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 (%)
Aug 31, 2015 63.29 63.50 62.58 62.72 1,362,953 -1.11(-1.74%)
Aug 28, 2015 63.80 64.01 63.30 63.83 2,018,555 -0.01(-0.01%)
Aug 27, 2015 63.60 64.09 62.66 63.84 1,635,611 +0.76(+1.21%)
Aug 26, 2015 60.97 63.18 60.32 63.08 3,224,024 +3.71(+6.24%)
Aug 25, 2015 61.56 61.59 59.33 59.37 2,717,411 -0.55(-0.91%)
Aug 24, 2015 60.19 62.02 59.22 59.92 3,466,964 -3.04(-4.83%)
Aug 21, 2015 64.44 64.93 62.90 62.96 3,268,205 -1.81(-2.79%)
Aug 20, 2015 65.10 65.66 64.77 64.77 2,028,876 -0.50(-0.77%)
Aug 19, 2015 65.04 65.61 64.57 65.27 2,050,079 +0.13(+0.20%)
Aug 18, 2015 64.92 65.16 64.69 65.14 1,229,951 +0.25(+0.38%)
Aug 17, 2015 63.85 65.06 63.76 64.89 2,037,561 +1.07(+1.68%)
Aug 14, 2015 63.56 63.91 63.30 63.82 1,403,587 +0.10(+0.16%)
Aug 13, 2015 64.27 64.45 63.53 63.72 2,637,750 -0.54(-0.83%)
Aug 12, 2015 62.28 64.39 61.82 64.26 7,019,259 +5.16(+8.73%)
Aug 11, 2015 58.95 59.29 58.66 59.10 1,090,142 -0.41(-0.69%)
Aug 10, 2015 59.18 59.66 59.04 59.51 880,709 +0.68(+1.16%)
Aug 07, 2015 58.66 58.89 58.41 58.83 709,266 +0.08(+0.14%)
Aug 06, 2015 59.73 59.75 58.64 58.75 645,314 -0.96(-1.61%)
Aug 05, 2015 59.49 59.93 59.45 59.71 829,202 +0.42(+0.70%)
Aug 04, 2015 59.48 59.81 59.20 59.29 831,966 -0.19(-0.32%)
Aug 03, 2015 59.49 59.69 58.74 59.48 1,107,245 +0.05(+0.09%)
Jul 31, 2015 60.10 60.10 59.11 59.43 1,862,036 -0.38(-0.64%)
Jul 30, 2015 57.31 60.53 56.85 59.81 8,198,908 +2.37(+4.13%)
Jul 29, 2015 56.64 57.53 56.58 57.44 980,004 +0.74(+1.31%)
Jul 28, 2015 56.67 56.77 56.17 56.69 1,527,659 +0.26(+0.47%)
Jul 27, 2015 56.60 56.64 55.92 56.43 1,686,380 -0.46(-0.81%)
Jul 24, 2015 56.77 57.17 56.46 56.89 1,422,332 +0.05(+0.10%)
Jul 23, 2015 58.06 58.45 56.38 56.84 3,277,321 -1.41(-2.42%)
Jul 22, 2015 57.94 58.39 57.81 58.25 1,224,113 +0.30(+0.52%)
Jul 21, 2015 58.26 58.56 57.82 57.95 1,063,958 -0.42(-0.72%)
Jul 20, 2015 58.30 58.75 58.24 58.36 952,699 +0.15(+0.27%)
Jul 17, 2015 58.72 58.72 58.05 58.21 750,636 -0.37(-0.64%)
Jul 16, 2015 58.56 58.74 58.15 58.58 2,391,946 +0.32(+0.55%)
Jul 15, 2015 58.35 58.57 58.15 58.26 745,997 -0.01(-0.02%)
Jul 14, 2015 58.16 58.38 57.90 58.27 783,562 +0.13(+0.22%)
Jul 13, 2015 58.08 58.22 57.89 58.15 1,370,636 +0.41(+0.71%)
Jul 10, 2015 57.22 57.93 57.14 57.74 1,061,445 +1.13(+1.99%)
Jul 09, 2015 56.69 56.98 56.52 56.61 974,288 +0.68(+1.22%)
