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 (%)
Jun 30, 2009 16.74 16.95 16.64 16.67 3,084,437 -0.05(-0.30%)
Jun 29, 2009 16.70 16.78 16.51 16.72 1,886,837 +0.05(+0.30%)
Jun 26, 2009 16.68 16.75 16.60 16.67 2,354,364 -0.06(-0.35%)
Jun 25, 2009 16.53 16.73 16.46 16.73 2,939,396 +0.32(+1.93%)
Jun 24, 2009 16.33 16.48 16.20 16.41 2,839,527 +0.20(+1.24%)
Jun 23, 2009 16.29 16.49 16.00 16.21 3,726,705 -0.13(-0.82%)
Jun 22, 2009 16.50 16.54 16.18 16.34 4,596,070 -0.16(-0.96%)
Jun 19, 2009 16.80 16.83 16.49 16.50 3,334,492 -0.11(-0.65%)
Jun 18, 2009 16.68 16.68 16.40 16.61 2,150,063 +0.01(+0.05%)
Jun 17, 2009 16.56 16.75 16.52 16.60 1,784,846 +0.08(+0.45%)
Jun 16, 2009 16.85 16.91 16.52 16.53 1,822,019 -0.26(-1.57%)
Jun 15, 2009 16.62 16.89 16.62 16.79 2,644,070 +0.00(+0.03%)
Jun 12, 2009 16.81 16.82 16.55 16.79 1,360,812 -0.17(-0.98%)
Jun 11, 2009 17.09 17.28 16.91 16.95 2,616,447 -0.16(-0.93%)
Jun 10, 2009 17.02 17.13 16.89 17.11 3,317,721 +0.19(+1.14%)
Jun 09, 2009 16.98 17.00 16.81 16.92 2,299,176 +0.10(+0.60%)
Jun 08, 2009 16.64 16.92 16.64 16.82 2,692,999 -0.05(-0.30%)
Jun 05, 2009 16.92 17.05 16.83 16.87 2,663,549 -0.04(-0.25%)
Jun 04, 2009 16.86 17.05 16.60 16.91 2,687,200 +0.03(+0.15%)
Jun 03, 2009 16.74 16.97 16.68 16.89 3,046,582 +0.11(+0.66%)
Jun 02, 2009 16.65 16.92 16.63 16.78 2,378,549 +0.06(+0.39%)
Jun 01, 2009 16.31 16.76 16.23 16.71 4,074,574 +0.63(+3.89%)
May 29, 2009 15.94 16.10 15.72 16.09 3,259,143 +0.11(+0.68%)
May 28, 2009 16.08 16.19 15.69 15.98 3,406,643 +0.03(+0.21%)
May 27, 2009 16.08 16.37 15.94 15.94 2,676,830 -0.18(-1.09%)
May 26, 2009 15.44 16.15 15.43 16.12 3,070,881 +0.58(+3.71%)
May 22, 2009 15.60 15.74 15.49 15.54 1,628,248 +0.05(+0.32%)
May 21, 2009 15.43 15.60 15.33 15.49 3,171,079 -0.15(-0.96%)
May 20, 2009 15.81 15.96 15.63 15.64 2,142,962 -0.07(-0.43%)
May 19, 2009 15.64 15.85 15.51 15.71 2,616,783 +0.04(+0.27%)
May 18, 2009 15.43 15.70 15.24 15.67 3,551,759 +0.36(+2.35%)
May 15, 2009 15.21 15.43 15.08 15.31 2,521,172 +0.08(+0.49%)
May 14, 2009 15.09 15.28 14.99 15.23 2,748,308 +0.18(+1.22%)
May 13, 2009 15.13 15.33 14.99 15.05 2,646,870 -0.32(-2.07%)
May 12, 2009 15.73 15.73 14.98 15.37 5,160,026 -0.23(-1.50%)
May 11, 2009 15.45 15.70 15.37 15.60 3,579,557 -0.15(-0.95%)
May 08, 2009 15.72 16.13 15.50 15.75 6,111,604 +0.30(+1.95%)
May 07, 2009 15.61 15.65 15.37 15.45 5,272,662 +0.08(+0.54%)
May 06, 2009 15.55 15.61 15.23 15.37 5,994,377 -0.04(-0.27%)
May 05, 2009 15.09 15.44 14.89 15.41 8,615,444 +0.42(+2.79%)
May 04, 2009 15.03 15.06 14.63 14.99 5,304,047 +0.16(+1.07%)
May 01, 2009 14.90 14.90 14.68 14.83 4,742,776 -0.08(-0.50%)
Apr 30, 2009 15.38 15.51 14.90 14.91 4,618,462 -0.42(-2.72%)
Apr 29, 2009 15.70 15.79 15.12 15.33 6,813,075 -0.31(-1.98%)
Apr 28, 2009 15.44 15.89 15.33 15.63 3,854,727 -0.11(-0.69%)
Apr 27, 2009 15.69 16.16 15.42 15.74 4,984,521 -0.17(-1.05%)
Apr 24, 2009 16.23 16.23 15.78 15.91 4,619,814 -0.13(-0.83%)
Apr 23, 2009 15.94 16.19 15.75 16.04 4,386,392 +0.10(+0.63%)
