Fidelity National Information Services (NY: FIS )

69.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 43.31 45.04 43.25 44.73 3,247,923 +1.48(+3.41%)
May 30, 2007 41.70 43.25 41.39 43.25 2,202,214 +1.55(+3.72%)
May 29, 2007 41.62 41.76 41.39 41.70 950,660 +0.12(+0.28%)
May 25, 2007 41.52 41.78 41.39 41.58 679,783 +0.02(+0.06%)
May 24, 2007 41.67 41.97 41.36 41.56 1,557,028 -0.10(-0.24%)
May 23, 2007 41.86 41.92 41.46 41.66 2,191,605 -0.48(-1.14%)
May 22, 2007 42.15 42.27 41.50 42.14 1,632,975 -0.18(-0.43%)
May 21, 2007 42.12 42.32 42.07 42.32 1,355,022 +0.12(+0.28%)
May 18, 2007 41.78 42.23 41.61 42.21 1,159,319 +0.51(+1.23%)
May 17, 2007 41.73 42.01 41.68 41.69 947,405 +0.12(+0.28%)
May 16, 2007 41.72 41.72 41.34 41.58 716,551 -0.14(-0.34%)
May 15, 2007 41.64 42.00 41.53 41.72 1,833,209 +0.09(+0.22%)
May 14, 2007 41.97 42.26 41.43 41.63 862,899 -0.35(-0.83%)
May 11, 2007 41.73 42.23 41.70 41.97 1,615,857 +0.30(+0.72%)
May 10, 2007 41.87 42.02 41.56 41.68 1,204,780 -0.20(-0.48%)
May 09, 2007 41.66 41.96 41.50 41.87 959,388 +0.22(+0.52%)
May 08, 2007 41.84 41.96 41.29 41.66 1,100,528 -0.35(-0.83%)
May 07, 2007 42.19 42.46 41.93 42.01 634,336 -0.21(-0.49%)
May 04, 2007 42.19 42.32 41.57 42.21 2,528,206 +0.05(+0.12%)
May 03, 2007 41.89 42.26 41.53 42.16 1,160,659 +0.46(+1.11%)
May 02, 2007 41.94 42.18 41.66 41.70 773,812 -0.28(-0.67%)
May 01, 2007 42.06 42.31 41.73 41.98 849,161 +0.07(+0.16%)
Apr 30, 2007 42.43 42.48 41.88 41.92 2,674,983 -0.50(-1.17%)
Apr 27, 2007 42.85 42.85 41.89 42.41 1,631,728 +0.28(+0.67%)
Apr 26, 2007 41.12 43.05 40.96 42.13 3,839,154 +1.84(+4.57%)
Apr 25, 2007 40.42 40.56 39.67 40.29 1,550,639 +0.03(+0.08%)
Apr 24, 2007 40.59 40.63 40.04 40.26 860,850 -0.34(-0.84%)
Apr 23, 2007 40.44 40.93 40.38 40.60 746,930 +0.07(+0.18%)
Apr 20, 2007 40.81 40.93 40.32 40.52 1,116,296 +0.12(+0.31%)
Apr 19, 2007 41.28 41.28 40.27 40.40 715,828 -0.17(-0.41%)
Apr 18, 2007 40.17 40.59 40.07 40.56 718,359 +0.32(+0.80%)
Apr 17, 2007 39.78 40.41 39.70 40.24 635,713 +0.39(+0.98%)
Apr 16, 2007 39.70 39.98 39.68 39.85 675,525 +0.19(+0.48%)
Apr 13, 2007 39.42 39.75 39.39 39.66 997,313 +0.13(+0.34%)
Apr 12, 2007 39.46 39.63 39.04 39.53 1,485,542 -0.16(-0.40%)
Apr 11, 2007 39.73 40.12 39.62 39.68 1,997,760 -0.13(-0.33%)
Apr 10, 2007 39.42 39.82 39.38 39.82 616,624 +0.24(+0.61%)
Apr 09, 2007 39.71 39.79 39.29 39.58 690,030 -0.14(-0.36%)
Apr 05, 2007 39.49 39.77 39.43 39.72 864,828 +0.19(+0.48%)
Apr 04, 2007 39.37 39.59 39.32 39.53 987,910 +0.16(+0.40%)