Jul 08, 2015 56.43 56.73 55.93 55.93 916,557 -1.02(-1.79%)
Jul 07, 2015 56.87 57.01 56.10 56.95 801,528 +0.16(+0.29%)
Jul 06, 2015 56.14 56.84 56.00 56.78 1,038,618 +0.14(+0.24%)
Jul 02, 2015 56.77 56.65 56.65 56.65 767,413 +0.05(+0.08%)
Jul 01, 2015 56.45 56.75 56.29 56.60 948,355 +0.47(+0.84%)
Jun 30, 2015 57.13 57.13 56.03 56.13 1,446,494 -0.55(-0.98%)
Jun 29, 2015 57.21 57.39 56.61 56.68 1,604,068 -0.87(-1.51%)
Jun 26, 2015 57.45 57.61 57.26 57.56 2,772,693 +0.22(+0.38%)
Jun 25, 2015 57.68 57.76 57.25 57.34 859,680 -0.15(-0.27%)
Jun 24, 2015 58.26 58.30 57.49 57.49 761,141 -0.88(-1.51%)
Jun 23, 2015 58.73 58.77 58.26 58.37 971,446 -0.29(-0.50%)
Jun 22, 2015 58.35 58.97 58.23 58.66 1,056,825 +0.59(+1.02%)
Jun 19, 2015 57.65 58.17 57.58 58.07 1,493,594 +0.49(+0.85%)
Jun 18, 2015 57.29 57.66 57.12 57.58 1,599,616 +0.42(+0.73%)
Jun 17, 2015 57.44 57.49 56.89 57.16 713,673 -0.08(-0.14%)
Jun 16, 2015 57.07 57.46 56.88 57.25 1,287,074 +0.15(+0.27%)
Jun 15, 2015 56.88 57.18 56.47 57.09 1,155,954 -0.36(-0.63%)
Jun 12, 2015 57.86 58.00 57.39 57.46 968,264 -0.58(-1.00%)
Jun 11, 2015 57.26 58.24 57.08 58.04 1,928,331 +1.47(+2.61%)
Jun 10, 2015 56.09 56.73 56.07 56.56 618,178 +0.67(+1.20%)
Jun 09, 2015 56.09 56.24 55.75 55.89 1,127,027 -0.16(-0.29%)
Jun 08, 2015 56.16 56.51 55.94 56.06 1,172,292 -0.21(-0.37%)
Jun 05, 2015 55.80 56.36 55.67 56.26 1,768,050 +0.38(+0.68%)
Jun 04, 2015 56.25 56.44 55.83 55.88 1,341,787 -0.67(-1.18%)
Jun 03, 2015 56.75 56.90 56.44 56.55 1,030,222 +0.07(+0.13%)
Jun 02, 2015 56.45 56.61 56.13 56.48 1,412,767 -0.16(-0.29%)
Jun 01, 2015 56.76 57.02 56.16 56.64 1,776,063 -0.07(-0.13%)
May 29, 2015 57.26 57.39 56.61 56.72 1,711,305 -0.63(-1.10%)
May 28, 2015 57.40 57.58 57.06 57.35 970,307 -0.16(-0.28%)
May 27, 2015 57.45 57.59 57.16 57.51 1,701,344 +0.30(+0.52%)
May 26, 2015 58.02 58.10 57.11 57.21 1,136,003 -1.01(-1.74%)
May 22, 2015 58.26 58.23 58.23 58.23 878,322 -0.15(-0.26%)
May 21, 2015 58.43 58.64 58.33 58.38 733,901 -0.22(-0.37%)
May 20, 2015 58.78 58.97 58.46 58.60 714,488 +0.00(+0.00%)
May 19, 2015 58.62 58.77 58.40 58.60 928,260 +0.12(+0.20%)
May 18, 2015 58.20 58.58 58.07 58.48 957,858 +0.18(+0.31%)
May 15, 2015 58.41 58.66 58.13 58.30 1,161,171 -0.09(-0.15%)
May 14, 2015 58.05 58.44 57.90 58.39 1,488,149 +0.62(+1.08%)
May 13, 2015 57.90 58.47 57.68 57.77 1,147,771 -0.13(-0.22%)
