Fidelity National Information Services (NY: FIS )

108.33 USD +1.38 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.86 42.71 40.86 42.42 1,705,030 +0.82(+1.97%)
Jan 30, 2008 42.18 42.25 41.43 41.60 2,138,010 -0.55(-1.30%)
Jan 29, 2008 41.48 42.63 41.27 42.15 2,410,351 +0.83(+2.01%)
Jan 28, 2008 39.66 41.39 39.66 41.32 2,036,760 +1.15(+2.86%)
Jan 25, 2008 40.40 41.16 39.80 40.17 2,169,722 -0.14(-0.35%)
Jan 24, 2008 39.36 40.40 38.91 40.31 2,248,400 +1.30(+3.33%)
Jan 23, 2008 37.34 39.07 36.39 39.01 4,196,024 +0.89(+2.33%)
Jan 22, 2008 37.04 38.61 37.04 38.12 1,498,425 -0.33(-0.86%)
Jan 21, 2008 38.14 38.98 37.76 38.45 0 +0.00(+0.00%)
Jan 18, 2008 38.14 38.98 37.76 38.45 2,852,774 +0.52(+1.37%)
Jan 17, 2008 37.50 38.08 37.42 37.93 3,140,704 +0.48(+1.28%)
Jan 16, 2008 37.09 37.98 36.82 37.45 2,544,007 +0.46(+1.24%)
Jan 15, 2008 37.89 38.06 36.93 36.99 2,295,920 -1.50(-3.90%)
Jan 14, 2008 37.53 38.66 36.62 38.49 3,199,426 +1.28(+3.44%)
Jan 11, 2008 37.38 37.98 36.92 37.21 2,281,800 -0.55(-1.46%)
Jan 10, 2008 38.26 38.84 37.59 37.76 1,990,400 -0.64(-1.67%)
Jan 09, 2008 37.85 38.55 37.71 38.40 1,430,461 +0.34(+0.89%)
Jan 08, 2008 38.72 39.37 37.97 38.06 2,333,204 -0.55(-1.42%)
Jan 07, 2008 40.05 40.12 38.41 38.61 3,180,132 -1.26(-3.16%)
Jan 04, 2008 40.39 40.68 39.64 39.87 2,180,000 -0.67(-1.65%)
Jan 03, 2008 40.37 40.71 40.16 40.54 1,290,100 +0.22(+0.55%)
Jan 02, 2008 41.41 42.04 40.27 40.32 1,966,313 -1.27(-3.05%)
Jan 01, 2008 41.80 41.90 41.49 41.59 884,047 +0.00(+0.00%)
Dec 31, 2007 41.80 41.90 41.49 41.59 884,047 -0.42(-1.00%)
Dec 28, 2007 42.01 42.06 41.42 42.01 869,522 +0.49(+1.18%)
Dec 27, 2007 42.29 42.33 41.52 41.52 859,610 -0.86(-2.03%)
Dec 26, 2007 42.67 42.73 41.89 42.38 931,000 -0.41(-0.96%)
Dec 24, 2007 42.32 43.02 42.32 42.79 270,290 +0.52(+1.23%)
Dec 21, 2007 42.80 43.10 42.13 42.27 2,491,390 -0.29(-0.68%)
Dec 20, 2007 42.45 42.71 42.16 42.56 685,200 +0.42(+1.00%)
Dec 19, 2007 42.67 42.77 42.12 42.14 1,400,106 -0.45(-1.06%)
Dec 18, 2007 43.48 43.56 42.42 42.59 860,700 -0.40(-0.93%)
Dec 17, 2007 43.52 43.52 42.79 42.99 854,400 -0.52(-1.20%)
Dec 14, 2007 43.04 43.74 42.95 43.51 701,900 +0.16(+0.37%)
Dec 13, 2007 43.33 43.86 42.85 43.35 522,900 -0.28(-0.64%)