Apr 03, 2007 39.32 39.78 39.20 39.37 1,242,271 +0.09(+0.23%)
Apr 02, 2007 38.57 39.46 37.86 39.28 2,242,116 +1.57(+4.16%)
Mar 30, 2007 37.66 37.83 37.20 37.71 1,245,526 -0.03(-0.09%)
Mar 29, 2007 37.16 38.06 37.16 37.74 1,066,509 -0.11(-0.28%)
Mar 28, 2007 38.00 38.66 37.44 37.85 1,936,387 -0.15(-0.39%)
Mar 27, 2007 36.78 38.66 36.78 38.00 3,327,913 +1.05(+2.83%)
Mar 26, 2007 36.48 36.96 36.09 36.96 1,107,134 +0.55(+1.50%)
Mar 23, 2007 36.47 36.71 36.37 36.41 756,507 -0.12(-0.34%)
Mar 22, 2007 36.67 36.83 36.37 36.53 1,511,340 -0.12(-0.32%)
Mar 21, 2007 36.46 36.75 36.32 36.65 1,414,297 +0.32(+0.87%)
Mar 20, 2007 36.37 36.56 36.28 36.33 1,003,581 -0.01(-0.02%)
Mar 19, 2007 36.36 36.59 36.18 36.34 1,893,002 +0.19(+0.53%)
Mar 16, 2007 36.50 36.65 36.13 36.15 1,458,659 -0.41(-1.13%)
Mar 15, 2007 36.52 36.81 36.47 36.57 1,198,752 -0.04(-0.11%)
Mar 14, 2007 36.97 36.97 35.93 36.61 2,033,684 -0.16(-0.43%)
Mar 13, 2007 37.78 37.57 36.73 36.76 1,958,340 -1.01(-2.68%)
Mar 12, 2007 37.40 37.91 37.27 37.78 586,477 +0.20(+0.53%)
Mar 09, 2007 37.95 38.06 37.29 37.58 902,922 -0.21(-0.55%)
Mar 08, 2007 38.10 38.16 37.67 37.78 895,689 +0.04(+0.11%)
Mar 07, 2007 38.08 38.08 37.54 37.74 1,277,351 -0.37(-0.96%)
Mar 06, 2007 37.08 38.13 37.02 38.11 1,774,622 +1.19(+3.21%)
Mar 05, 2007 36.96 37.60 36.74 36.92 1,233,833 -0.71(-1.87%)
Mar 02, 2007 38.20 38.35 37.54 37.63 1,388,258 -0.77(-2.01%)
Mar 01, 2007 37.74 38.68 37.13 38.40 2,203,786 +0.31(+0.81%)
Feb 28, 2007 37.57 38.15 37.53 38.09 2,375,083 +0.52(+1.39%)
Feb 27, 2007 38.61 38.66 37.40 37.57 1,365,835 -1.24(-3.21%)
Feb 26, 2007 39.23 39.25 38.60 38.81 609,673 -0.21(-0.53%)
Feb 23, 2007 38.97 39.14 38.84 39.02 569,962 +0.03(+0.08%)
Feb 22, 2007 39.11 39.24 38.70 38.99 794,788 +0.02(+0.06%)
Feb 21, 2007 39.44 39.30 38.88 38.96 1,231,663 -0.51(-1.28%)
Feb 20, 2007 39.49 39.61 39.21 39.47 1,321,593 +0.02(+0.06%)
Feb 16, 2007 38.99 39.51 38.90 39.44 2,247,059 +0.46(+1.17%)
Feb 15, 2007 38.76 39.20 38.53 38.99 1,377,529 +0.21(+0.53%)
Feb 14, 2007 37.66 38.99 37.62 38.78 3,040,333 +1.27(+3.38%)
Feb 13, 2007 37.58 37.66 37.32 37.51 991,424 +0.07(+0.18%)
Feb 12, 2007 37.74 37.89 37.26 37.44 1,833,655 -0.22(-0.57%)
Feb 09, 2007 37.35 37.95 37.31 37.66 2,002,341 +0.32(+0.84%)
Feb 08, 2007 37.37 37.57 37.16 37.35 1,505,915 -0.15(-0.40%)
Feb 07, 2007 36.33 37.99 35.75 37.49 2,867,411 +1.63(+4.56%)
Feb 06, 2007 35.88 35.91 35.44 35.86 773,571 +0.07(+0.19%)
Feb 05, 2007 35.59 35.80 35.45 35.79 1,278,918 +0.10(+0.28%)
Feb 02, 2007 35.30 35.79 35.19 35.69 1,199,355 +0.41(+1.15%)