May 12, 2015 57.93 58.04 57.58 57.89 1,745,666 -0.49(-0.84%)
May 11, 2015 58.68 59.05 58.39 58.38 975,147 -0.49(-0.83%)
May 08, 2015 58.56 59.43 58.56 58.87 1,446,093 +0.92(+1.59%)
May 07, 2015 57.44 58.18 57.36 57.95 1,518,050 +0.52(+0.91%)
May 06, 2015 57.51 57.86 57.09 57.42 1,497,798 +0.10(+0.17%)
May 05, 2015 57.01 57.49 56.98 57.32 2,331,789 +0.11(+0.19%)
May 04, 2015 57.30 57.60 57.05 57.21 1,802,345 +0.13(+0.22%)
May 01, 2015 56.72 57.12 56.25 57.09 2,229,174 +0.56(+0.99%)
Apr 30, 2015 55.13 57.70 54.99 56.53 4,515,314 -1.50(-2.59%)
Apr 29, 2015 57.99 58.43 57.90 58.03 1,809,048 -0.12(-0.20%)
Apr 28, 2015 57.77 58.26 57.46 58.15 1,617,017 +0.24(+0.42%)
Apr 27, 2015 58.24 58.24 57.75 57.90 1,540,239 -0.09(-0.16%)
Apr 24, 2015 58.36 58.37 57.87 57.99 1,267,198 -0.36(-0.62%)
Apr 23, 2015 58.04 58.50 57.88 58.35 1,465,402 +0.21(+0.36%)
Apr 22, 2015 57.99 58.51 57.67 58.15 1,793,746 +0.17(+0.30%)
Apr 21, 2015 57.94 58.66 57.94 57.97 2,117,420 +0.14(+0.23%)
Apr 20, 2015 57.56 58.15 57.50 57.84 2,213,036 +0.55(+0.96%)
Apr 17, 2015 57.54 57.64 56.93 57.29 2,633,482 -0.68(-1.17%)
Apr 16, 2015 58.08 58.46 57.73 57.96 1,934,186 -0.21(-0.36%)
Apr 15, 2015 58.41 58.76 57.83 58.17 2,734,582 -0.05(-0.08%)
Apr 14, 2015 58.46 58.80 58.08 58.22 2,396,493 -0.30(-0.51%)
Apr 13, 2015 58.99 59.47 58.39 58.52 2,711,755 -0.73(-1.24%)
Apr 10, 2015 59.58 59.76 57.23 59.25 7,649,075 -2.33(-3.79%)
Apr 09, 2015 61.99 62.01 61.28 61.58 1,017,597 -0.39(-0.63%)
Apr 08, 2015 61.37 61.97 61.37 61.97 842,947 +0.56(+0.91%)
Apr 07, 2015 61.58 61.81 61.36 61.41 804,132 -0.24(-0.38%)
Apr 06, 2015 60.98 61.94 60.91 61.65 1,311,034 +0.06(+0.10%)
Apr 02, 2015 61.34 61.58 61.58 61.58 1,022,259 +0.34(+0.56%)
Apr 01, 2015 61.46 61.55 60.76 61.24 1,115,539 -0.33(-0.53%)
Mar 31, 2015 61.56 62.04 61.36 61.56 813,877 -0.20(-0.32%)
Mar 30, 2015 61.13 62.04 61.10 61.76 840,133 +1.09(+1.80%)
Mar 27, 2015 60.83 61.23 60.37 60.67 1,271,481 -0.32(-0.52%)
Mar 26, 2015 60.88 61.26 60.50 60.99 1,046,893 -0.11(-0.18%)
Mar 25, 2015 61.62 61.68 61.09 61.09 2,245,686 -0.54(-0.88%)
Mar 24, 2015 61.86 62.05 61.49 61.64 1,429,795 -0.35(-0.57%)
Mar 23, 2015 61.77 62.32 61.56 61.99 1,017,097 +0.18(+0.29%)
Mar 20, 2015 61.67 62.18 61.24 61.81 1,737,668 +0.65(+1.06%)
Mar 19, 2015 61.06 61.29 60.78 61.16 729,252 +0.11(+0.18%)
Mar 18, 2015 59.83 61.33 59.79 61.05 1,075,027 +1.03(+1.72%)