Dec 12, 2007 44.77 44.90 42.91 43.63 1,127,661 -0.07(-0.16%)
Dec 11, 2007 45.46 45.48 43.60 43.70 1,011,306 -1.60(-3.53%)
Dec 10, 2007 45.00 45.57 44.61 45.30 636,001 +0.40(+0.89%)
Dec 07, 2007 44.32 44.97 44.23 44.90 2,053,094 +0.67(+1.51%)
Dec 06, 2007 44.17 44.49 43.92 44.23 3,025,755 +0.04(+0.09%)
Dec 05, 2007 43.16 44.19 42.93 44.19 5,418,100 +1.50(+3.51%)
Dec 04, 2007 42.73 43.03 42.61 42.69 1,175,013 -0.38(-0.88%)
Dec 03, 2007 43.40 43.42 42.89 43.07 706,209 -0.15(-0.35%)
Nov 30, 2007 44.00 44.21 42.80 43.22 1,504,119 -0.50(-1.14%)
Nov 29, 2007 43.52 43.87 43.35 43.72 625,580 +0.00(+0.00%)
Nov 28, 2007 43.06 43.73 43.05 43.72 956,454 +0.76(+1.77%)
Nov 27, 2007 42.66 43.26 42.37 42.96 1,552,768 +0.44(+1.03%)
Nov 26, 2007 42.81 43.62 42.49 42.52 1,484,031 -0.37(-0.86%)
Nov 23, 2007 42.68 42.93 42.24 42.89 295,813 +0.41(+0.97%)
Nov 21, 2007 42.39 42.94 41.82 42.48 1,107,800 -0.02(-0.05%)
Nov 20, 2007 42.77 43.19 41.75 42.50 1,162,685 -0.29(-0.68%)
Nov 19, 2007 43.00 44.11 42.45 42.79 1,784,684 -0.18(-0.42%)
Nov 16, 2007 43.44 43.69 42.61 42.97 2,231,270 -0.27(-0.62%)
Nov 15, 2007 43.10 43.78 42.98 43.24 1,213,545 -0.12(-0.28%)
Nov 14, 2007 43.75 43.89 43.19 43.36 982,700 -0.37(-0.85%)
Nov 13, 2007 43.17 43.75 42.72 43.73 1,927,801 +0.83(+1.93%)
Nov 12, 2007 43.80 43.80 42.65 42.90 1,650,500 +1.12(+2.68%)
Nov 09, 2007 41.00 42.27 40.93 41.78 1,914,100 +0.28(+0.67%)
Nov 08, 2007 42.27 42.51 40.44 41.50 1,867,824 -0.73(-1.73%)
Nov 07, 2007 43.23 43.56 42.20 42.23 1,464,300 -1.55(-3.54%)
Nov 06, 2007 43.58 43.93 42.97 43.78 905,001 +0.14(+0.32%)
Nov 05, 2007 42.93 43.97 42.93 43.64 1,533,911 -0.04(-0.09%)
Nov 02, 2007 45.16 45.16 43.22 43.68 2,627,700 -1.29(-2.87%)
Nov 01, 2007 45.87 46.03 44.88 44.97 949,500 -1.11(-2.41%)
Oct 31, 2007 45.53 46.16 44.49 46.08 1,276,125 +0.72(+1.59%)
Oct 30, 2007 45.40 45.84 45.30 45.36 813,600 -0.15(-0.33%)
Oct 29, 2007 45.64 45.75 45.39 45.51 1,080,600 -0.04(-0.09%)
Oct 26, 2007 46.72 46.72 44.87 45.55 2,045,400 -0.67(-1.45%)
Oct 25, 2007 48.07 48.49 46.21 46.22 4,190,405 -0.43(-0.92%)
Oct 24, 2007 47.00 47.11 46.63 46.65 3,050,900 -0.45(-0.96%)
Oct 23, 2007 47.55 47.55 46.81 47.10 1,410,800 +0.02(+0.04%)