Feb 01, 2007 35.28 35.41 35.19 35.29 812,750 +0.02(+0.05%)
Jan 31, 2007 34.92 35.34 34.80 35.27 815,523 +0.30(+0.85%)
Jan 30, 2007 34.78 35.14 34.57 34.97 2,024,161 +0.38(+1.10%)
Jan 29, 2007 34.84 34.84 34.49 34.59 1,423,941 -0.25(-0.71%)
Jan 26, 2007 34.84 34.92 34.68 34.84 1,064,339 +0.00(+0.00%)
Jan 25, 2007 35.21 35.31 34.75 34.84 1,574,749 -0.47(-1.34%)
Jan 24, 2007 34.55 35.32 34.52 35.31 1,377,890 +0.85(+2.45%)
Jan 23, 2007 34.41 34.48 34.28 34.47 974,047 +0.03(+0.10%)
Jan 22, 2007 34.43 34.51 34.23 34.43 785,265 -0.07(-0.22%)
Jan 19, 2007 34.45 34.54 34.33 34.51 686,534 +0.07(+0.22%)
Jan 18, 2007 34.62 34.63 34.28 34.43 774,656 -0.03(-0.10%)
Jan 17, 2007 34.26 34.47 34.17 34.47 1,245,888 +0.20(+0.58%)
Jan 16, 2007 34.15 34.31 34.06 34.27 954,397 +0.02(+0.05%)
Jan 12, 2007 34.32 34.42 34.12 34.25 676,167 -0.11(-0.31%)
Jan 11, 2007 34.28 34.41 34.18 34.36 1,037,094 +0.08(+0.24%)
Jan 10, 2007 33.89 34.30 33.65 34.28 907,021 +0.28(+0.83%)
Jan 09, 2007 33.78 34.04 33.67 33.99 862,176 +0.25(+0.74%)
Jan 08, 2007 33.41 33.81 33.29 33.75 907,744 +0.28(+0.84%)
Jan 05, 2007 33.55 33.64 33.17 33.46 1,211,531 -0.12(-0.35%)
Jan 04, 2007 33.60 33.68 33.40 33.58 1,154,993 -0.11(-0.32%)
Jan 03, 2007 33.27 33.87 33.27 33.69 1,660,460 +0.43(+1.30%)
Dec 29, 2006 33.21 33.27 33.15 33.26 682,435 +0.05(+0.15%)
Dec 28, 2006 33.33 33.33 33.13 33.21 1,069,522 -0.16(-0.47%)
Dec 27, 2006 33.62 33.75 33.31 33.36 683,882 -0.08(-0.25%)
Dec 26, 2006 33.35 33.45 33.13 33.45 583,704 +0.06(+0.17%)
Dec 22, 2006 33.68 33.74 33.21 33.39 570,806 -0.37(-1.11%)
Dec 21, 2006 33.54 33.77 33.44 33.76 996,107 +0.20(+0.59%)
Dec 20, 2006 33.55 33.72 33.46 33.56 292,816 -0.06(-0.17%)
Dec 19, 2006 33.26 33.75 33.20 33.62 1,077,117 +0.22(+0.65%)
Dec 18, 2006 33.81 33.92 33.28 33.41 683,520 -0.48(-1.42%)
Dec 15, 2006 33.95 34.06 33.73 33.89 1,384,521 -0.05(-0.15%)
Dec 14, 2006 33.91 34.39 33.88 33.94 714,984 -0.11(-0.32%)
Dec 13, 2006 33.93 34.22 33.86 34.04 1,360,290 +0.09(+0.27%)
Dec 12, 2006 34.60 34.73 33.84 33.95 1,627,188 +0.30(+0.89%)
Dec 11, 2006 33.50 33.79 33.43 33.65 1,089,293 +0.18(+0.55%)
Dec 08, 2006 33.12 33.50 33.11 33.47 1,993,541 +0.35(+1.05%)
Dec 07, 2006 33.18 33.28 33.02 33.12 1,051,681 +0.02(+0.05%)
Dec 06, 2006 32.83 33.12 32.68 33.11 1,386,570 +0.29(+0.88%)
Dec 05, 2006 32.97 33.05 32.77 32.82 1,028,535 -0.19(-0.58%)
Dec 04, 2006 32.93 33.13 32.84 33.01 1,353,419 +0.04(+0.13%)
Dec 01, 2006 32.82 33.13 32.64 32.97 1,661,666 -0.13(-0.40%)
Nov 30, 2006 33.18 33.55 33.10 33.10 1,732,911 -0.08(-0.25%)