Mar 17, 2015 59.88 60.26 59.75 60.02 646,512 -0.26(-0.44%)
Mar 16, 2015 59.43 60.29 59.35 60.28 978,461 +1.21(+2.05%)
Mar 13, 2015 59.72 59.86 58.75 59.07 897,738 -0.62(-1.05%)
Mar 12, 2015 58.33 59.71 58.33 59.69 1,206,905 +1.49(+2.55%)
Mar 11, 2015 58.59 58.78 58.12 58.21 1,128,515 -0.45(-0.77%)
Mar 10, 2015 59.70 59.73 58.65 58.66 1,043,834 -1.37(-2.28%)
Mar 09, 2015 59.48 60.16 59.48 60.03 749,371 +0.47(+0.79%)
Mar 06, 2015 60.28 60.39 59.44 59.56 897,866 -1.04(-1.71%)
Mar 05, 2015 60.62 60.70 60.23 60.59 642,110 +0.22(+0.36%)
Mar 04, 2015 60.67 60.92 60.10 60.38 875,335 -0.54(-0.89%)
Mar 03, 2015 61.18 61.26 60.66 60.92 1,052,605 -0.57(-0.92%)
Mar 02, 2015 60.80 61.54 60.68 61.49 849,280 +0.59(+0.96%)
Feb 27, 2015 61.17 61.30 60.76 60.90 1,225,651 -0.50(-0.81%)
Feb 26, 2015 61.31 61.54 61.15 61.40 833,785 +0.12(+0.19%)
Feb 25, 2015 61.24 61.67 61.19 61.28 1,107,789 -0.14(-0.22%)
Feb 24, 2015 61.32 61.63 61.21 61.41 960,679 -0.05(-0.07%)
Feb 23, 2015 61.88 61.98 61.11 61.46 1,341,664 -0.42(-0.68%)
Feb 20, 2015 60.92 62.15 60.76 61.88 3,148,804 +0.89(+1.46%)
Feb 19, 2015 60.67 61.00 60.44 60.99 1,080,122 +0.40(+0.65%)
Feb 18, 2015 59.99 60.73 59.98 60.59 1,193,455 +0.31(+0.51%)
Feb 17, 2015 59.69 60.33 59.69 60.29 1,002,152 +0.35(+0.59%)
Feb 13, 2015 59.65 59.94 59.94 59.94 779,010 +0.30(+0.50%)
Feb 12, 2015 58.89 59.64 58.89 59.64 846,430 +0.94(+1.60%)
Feb 11, 2015 58.33 58.89 58.29 58.70 1,075,466 +0.42(+0.73%)
Feb 10, 2015 57.55 58.42 57.44 58.28 763,546 +0.96(+1.68%)
Feb 09, 2015 57.19 57.56 56.96 57.31 1,366,318 -0.29(-0.50%)
Feb 06, 2015 57.71 58.21 57.33 57.60 1,657,848 -0.07(-0.13%)
Feb 05, 2015 58.07 58.38 56.84 57.67 2,044,444 -0.43(-0.74%)
Feb 04, 2015 57.93 58.44 57.49 58.11 1,530,203 +0.14(+0.25%)
Feb 03, 2015 56.99 58.02 56.76 57.96 1,222,699 +1.20(+2.11%)
Feb 02, 2015 56.64 56.77 55.55 56.76 1,248,122 +0.51(+0.91%)
Jan 30, 2015 56.80 56.98 56.19 56.25 1,597,729 -0.84(-1.47%)
Jan 29, 2015 56.22 57.21 56.04 57.09 1,225,415 +0.86(+1.52%)
Jan 28, 2015 57.40 57.45 56.19 56.23 1,198,916 -0.66(-1.16%)
Jan 27, 2015 57.02 57.15 56.51 56.89 1,163,292 -0.82(-1.42%)
Jan 26, 2015 57.55 57.85 57.20 57.71 710,702 +0.04(+0.06%)
Jan 23, 2015 57.54 58.04 57.34 57.67 858,633 +0.15(+0.27%)
Jan 22, 2015 56.77 57.63 56.31 57.52 715,788 +1.00(+1.77%)
Jan 21, 2015 56.65 56.94 56.23 56.52 836,076 -0.50(-0.88%)