Oct 22, 2007 46.37 47.49 46.17 47.08 2,162,700 +0.33(+0.71%)
Oct 19, 2007 47.00 47.27 46.56 46.75 1,313,700 -0.39(-0.83%)
Oct 18, 2007 47.18 47.53 46.95 47.14 891,800 -0.05(-0.11%)
Oct 17, 2007 47.67 47.67 46.52 47.19 2,800,800 +0.06(+0.13%)
Oct 16, 2007 47.12 47.21 46.75 47.13 1,715,000 -0.07(-0.15%)
Oct 15, 2007 48.00 48.06 46.88 47.20 2,216,100 -0.66(-1.38%)
Oct 12, 2007 47.46 48.30 47.36 47.86 1,148,900 +0.72(+1.53%)
Oct 11, 2007 47.09 48.29 46.93 47.14 2,131,100 +0.09(+0.19%)
Oct 10, 2007 47.53 47.53 46.82 47.05 3,460,400 -0.52(-1.09%)
Oct 09, 2007 46.38 47.81 46.20 47.57 1,632,000 +1.41(+3.05%)
Oct 08, 2007 46.05 46.21 45.93 46.16 979,800 -0.03(-0.06%)
Oct 05, 2007 44.98 46.56 44.91 46.19 3,420,700 +1.53(+3.43%)
Oct 04, 2007 44.40 44.66 44.23 44.66 2,023,400 +0.42(+0.95%)
Oct 03, 2007 44.00 44.55 43.71 44.24 3,741,200 -0.18(-0.41%)
Oct 02, 2007 44.29 44.51 44.11 44.42 1,275,000 +0.13(+0.29%)
Oct 01, 2007 44.71 44.79 44.07 44.29 2,715,000 -0.08(-0.18%)
Sep 28, 2007 44.65 44.84 44.03 44.37 1,111,200 -0.47(-1.05%)
Sep 27, 2007 45.11 45.25 44.72 44.84 915,900 -0.01(-0.02%)
Sep 26, 2007 44.96 45.22 44.66 44.85 1,869,800 +0.24(+0.54%)
Sep 25, 2007 44.01 44.67 44.00 44.61 2,148,000 +0.33(+0.75%)
Sep 24, 2007 44.90 45.08 44.16 44.28 1,510,800 -0.84(-1.86%)
Sep 21, 2007 46.08 46.20 45.12 45.12 2,271,500 -0.87(-1.89%)
Sep 20, 2007 46.01 46.20 45.73 45.99 1,307,100 -0.11(-0.24%)
Sep 19, 2007 45.26 46.30 44.97 46.10 2,837,800 +1.03(+2.29%)
Sep 18, 2007 44.70 45.10 44.01 45.07 2,109,000 +0.61(+1.37%)
Sep 17, 2007 45.93 45.93 44.34 44.46 2,733,000 -1.83(-3.95%)
Sep 14, 2007 45.41 46.38 45.23 46.29 1,220,400 +0.52(+1.14%)
Sep 13, 2007 46.05 46.05 45.53 45.77 951,700 +0.12(+0.26%)
Sep 12, 2007 44.94 46.21 44.94 45.65 1,362,400 +0.67(+1.49%)
Sep 11, 2007 44.48 44.98 43.53 44.98 1,990,300 +0.29(+0.65%)
Sep 10, 2007 44.40 45.31 44.37 44.69 2,372,000 -0.23(-0.51%)
Sep 07, 2007 46.02 46.67 44.88 44.92 1,997,400 -2.10(-4.47%)
Sep 06, 2007 47.30 47.30 46.19 47.02 1,786,100 -0.98(-2.04%)
Sep 05, 2007 47.69 48.15 47.44 48.00 7,912,700 -0.17(-0.35%)
Sep 04, 2007 47.82 48.51 47.56 48.17 1,354,500 +0.77(+1.62%)
Aug 31, 2007 47.50 47.59 46.81 47.40 613,000 +0.44(+0.94%)