Nov 29, 2006 33.02 33.40 32.63 33.18 2,601,236 +0.07(+0.20%)
Nov 28, 2006 33.18 33.18 32.84 33.11 1,495,065 -0.07(-0.20%)
Nov 27, 2006 34.09 34.15 32.72 33.18 2,831,487 -1.01(-2.96%)
Nov 24, 2006 34.09 34.38 33.98 34.19 516,076 -0.09(-0.27%)
Nov 22, 2006 34.04 34.35 33.81 34.28 1,771,367 +0.24(+0.71%)
Nov 21, 2006 34.06 34.38 33.96 34.04 1,495,186 -0.02(-0.05%)
Nov 20, 2006 34.64 34.64 33.87 34.06 1,789,208 -0.68(-1.96%)
Nov 17, 2006 34.49 34.74 34.33 34.74 1,504,348 +0.12(+0.34%)
Nov 16, 2006 34.77 34.82 34.40 34.62 1,438,407 -0.01(-0.02%)
Nov 15, 2006 34.71 34.76 34.50 34.63 1,564,864 -0.02(-0.07%)
Nov 14, 2006 34.55 34.66 34.29 34.66 1,618,871 +0.11(+0.31%)
Nov 13, 2006 34.14 34.63 34.04 34.55 2,174,246 +0.27(+0.80%)
Nov 10, 2006 33.18 34.65 33.75 34.28 4,230,233 -0.02(-0.07%)
Nov 09, 2006 35.19 35.35 34.20 34.30 14,002,046 -0.92(-2.61%)
Nov 08, 2006 34.46 35.22 34.43 35.22 1,729,656 +0.70(+2.02%)
Nov 07, 2006 34.49 34.69 34.47 34.52 1,160,176 +0.03(+0.10%)
Nov 06, 2006 34.45 34.64 34.40 34.49 1,354,865 -0.01(-0.02%)
Nov 03, 2006 35.01 35.05 34.30 34.50 1,713,261 +0.28(+0.82%)
Nov 02, 2006 34.39 34.39 33.99 34.22 685,690 -0.16(-0.46%)
Nov 01, 2006 34.68 34.78 34.37 34.38 435,427 -0.11(-0.31%)
Oct 31, 2006 34.76 34.87 34.43 34.48 486,902 -0.22(-0.65%)
Oct 30, 2006 33.89 34.75 33.84 34.71 984,293 +0.84(+2.47%)
Oct 27, 2006 34.41 34.49 33.85 33.87 1,640,449 -0.48(-1.40%)
Oct 26, 2006 33.93 34.55 33.43 34.35 2,671,878 +1.43(+4.33%)
Oct 25, 2006 32.69 32.97 32.58 32.92 1,203,936 +0.27(+0.81%)
Oct 24, 2006 33.06 33.06 32.59 32.66 826,493 -0.43(-1.30%)
Oct 23, 2006 32.68 33.10 32.60 33.09 511,615 +0.41(+1.24%)
Oct 20, 2006 32.56 32.76 32.41 32.68 396,128 +0.12(+0.38%)
Oct 19, 2006 32.49 32.71 32.42 32.56 425,542 +0.04(+0.13%)
Oct 18, 2006 32.56 32.68 32.34 32.52 609,382 -0.02(-0.08%)
Oct 17, 2006 32.56 32.63 32.24 32.54 576,110 -0.10(-0.31%)
Oct 16, 2006 32.54 32.68 32.42 32.64 830,592 +0.12(+0.36%)
Oct 13, 2006 32.56 32.80 32.51 32.53 913,530 -0.06(-0.18%)
Oct 12, 2006 32.34 32.97 32.28 32.58 1,825,856 +0.78(+2.45%)
Oct 11, 2006 31.77 31.90 31.46 31.80 603,957 -0.17(-0.54%)
Oct 10, 2006 32.31 32.60 31.90 31.98 1,430,209 -0.37(-1.15%)
Oct 09, 2006 31.56 32.38 31.13 32.35 1,793,789 +0.95(+3.01%)
Oct 06, 2006 31.75 31.93 31.36 31.41 587,441 -0.40(-1.25%)
Oct 05, 2006 31.44 31.84 31.44 31.80 499,560 +0.24(+0.76%)
Oct 04, 2006 30.41 31.56 30.30 31.56 1,389,584 +1.04(+3.40%)
Oct 03, 2006 30.36 30.68 30.29 30.53 502,212 +0.12(+0.38%)
Oct 02, 2006 30.73 30.78 30.36 30.41 325,486 -0.28(-0.92%)