Jan 20, 2015 57.17 57.47 56.45 57.03 726,810 +0.00(+0.00%)
Jan 16, 2015 56.01 57.07 55.96 57.03 939,592 +0.89(+1.59%)
Jan 15, 2015 56.25 56.44 55.75 56.13 832,276 +0.07(+0.13%)
Jan 14, 2015 55.94 56.17 55.46 56.06 649,315 -0.59(-1.03%)
Jan 13, 2015 56.81 57.65 56.05 56.65 1,050,837 +0.13(+0.22%)
Jan 12, 2015 56.66 56.92 56.24 56.52 739,385 -0.18(-0.32%)
Jan 09, 2015 57.02 57.13 56.42 56.70 632,140 -0.19(-0.33%)
Jan 08, 2015 56.61 56.93 56.50 56.89 1,006,894 +0.79(+1.41%)
Jan 07, 2015 55.68 56.13 55.29 56.10 1,026,813 +0.91(+1.65%)
Jan 06, 2015 55.31 55.62 54.39 55.19 1,320,778 -0.07(-0.13%)
Jan 05, 2015 56.01 56.08 54.73 55.26 1,057,632 -0.97(-1.73%)
Jan 02, 2015 56.16 56.79 55.70 56.23 739,955 +0.19(+0.34%)
Dec 31, 2014 57.13 56.04 56.04 56.04 734,615 -0.86(-1.52%)
Dec 30, 2014 57.08 57.17 56.87 56.91 470,572 -0.36(-0.63%)
Dec 29, 2014 57.15 57.39 56.95 57.27 680,279 +0.05(+0.08%)
Dec 26, 2014 57.58 57.59 57.18 57.22 406,847 -0.10(-0.17%)
Dec 24, 2014 57.66 57.32 57.32 57.32 522,632 -0.38(-0.66%)
Dec 23, 2014 57.46 57.80 57.39 57.70 647,128 +0.44(+0.77%)
Dec 22, 2014 57.00 57.45 56.99 57.26 1,268,920 +0.43(+0.76%)
Dec 19, 2014 57.45 57.94 56.69 56.83 3,262,768 -0.47(-0.82%)
Dec 18, 2014 56.00 57.30 55.84 57.30 1,509,536 +1.88(+3.40%)
Dec 17, 2014 54.30 55.42 54.10 55.41 1,341,128 +1.21(+2.23%)
Dec 16, 2014 54.38 55.09 54.02 54.21 1,244,588 -0.26(-0.48%)
Dec 15, 2014 54.40 54.70 53.80 54.47 1,611,911 +0.11(+0.20%)
Dec 12, 2014 54.32 54.74 54.27 54.36 1,564,999 -0.38(-0.69%)
Dec 11, 2014 54.68 55.23 54.54 54.74 969,992 +0.13(+0.25%)
Dec 10, 2014 54.87 54.99 54.37 54.60 1,438,769 -0.46(-0.83%)
Dec 09, 2014 54.40 55.10 54.30 55.06 778,828 +0.06(+0.11%)
Dec 08, 2014 55.19 55.46 54.67 55.00 780,068 -0.31(-0.55%)
Dec 05, 2014 55.33 55.44 55.11 55.30 695,439 -0.03(-0.05%)
Dec 04, 2014 55.45 55.61 55.11 55.33 713,384 -0.08(-0.15%)
Dec 03, 2014 55.05 55.49 54.93 55.41 783,058 +0.29(+0.52%)
Dec 02, 2014 55.23 55.33 55.03 55.12 929,302 -0.01(-0.02%)
Dec 01, 2014 54.59 55.36 54.46 55.13 1,073,126 +0.22(+0.39%)
Nov 28, 2014 54.66 55.34 54.46 54.92 667,685 +0.39(+0.71%)
Nov 26, 2014 54.31 54.53 54.53 54.53 930,505 +0.27(+0.50%)
Nov 25, 2014 54.12 54.47 53.86 54.26 1,113,245 +0.31(+0.58%)
Nov 24, 2014 53.80 54.05 53.79 53.95 760,332 +0.19(+0.35%)
Nov 21, 2014 53.98 54.07 53.68 53.76 1,066,602 +0.18(+0.34%)