Aug 30, 2007 46.85 47.50 46.64 46.96 510,600 -0.24(-0.51%)
Aug 29, 2007 46.82 47.38 46.58 47.20 616,800 +0.71(+1.53%)
Aug 28, 2007 47.55 47.68 46.39 46.49 584,400 -1.25(-2.62%)
Aug 27, 2007 48.10 48.34 47.62 47.74 327,100 -0.47(-0.97%)
Aug 24, 2007 47.64 48.21 47.50 48.21 851,600 +0.46(+0.96%)
Aug 23, 2007 48.25 48.55 47.65 47.75 1,302,800 -0.31(-0.65%)
Aug 22, 2007 49.00 49.24 47.94 48.06 1,108,000 -0.29(-0.60%)
Aug 21, 2007 48.00 48.81 47.99 48.35 1,404,988 +0.28(+0.58%)
Aug 20, 2007 48.06 48.63 47.31 48.07 806,500 +0.01(+0.02%)
Aug 17, 2007 47.00 48.67 45.88 48.06 2,044,212 +1.01(+2.15%)
Aug 16, 2007 46.23 47.34 43.60 47.05 2,565,362 +0.07(+0.15%)
Aug 15, 2007 48.28 49.18 46.76 46.98 1,200,859 -1.25(-2.59%)
Aug 14, 2007 49.50 49.72 48.16 48.23 845,100 -1.22(-2.47%)
Aug 13, 2007 49.80 50.90 49.27 49.45 1,094,800 -0.10(-0.20%)
Aug 10, 2007 49.59 50.23 47.61 49.55 1,199,100 -0.16(-0.32%)
Aug 09, 2007 50.00 51.40 49.71 49.71 2,069,500 -1.09(-2.15%)
Aug 08, 2007 50.23 53.24 49.96 50.80 2,337,400 +0.99(+1.99%)
Aug 07, 2007 49.02 50.51 48.57 49.81 2,575,328 -0.08(-0.16%)
Aug 06, 2007 49.71 50.35 48.59 49.89 2,133,973 +0.08(+0.16%)
Aug 03, 2007 49.97 50.53 49.70 49.81 1,695,300 -0.72(-1.42%)
Aug 02, 2007 50.01 50.79 49.62 50.53 1,490,800 +0.82(+1.65%)
Aug 01, 2007 50.40 51.42 49.30 49.71 3,642,547 +0.08(+0.16%)
Jul 31, 2007 51.18 51.54 49.62 49.63 2,550,227 -1.20(-2.36%)
Jul 30, 2007 50.90 51.10 49.73 50.83 2,646,700 +0.32(+0.63%)
Jul 27, 2007 52.11 52.14 50.47 50.51 2,596,300 -1.92(-3.66%)
Jul 26, 2007 54.30 54.30 51.53 52.43 2,379,000 -2.37(-4.32%)
Jul 25, 2007 54.00 55.85 53.22 54.80 2,037,864 -1.04(-1.86%)
Jul 24, 2007 56.07 56.57 55.56 55.84 870,608 -0.44(-0.78%)
Jul 23, 2007 56.15 56.67 56.09 56.28 731,400 +0.04(+0.07%)
Jul 20, 2007 57.40 57.40 56.05 56.24 891,651 -1.15(-2.00%)
Jul 19, 2007 56.90 57.45 56.87 57.39 587,400 +0.69(+1.22%)
Jul 18, 2007 56.81 57.09 56.15 56.70 756,107 +0.00(+0.00%)
Jul 17, 2007 57.38 57.42 56.65 56.70 1,087,000 -0.97(-1.68%)
Jul 16, 2007 56.10 57.80 56.10 57.67 1,059,108 +0.73(+1.28%)
Jul 13, 2007 56.63 57.20 56.59 56.94 448,800 +0.32(+0.57%)
Jul 12, 2007 56.19 56.62 55.79 56.62 761,300 +0.70(+1.25%)
Jul 11, 2007 55.17 56.19 55.09 55.92 720,700 +0.75(+1.36%)
