74 47.77 878,499 -0.35(-0.72%)
Feb 18, 2014 47.75 48.16 47.56 48.11 1,044,941 +0.40(+0.84%)
Feb 14, 2014 47.71 47.71 47.71 47.71 1,025,306 -0.19(-0.39%)
Feb 13, 2014 47.24 47.90 47.24 47.90 1,105,664 +0.46(+0.97%)
Feb 12, 2014 47.17 47.48 47.09 47.44 1,973,527 +0.38(+0.81%)
Feb 11, 2014 47.09 47.30 46.62 47.06 1,918,678 +0.08(+0.17%)
Feb 10, 2014 47.47 47.55 46.60 46.98 1,828,579 -0.60(-1.27%)
Feb 07, 2014 46.81 47.61 46.69 47.58 3,631,747 +1.09(+2.34%)
Feb 06, 2014 45.61 46.49 45.49 46.49 2,539,802 +0.97(+2.14%)
Feb 05, 2014 45.14 45.89 44.76 45.52 3,432,193 +0.38(+0.84%)
Feb 04, 2014 43.67 45.47 42.67 45.14 3,330,717 +1.84(+4.26%)
Feb 03, 2014 44.94 45.05 43.28 43.29 2,244,499 -1.62(-3.61%)
Jan 31, 2014 45.22 45.26 44.72 44.91 2,714,808 -0.90(-1.97%)
Jan 30, 2014 45.70 46.08 45.56 45.82 1,142,593 +0.63(+1.39%)
Jan 29, 2014 44.73 45.73 44.72 45.19 2,754,956 +0.04(+0.10%)
Jan 28, 2014 44.62 45.20 44.47 45.14 974,877 +0.51(+1.15%)
Jan 27, 2014 45.18 45.18 44.60 44.63 2,263,971 -0.41(-0.90%)
Jan 24, 2014 46.69 46.81 44.91 45.04 3,117,499 -2.13(-4.53%)
Jan 23, 2014 46.95 47.39 46.73 47.17 3,038,755 -0.22(-0.47%)
Jan 22, 2014 47.13 47.44 47.09 47.39 2,009,382 +0.22(+0.47%)
Jan 21, 2014 46.95 47.23 46.65 47.17 2,312,551 +0.45(+0.97%)
Jan 17, 2014 46.61 46.72 46.72 46.72 1,610,711 +0.18(+0.38%)
Jan 16, 2014 46.38 46.66 46.27 46.54 1,584,191 +0.12(+0.27%)
Jan 15, 2014 46.46 46.64 46.31 46.42 2,517,364 -0.04(-0.08%)
Jan 14, 2014 46.27 46.84 46.10 46.46 2,258,761 +0.35(+0.77%)
Jan 13, 2014 46.79 47.02 46.00 46.10 1,369,663 -0.85(-1.81%)
Jan 10, 2014 47.10 47.16 46.69 46.95 786,952 -0.02(-0.04%)
Jan 09, 2014 47.04 47.17 46.87 46.97 701,940 +0.02(+0.04%)
Jan 08, 2014 46.97 47.08 46.81 46.95 2,000,659 +0.04(+0.09%)
Jan 07, 2014 46.87 47.04 46.76 46.91 965,930 +0.09(+0.19%)
Jan 06, 2014 47.16 47.33 46.76 46.82 890,328 -0.27(-0.56%)
Jan 03, 2014 46.96 47.49 46.84 47.08 1,094,213 +0.13(+0.28%)
Jan 02, 2014 47.31 47.44 46.77 46.95 1,112,814 -0.60(-1.27%)
Dec 31, 2013 47.27 47.55 47.55 47.55 805,186 +0.35(+0.73%)
Dec 30, 2013 46.84 47.29 46.82 47.21 749,256 +0.48(+1.02%)
Dec 27, 2013 46.85 47.01 46.64 46.73 585,228 +0.08(+0.17%)
Dec 26, 2013 46.75 46.75 46.39 46.65 1,287,337 +0.17(+0.36%)
Dec 24, 2013 46.45 46.59 46.35 46.48 865,142 -0.02(-0.04%)
Dec 23, 2013 46.77 46.84 46.39 46.50 1,019,985 -0.15(-0.32%)
Dec 20, 2013 46.49 46.66 46.13 46.65 1,755,430 +0.42(+0.90%)
Dec 19, 2013 46.34 46.49 46.09 46.23 981,362 -0.10(-0.21%)
Dec 18, 2013 45.43 46.36 44.97 46.33 1,121,777 +1.11(+2.45%)
Dec 17, 2013 45.51 45.51 45.00 45.22 1,041,403 -0.19(-0.43%)
Dec 16, 2013 45.17 45.50 45.14 45.42 714,167 +0.43(+0.96%)
Dec 13, 2013 44.86 45.20 44.78 44.99 941,467 +0.25(+0.55%)
Dec 12, 2013 44.38 44.88 44.38 44.74 991,983 +0.19(+0.44%)
Dec 11, 2013 45.20 45.27 44.43 44.54 1,443,369 -0.65(-1.44%)
Dec 10, 2013 44.78 45.22 44.64 45.19 1,832,180 +0.34(+0.75%)