Nov 20, 2014 53.44 53.68 53.27 53.58 732,934 -0.07(-0.13%)
Nov 19, 2014 53.63 53.71 53.26 53.65 851,260 -0.02(-0.03%)
Nov 18, 2014 53.27 53.81 53.18 53.67 1,341,104 +0.31(+0.57%)
Nov 17, 2014 52.97 53.44 52.78 53.36 1,043,258 +0.31(+0.58%)
Nov 14, 2014 53.26 53.46 52.94 53.06 3,342,865 -0.16(-0.30%)
Nov 13, 2014 53.00 53.23 52.78 53.22 1,286,054 +0.35(+0.66%)
Nov 12, 2014 52.36 52.89 52.36 52.87 1,352,470 +0.38(+0.72%)
Nov 11, 2014 52.56 52.66 52.32 52.49 1,027,585 -0.08(-0.15%)
Nov 10, 2014 52.25 52.65 51.33 52.57 1,002,665 +0.18(+0.34%)
Nov 07, 2014 52.91 52.93 52.30 52.39 1,070,979 -0.48(-0.92%)
Nov 06, 2014 52.87 52.98 52.65 52.88 683,804 +0.12(+0.22%)
Nov 05, 2014 52.59 52.83 52.23 52.76 1,212,182 +0.50(+0.96%)
Nov 04, 2014 52.21 52.55 52.08 52.26 1,302,530 -0.09(-0.17%)
Nov 03, 2014 52.61 52.73 52.18 52.35 1,183,790 -0.05(-0.10%)
Oct 31, 2014 52.22 53.17 52.20 52.40 2,639,821 +0.90(+1.74%)
Oct 30, 2014 50.44 51.93 50.44 51.51 2,098,234 +1.07(+2.12%)
Oct 29, 2014 50.86 50.96 50.04 50.44 1,842,437 -0.31(-0.62%)
Oct 28, 2014 50.20 50.77 49.98 50.75 1,456,969 +0.88(+1.76%)
Oct 27, 2014 49.98 50.05 49.59 49.87 1,028,887 -0.18(-0.36%)
Oct 24, 2014 49.57 50.17 49.44 50.05 1,009,798 +0.48(+0.96%)
Oct 23, 2014 49.52 49.75 49.31 49.58 1,319,999 +0.70(+1.43%)
Oct 22, 2014 49.09 49.53 48.86 48.88 1,346,980 -0.22(-0.44%)
Oct 21, 2014 48.45 49.20 48.35 49.09 1,743,808 +0.86(+1.79%)
Oct 20, 2014 47.59 48.26 47.59 48.23 1,190,242 +0.30(+0.62%)
Oct 17, 2014 47.54 48.19 47.28 47.93 1,745,189 +0.92(+1.97%)
Oct 16, 2014 46.26 47.15 46.17 47.01 1,124,041 -0.02(-0.04%)
Oct 15, 2014 47.17 47.39 46.11 47.03 1,790,478 -0.82(-1.71%)
Oct 14, 2014 47.99 48.16 47.75 47.84 1,847,743 +0.07(+0.15%)
Oct 13, 2014 48.79 48.79 47.73 47.77 1,429,043 -0.95(-1.95%)
Oct 10, 2014 49.48 49.82 48.71 48.72 1,403,877 -0.72(-1.45%)
Oct 09, 2014 50.65 50.68 49.40 49.44 1,058,516 -1.27(-2.51%)
Oct 08, 2014 49.51 50.79 49.51 50.72 2,043,640 +1.16(+2.34%)
Oct 07, 2014 50.29 50.36 49.55 49.56 1,627,886 -1.13(-2.23%)
Oct 06, 2014 50.85 50.98 50.58 50.69 1,072,298 -0.01(-0.02%)
Oct 03, 2014 50.09 50.88 50.09 50.70 2,441,855 +0.77(+1.55%)
Oct 02, 2014 50.09 50.26 49.59 49.93 1,082,961 -0.06(-0.13%)
Oct 01, 2014 50.36 50.46 49.92 49.99 976,407 -0.54(-1.07%)
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%)
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.