Jul 10, 2007 55.70 55.80 55.13 55.17 497,000 -0.60(-1.08%)
Jul 09, 2007 56.25 56.54 55.49 55.77 695,600 -0.53(-0.94%)
Jul 06, 2007 56.23 56.53 55.66 56.30 677,700 -0.07(-0.12%)
Jul 05, 2007 54.89 56.53 54.38 56.37 1,666,300 +1.67(+3.05%)
Jul 03, 2007 54.82 55.05 54.57 54.70 244,700 -0.08(-0.15%)
Jul 02, 2007 54.30 55.08 54.30 54.78 802,400 +0.50(+0.92%)
Jun 29, 2007 54.43 54.70 53.77 54.28 873,400 -0.35(-0.64%)
Jun 28, 2007 54.18 54.97 54.07 54.63 777,295 +0.22(+0.40%)
Jun 27, 2007 53.00 54.65 52.59 54.41 1,619,800 +1.31(+2.47%)
Jun 26, 2007 53.57 53.67 52.77 53.10 1,238,500 -0.46(-0.86%)
Jun 25, 2007 53.85 53.90 53.33 53.56 1,053,005 -0.24(-0.45%)
Jun 22, 2007 54.73 54.82 53.61 53.80 1,511,700 -1.03(-1.88%)
Jun 21, 2007 54.92 55.11 54.49 54.83 788,800 -0.10(-0.18%)
Jun 20, 2007 55.09 55.30 54.74 54.93 963,300 -0.16(-0.29%)
Jun 19, 2007 54.16 55.37 53.94 55.09 1,506,500 +0.91(+1.68%)
Jun 18, 2007 54.50 54.56 53.98 54.18 893,900 +0.17(+0.31%)
Jun 15, 2007 54.55 54.88 53.98 54.01 1,229,300 -0.27(-0.50%)
Jun 14, 2007 54.40 54.45 53.89 54.28 1,356,300 -0.21(-0.39%)
Jun 13, 2007 53.30 54.49 53.29 54.49 1,378,500 +1.57(+2.97%)
Jun 12, 2007 52.42 53.57 52.13 52.92 1,525,500 +0.38(+0.72%)
Jun 11, 2007 52.24 52.82 51.80 52.54 696,200 +0.30(+0.57%)
Jun 08, 2007 51.46 52.30 51.45 52.24 2,254,000 -0.44(-0.84%)
Jun 07, 2007 53.17 53.23 52.67 52.68 1,170,706 -0.49(-0.92%)
Jun 06, 2007 53.37 53.37 52.95 53.17 1,057,300 -0.20(-0.37%)
Jun 05, 2007 53.49 53.42 52.83 53.37 602,500 -0.12(-0.22%)
Jun 04, 2007 53.68 53.95 53.26 53.49 1,209,800 -0.42(-0.78%)
Jun 01, 2007 53.96 54.10 53.75 53.91 1,366,500 -0.01(-0.02%)
May 31, 2007 52.21 54.30 52.14 53.92 2,694,246 +1.78(+3.41%)
May 30, 2007 50.27 52.14 49.89 52.14 1,826,800 +1.87(+3.72%)
May 29, 2007 50.17 50.34 49.90 50.27 788,600 +0.14(+0.28%)
May 25, 2007 50.05 50.36 49.89 50.13 563,900 +0.03(+0.06%)
May 24, 2007 50.23 50.60 49.86 50.10 1,291,600 -0.12(-0.24%)
May 23, 2007 50.46 50.53 49.98 50.22 1,818,000 -0.58(-1.14%)
May 22, 2007 50.81 50.96 50.03 50.80 1,354,600 -0.22(-0.43%)
May 21, 2007 50.78 51.02 50.72 51.02 1,124,030 +0.14(+0.28%)
May 18, 2007 50.36 50.91 50.16 50.88 961,689 +0.62(+1.23%)
May 17, 2007 50.31 50.64 50.24 50.26 785,900 +0.14(+0.28%)