Sep 29, 2006 31.11 31.14 30.57 30.69 570,323 -0.34(-1.10%)
Sep 28, 2006 31.17 31.27 30.84 31.03 543,802 -0.14(-0.45%)
Sep 27, 2006 30.98 31.33 30.94 31.17 510,892 +0.14(+0.45%)
Sep 26, 2006 30.55 31.05 30.49 31.03 538,377 +0.48(+1.58%)
Sep 25, 2006 30.43 30.81 30.38 30.55 706,063 +0.11(+0.35%)
Sep 22, 2006 30.69 30.82 30.25 30.44 372,139 -0.29(-0.94%)
Sep 21, 2006 30.86 30.96 30.66 30.73 653,503 -0.07(-0.24%)
Sep 20, 2006 30.53 30.88 30.29 30.81 945,958 +0.47(+1.56%)
Sep 19, 2006 30.44 30.51 30.18 30.34 750,305 +0.08(+0.27%)
Sep 18, 2006 30.52 30.63 30.15 30.25 884,237 -0.11(-0.36%)
Sep 15, 2006 30.54 30.92 30.03 30.36 2,849,328 -0.14(-0.46%)
Sep 14, 2006 30.81 30.86 30.34 30.50 712,452 -0.31(-1.00%)
Sep 13, 2006 30.48 30.87 30.44 30.81 644,944 +0.37(+1.23%)
Sep 12, 2006 30.57 30.57 30.28 30.44 674,841 -0.11(-0.35%)
Sep 11, 2006 31.07 31.17 30.28 30.54 972,962 -0.56(-1.81%)
Sep 08, 2006 30.45 31.21 30.45 31.11 620,352 +0.65(+2.12%)
Sep 07, 2006 30.73 30.78 30.36 30.46 573,337 -0.30(-0.97%)
Sep 06, 2006 30.68 30.82 30.56 30.76 631,442 +0.04(+0.14%)
Sep 05, 2006 30.87 30.87 30.39 30.72 507,637 -0.09(-0.30%)
Sep 01, 2006 30.56 30.81 30.39 30.81 435,186 +0.41(+1.36%)
Aug 31, 2006 29.76 30.53 29.76 30.39 448,206 +0.59(+1.98%)
Aug 30, 2006 29.89 30.24 29.80 29.80 478,223 -0.03(-0.11%)
Aug 29, 2006 29.92 30.03 29.60 29.84 255,205 +0.00(+0.00%)
Aug 28, 2006 29.38 29.85 29.31 29.84 457,127 +0.51(+1.75%)
Aug 25, 2006 29.37 29.46 29.28 29.32 214,820 -0.10(-0.34%)
Aug 24, 2006 29.61 29.66 29.23 29.42 224,947 -0.28(-0.95%)
Aug 23, 2006 29.80 29.97 29.40 29.71 760,311 -0.10(-0.33%)
Aug 22, 2006 29.95 30.11 29.68 29.80 454,595 -0.14(-0.47%)
Aug 21, 2006 30.36 30.45 29.87 29.95 200,595 -0.53(-1.74%)
Aug 18, 2006 30.33 30.48 30.28 30.48 369,004 +0.07(+0.25%)
Aug 17, 2006 30.00 30.47 29.72 30.40 882,790 +0.41(+1.35%)
Aug 16, 2006 29.86 30.04 29.63 30.00 310,055 +0.29(+0.98%)
Aug 15, 2006 29.61 29.87 29.54 29.71 214,459 +0.30(+1.02%)
Aug 14, 2006 29.37 29.80 29.32 29.41 174,315 +0.10(+0.34%)
Aug 11, 2006 29.53 29.58 29.20 29.31 219,763 -0.25(-0.84%)
Aug 10, 2006 29.14 29.60 29.06 29.56 295,830 +0.34(+1.16%)
Aug 09, 2006 29.51 29.60 29.20 29.22 306,197 -0.09(-0.31%)
Aug 08, 2006 29.46 29.61 29.16 29.31 285,222 -0.13(-0.45%)
Aug 07, 2006 29.63 29.65 29.34 29.44 390,101 -0.29(-0.98%)
Aug 04, 2006 30.37 30.55 29.53 29.73 649,284 -0.39(-1.29%)
Aug 03, 2006 29.96 30.19 29.70 30.12 303,304 +0.12(+0.39%)
Aug 02, 2006 29.24 30.45 29.20 30.00 586,236 +0.80(+2.76%)