Dec 09, 2013 44.99 45.29 44.70 44.86 1,157,564 -0.02(-0.04%)
Dec 06, 2013 44.30 45.03 44.27 44.88 944,310 +0.95(+2.17%)
Dec 05, 2013 44.40 44.53 43.87 43.92 1,243,099 -0.57(-1.29%)
Dec 04, 2013 44.45 44.77 44.11 44.50 1,299,838 -0.20(-0.45%)
Dec 03, 2013 44.53 45.11 44.42 44.70 2,229,596 +0.07(+0.16%)
Dec 02, 2013 44.81 44.90 44.58 44.63 1,665,706 -0.07(-0.16%)
Nov 29, 2013 44.82 44.96 44.64 44.70 745,189 -0.14(-0.31%)
Nov 27, 2013 44.91 44.98 44.60 44.84 893,235 +0.01(+0.02%)
Nov 26, 2013 44.89 44.99 44.31 44.83 2,490,462 +0.03(+0.06%)
Nov 25, 2013 45.14 45.26 44.56 44.81 951,622 -0.16(-0.35%)
Nov 22, 2013 44.90 44.99 44.60 44.97 1,660,660 +0.00(+0.00%)
Nov 21, 2013 44.78 44.99 44.61 44.97 1,331,564 +0.27(+0.61%)
Nov 20, 2013 45.03 45.04 44.59 44.69 1,138,858 +0.04(+0.08%)
Nov 19, 2013 44.63 45.42 44.49 44.66 1,383,291 +0.04(+0.08%)
Nov 18, 2013 45.02 45.08 44.53 44.62 1,130,016 -0.31(-0.69%)
Nov 15, 2013 44.24 44.96 44.15 44.93 1,994,354 +0.51(+1.15%)
Nov 14, 2013 43.55 44.53 43.45 44.42 1,743,293 +1.46(+3.39%)
Nov 12, 2013 42.37 43.08 42.27 42.96 1,085,600 +0.46(+1.08%)
Nov 11, 2013 42.47 42.77 42.38 42.50 1,204,907 -0.11(-0.27%)
Nov 08, 2013 41.90 42.78 41.81 42.62 1,973,023 +0.59(+1.41%)
Nov 07, 2013 42.93 42.99 41.98 42.03 904,706 -0.75(-1.75%)
Nov 06, 2013 42.78 42.90 42.50 42.78 937,757 +0.02(+0.04%)
Nov 05, 2013 42.76 42.88 42.53 42.76 932,887 -0.05(-0.12%)
Nov 04, 2013 42.88 42.97 42.65 42.81 939,018 -0.01(-0.02%)
Nov 01, 2013 43.17 43.24 42.79 42.82 1,155,517 -0.18(-0.41%)
Oct 31, 2013 42.96 43.40 42.74 43.00 1,327,207 -0.04(-0.08%)
Oct 30, 2013 43.47 43.66 42.98 43.03 1,988,600 -0.42(-0.97%)
Oct 29, 2013 41.72 43.77 41.45 43.46 2,422,819 +2.06(+4.96%)
Oct 28, 2013 41.84 41.90 41.39 41.40 1,953,296 -0.44(-1.05%)
Oct 25, 2013 41.91 42.01 41.73 41.84 1,037,594 -0.04(-0.08%)
Oct 24, 2013 42.00 42.17 41.81 41.88 926,641 -0.11(-0.25%)
Oct 23, 2013 42.09 42.23 41.80 41.98 1,093,504 -0.30(-0.71%)
Oct 22, 2013 42.00 42.42 41.98 42.28 897,692 +0.33(+0.78%)
Oct 21, 2013 41.81 42.02 41.66 41.96 733,277 +0.19(+0.44%)
Oct 18, 2013 41.33 42.01 41.10 41.77 1,508,192 +0.62(+1.50%)
Oct 17, 2013 40.97 41.16 40.81 41.16 1,373,532 +0.04(+0.11%)
Oct 16, 2013 40.58 41.16 40.49 41.11 1,105,292 +0.86(+2.15%)
Oct 15, 2013 40.65 40.75 40.24 40.25 1,050,314 -0.57(-1.40%)
Oct 14, 2013 40.59 40.92 40.50 40.82 759,506 +0.10(+0.24%)
Oct 11, 2013 40.32 40.78 40.31 40.72 734,287 +0.21(+0.52%)
Oct 10, 2013 39.89 40.51 39.89 40.51 1,259,997 +0.91(+2.29%)
Oct 09, 2013 39.95 39.96 39.21 39.60 1,926,716 -0.30(-0.75%)
Oct 08, 2013 40.46 40.56 39.89 39.90 1,713,024 -0.58(-1.44%)
Oct 07, 2013 40.72 40.76 40.48 40.48 947,281 -0.57(-1.40%)
Oct 04, 2013 40.65 41.08 40.60 41.06 1,665,970 +0.42(+1.04%)
Oct 03, 2013 41.36 41.38 40.55 40.63 2,028,515 -0.86(-2.08%)
Oct 02, 2013 41.17 41.52 41.06 41.50 1,354,609 +0.15(+0.36%)
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.