May 16, 2007 50.29 50.29 49.84 50.12 594,400 -0.17(-0.34%)
May 15, 2007 50.20 50.63 50.06 50.29 1,520,700 +0.11(+0.22%)
May 14, 2007 50.60 50.94 49.94 50.18 715,800 -0.42(-0.83%)
May 11, 2007 50.31 50.91 50.27 50.60 1,340,400 +0.36(+0.72%)
May 10, 2007 50.48 50.66 50.10 50.24 999,400 -0.24(-0.48%)
May 09, 2007 50.22 50.58 50.03 50.48 795,840 +0.26(+0.52%)
May 08, 2007 50.44 50.58 49.78 50.22 912,920 -0.42(-0.83%)
May 07, 2007 50.86 51.19 50.55 50.64 526,200 -0.25(-0.49%)
May 04, 2007 50.86 51.02 50.11 50.89 2,097,220 +0.06(+0.12%)
May 03, 2007 50.50 50.95 50.06 50.83 962,800 +0.56(+1.11%)
May 02, 2007 50.56 50.85 50.22 50.27 641,900 -0.34(-0.67%)
May 01, 2007 50.70 51.01 50.30 50.61 704,404 +0.08(+0.16%)
Apr 30, 2007 51.15 51.21 50.49 50.53 2,218,976 -0.60(-1.17%)
Apr 27, 2007 51.66 51.66 50.50 51.13 1,353,566 +0.34(+0.67%)
Apr 26, 2007 49.57 51.90 49.38 50.79 3,184,689 +2.22(+4.57%)
Apr 25, 2007 48.73 48.89 47.82 48.57 1,286,300 +0.04(+0.08%)
Apr 24, 2007 48.93 48.98 48.27 48.53 714,100 -0.41(-0.84%)
Apr 23, 2007 48.75 49.34 48.68 48.94 619,600 +0.09(+0.18%)
Apr 20, 2007 49.20 49.34 48.61 48.85 926,000 +0.15(+0.31%)
Apr 19, 2007 49.76 49.76 48.55 48.70 593,800 -0.20(-0.41%)
Apr 18, 2007 48.42 48.93 48.31 48.90 595,900 +0.39(+0.80%)
Apr 17, 2007 47.96 48.71 47.86 48.51 527,343 +0.47(+0.98%)
Apr 16, 2007 47.86 48.20 47.83 48.04 560,368 +0.23(+0.48%)
Apr 13, 2007 47.52 47.92 47.49 47.81 827,300 +0.16(+0.34%)
Apr 12, 2007 47.57 47.77 47.06 47.65 1,232,300 -0.19(-0.40%)
Apr 11, 2007 47.90 48.36 47.76 47.84 1,657,200 -0.16(-0.33%)
Apr 10, 2007 47.52 48.00 47.47 48.00 511,508 +0.29(+0.61%)
Apr 09, 2007 47.87 47.97 47.37 47.71 572,400 -0.17(-0.36%)
Apr 05, 2007 47.60 47.94 47.53 47.88 717,400 +0.23(+0.48%)
Apr 04, 2007 47.46 47.73 47.40 47.65 819,500 +0.19(+0.40%)
Apr 03, 2007 47.40 47.95 47.25 47.46 1,030,500 +0.11(+0.23%)
Apr 02, 2007 46.50 47.57 45.64 47.35 1,859,900 +1.89(+4.16%)
Mar 30, 2007 45.40 45.60 44.85 45.46 1,033,200 -0.04(-0.09%)
Mar 29, 2007 44.80 45.88 44.80 45.50 884,700 -0.13(-0.28%)
Mar 28, 2007 45.81 46.60 45.13 45.63 1,606,289 -0.18(-0.39%)
Mar 27, 2007 44.34 46.60 44.34 45.81 2,760,600 +1.26(+2.83%)