Aug 01, 2006 29.50 29.61 29.03 29.20 455,077 -0.45(-1.51%)
Jul 31, 2006 30.00 30.00 29.55 29.65 436,633 -0.36(-1.22%)
Jul 28, 2006 30.28 30.28 29.80 30.01 616,012 +0.39(+1.32%)
Jul 27, 2006 30.29 30.65 29.45 29.62 568,153 -0.67(-2.22%)
Jul 26, 2006 28.99 30.78 28.99 30.29 1,187,059 +1.30(+4.49%)
Jul 25, 2006 28.94 29.14 28.64 28.99 875,919 -0.02(-0.09%)
Jul 24, 2006 28.66 29.07 28.56 29.02 782,492 +0.36(+1.24%)
Jul 21, 2006 28.94 29.14 28.43 28.66 667,487 -0.37(-1.29%)
Jul 20, 2006 29.37 29.61 28.96 29.03 521,862 -0.30(-1.02%)
Jul 19, 2006 28.69 29.33 28.63 29.33 642,774 +0.63(+2.20%)
Jul 18, 2006 28.51 28.74 28.37 28.70 821,791 +0.21(+0.73%)
Jul 17, 2006 27.96 28.62 27.96 28.49 758,020 +0.51(+1.81%)
Jul 14, 2006 28.25 28.25 27.79 27.99 307,403 -0.22(-0.76%)
Jul 13, 2006 28.62 28.66 28.02 28.20 638,073 -0.46(-1.59%)
Jul 12, 2006 29.03 29.43 28.44 28.66 863,020 -0.47(-1.62%)
Jul 11, 2006 28.83 29.20 28.67 29.13 522,465 +0.36(+1.24%)
Jul 10, 2006 29.24 29.41 28.66 28.78 1,086,038 -0.46(-1.59%)
Jul 07, 2006 29.27 29.51 29.12 29.24 632,166 -0.07(-0.25%)
Jul 06, 2006 29.25 29.44 29.01 29.32 660,857 +0.17(+0.57%)
Jul 05, 2006 29.70 29.78 28.98 29.15 1,221,778 -0.54(-1.82%)
Jul 03, 2006 29.34 29.79 29.27 29.69 958,375 +0.32(+1.10%)
Jun 30, 2006 30.02 30.03 29.32 29.37 4,642,515 -0.66(-2.21%)
Jun 29, 2006 29.27 30.07 29.07 30.03 1,233,471 +0.85(+2.90%)
Jun 28, 2006 29.38 29.69 29.05 29.18 617,459 -0.24(-0.82%)
Jun 27, 2006 29.94 29.98 29.37 29.42 834,811 -0.54(-1.80%)
Jun 26, 2006 29.80 30.27 29.72 29.96 1,035,768 +0.14(+0.47%)
Jun 23, 2006 29.38 29.91 29.16 29.82 670,742 +0.34(+1.15%)
Jun 22, 2006 29.83 30.30 29.23 29.48 573,578 -0.35(-1.17%)
Jun 21, 2006 29.51 29.95 29.45 29.83 461,949 +0.27(+0.93%)
Jun 20, 2006 30.19 30.24 29.50 29.56 705,340 -0.68(-2.25%)
Jun 19, 2006 30.93 30.97 30.03 30.24 1,035,768 -0.75(-2.41%)
Jun 16, 2006 30.82 31.33 30.53 30.98 827,819 +0.64(+2.10%)
Jun 15, 2006 29.45 30.46 29.39 30.34 587,441 +1.12(+3.83%)
Jun 14, 2006 29.16 29.46 28.88 29.22 654,588 +0.07(+0.23%)
Jun 13, 2006 29.40 29.59 28.88 29.16 685,449 -0.28(-0.96%)
Jun 12, 2006 30.23 30.28 29.37 29.44 497,752 -0.84(-2.77%)
Jun 09, 2006 30.36 30.48 30.00 30.28 513,303 -0.09(-0.30%)
Jun 08, 2006 30.18 30.37 29.64 30.37 761,034 +0.02(+0.05%)
Jun 07, 2006 30.62 30.78 30.34 30.35 683,158 -0.22(-0.73%)
Jun 06, 2006 30.78 30.83 30.10 30.58 543,320 -0.12(-0.41%)
Jun 05, 2006 31.23 31.30 30.61 30.70 335,973 -0.57(-1.83%)
Jun 02, 2006 31.27 31.38 30.84 31.27 617,579 +0.38(+1.23%)
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.