Mar 26, 2007 43.98 44.55 43.51 44.55 918,400 +0.66(+1.50%)
Mar 23, 2007 43.96 44.25 43.85 43.89 627,545 -0.15(-0.34%)
Mar 22, 2007 44.20 44.40 43.85 44.04 1,253,700 -0.14(-0.32%)
Mar 21, 2007 43.95 44.30 43.78 44.18 1,173,200 +0.38(+0.87%)
Mar 20, 2007 43.85 44.07 43.74 43.80 832,500 -0.01(-0.02%)
Mar 19, 2007 43.83 44.11 43.61 43.81 1,570,300 +0.23(+0.53%)
Mar 16, 2007 44.00 44.18 43.55 43.58 1,210,000 -0.50(-1.13%)
Mar 15, 2007 44.02 44.38 43.97 44.08 994,400 -0.05(-0.11%)
Mar 14, 2007 44.57 44.57 43.31 44.13 1,687,000 -0.19(-0.43%)
Mar 13, 2007 45.54 45.29 44.28 44.32 1,624,500 -1.22(-2.68%)
Mar 12, 2007 45.09 45.70 44.93 45.54 486,500 +0.24(+0.53%)
Mar 09, 2007 45.75 45.88 44.95 45.30 749,000 -0.25(-0.55%)
Mar 08, 2007 45.93 46.00 45.41 45.55 743,000 +0.05(+0.11%)
Mar 07, 2007 45.90 45.90 45.25 45.50 1,059,600 -0.44(-0.96%)
Mar 06, 2007 44.70 45.96 44.63 45.94 1,472,100 +1.43(+3.21%)
Mar 05, 2007 44.55 45.33 44.29 44.51 1,023,500 -0.85(-1.87%)
Mar 02, 2007 46.05 46.23 45.26 45.36 1,151,600 -0.93(-2.01%)
Mar 01, 2007 45.50 46.63 44.76 46.29 1,828,104 +0.37(+0.81%)
Feb 28, 2007 45.29 45.99 45.24 45.92 1,970,200 +0.63(+1.39%)
Feb 27, 2007 46.55 46.61 45.08 45.29 1,133,000 -1.50(-3.21%)
Feb 26, 2007 47.29 47.32 46.53 46.79 505,742 -0.25(-0.53%)
Feb 23, 2007 46.98 47.18 46.82 47.04 472,800 +0.04(+0.09%)
Feb 22, 2007 47.15 47.30 46.65 47.00 659,300 +0.03(+0.06%)
Feb 21, 2007 47.55 47.38 46.87 46.97 1,021,700 -0.61(-1.28%)
Feb 20, 2007 47.60 47.75 47.27 47.58 1,096,300 +0.03(+0.06%)
Feb 16, 2007 47.00 47.63 46.89 47.55 1,864,000 +0.55(+1.17%)
Feb 15, 2007 46.73 47.25 46.45 47.00 1,142,700 +0.25(+0.53%)
Feb 14, 2007 45.40 47.00 45.35 46.75 2,522,044 +1.53(+3.38%)
Feb 13, 2007 45.30 45.40 44.99 45.22 822,415 +0.08(+0.18%)
Feb 12, 2007 45.50 45.68 44.92 45.14 1,521,070 -0.26(-0.57%)
Feb 09, 2007 45.02 45.75 44.98 45.40 1,661,000 +0.38(+0.84%)
Feb 08, 2007 45.05 45.29 44.80 45.02 1,249,200 -0.18(-0.40%)
Feb 07, 2007 43.80 45.80 43.10 45.20 2,378,600 +1.97(+4.56%)
Feb 06, 2007 43.25 43.29 42.72 43.23 641,700 +0.08(+0.19%)
Feb 05, 2007 42.90 43.16 42.73 43.15 1,060,900 +0.12(+0.28%)
Feb 02, 2007 42.56 43.15 42.42 43.03 994,900 +0.49(+1.15%)
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.