Apr 22, 2009 15.83 16.41 15.79 15.94 6,093,816 -0.07(-0.42%)
Apr 21, 2009 15.74 16.10 15.66 16.01 4,477,911 +0.16(+1.00%)
Apr 20, 2009 16.19 16.26 15.84 15.85 4,570,798 -0.62(-3.75%)
Apr 17, 2009 16.74 16.79 14.51 16.47 19,838,834 -0.17(-1.00%)
Apr 16, 2009 16.34 16.70 16.19 16.64 4,666,198 +0.38(+2.36%)
Apr 15, 2009 16.31 16.34 16.05 16.25 5,691,301 -0.28(-1.72%)
Apr 14, 2009 16.19 16.70 16.18 16.54 4,757,339 +0.25(+1.54%)
Apr 13, 2009 16.05 16.38 16.05 16.29 7,000,184 -0.05(-0.31%)
Apr 09, 2009 16.12 16.37 15.98 16.34 8,705,066 +0.42(+2.62%)
Apr 08, 2009 16.02 16.10 15.79 15.92 8,237,681 +0.01(+0.05%)
Apr 07, 2009 15.11 16.09 15.11 15.91 9,625,874 +0.39(+2.53%)
Apr 06, 2009 14.72 15.58 14.72 15.52 9,646,682 +0.62(+4.15%)
Apr 03, 2009 14.73 14.92 14.53 14.90 8,209,676 +0.12(+0.79%)
Apr 02, 2009 14.44 14.86 14.19 14.78 11,683,565 +0.68(+4.86%)
Apr 01, 2009 14.16 14.82 13.86 14.10 27,108,834 -1.10(-7.25%)
Mar 31, 2009 15.03 15.42 14.90 15.20 3,134,131 +0.32(+2.13%)
Mar 30, 2009 14.63 14.93 14.48 14.88 2,662,571 -0.50(-3.26%)
Mar 26, 2009 15.13 15.52 15.09 15.38 2,417,782 +0.33(+2.16%)
Mar 25, 2009 15.09 15.30 14.68 15.06 2,831,668 +0.22(+1.46%)
Mar 24, 2009 15.27 15.39 14.84 14.84 2,604,344 -0.65(-4.20%)
Mar 23, 2009 15.06 15.50 15.02 15.49 3,272,757 +0.84(+5.70%)
Mar 20, 2009 14.74 15.10 14.59 14.66 2,972,153 -0.13(-0.88%)
Mar 19, 2009 14.66 15.03 14.71 14.79 2,142,827 -0.14(-0.96%)
Mar 18, 2009 14.66 15.02 14.33 14.93 2,648,336 +0.33(+2.27%)
Mar 17, 2009 14.28 14.61 14.15 14.60 2,387,981 +0.38(+2.64%)
Mar 16, 2009 14.30 14.52 14.17 14.22 2,940,776 -0.07(-0.47%)
Mar 13, 2009 14.06 14.60 14.06 14.29 0 +0.11(+0.77%)
Mar 12, 2009 13.61 14.22 13.40 14.18 2,748,571 +0.38(+2.72%)
Mar 11, 2009 13.79 13.96 13.62 13.81 2,046,363 +0.12(+0.85%)
Mar 10, 2009 13.26 13.75 12.99 13.69 3,158,761 +0.73(+5.61%)
Mar 09, 2009 13.69 13.72 12.88 12.96 3,394,093 -0.73(-5.31%)
Mar 06, 2009 13.81 13.82 13.24 13.69 0 -0.03(-0.18%)
Mar 05, 2009 13.71 14.17 13.59 13.71 3,299,104 -0.47(-3.30%)
Mar 04, 2009 14.13 14.47 13.99 14.18 4,566,298 +0.08(+0.59%)
Mar 02, 2009 14.42 14.72 14.07 14.10 4,430,242 -0.52(-3.54%)
Feb 27, 2009 14.30 14.72 14.30 14.62 0 +0.03(+0.17%)
Feb 26, 2009 14.84 14.94 14.47 14.59 2,623,179 -0.04(-0.29%)
Feb 25, 2009 14.77 14.90 14.36 14.63 4,272,032 -0.07(-0.45%)
Feb 24, 2009 14.50 14.77 14.28 14.70 3,272,354 +0.32(+2.21%)
Feb 23, 2009 14.87 14.96 14.34 14.38 2,441,267 -0.34(-2.33%)
Feb 20, 2009 14.40 14.87 13.25 14.72 3,305,768 +0.06(+0.40%)
Feb 19, 2009 14.77 15.11 14.60 14.67 2,357,766 -0.02(-0.11%)
Feb 18, 2009 14.92 14.92 14.52 14.68 1,752,158 -0.10(-0.68%)
Feb 17, 2009 14.67 15.06 14.20 14.78 2,904,217 -0.49(-3.23%)
Feb 13, 2009 15.31 15.75 15.23 15.28 2,490,109 -0.12(-0.76%)
Feb 12, 2009 14.06 15.44 14.06 15.39 2,888,788 +0.14(+0.93%)
Feb 11, 2009 14.79 15.76 14.41 15.25 5,258,907 +1.44(+10.40%)
Feb 10, 2009 14.65 14.83 13.72 13.81 3,248,991 -0.94(-6.34%)
Feb 09, 2009 14.66 14.83 14.44 14.75 1,573,664 +0.09(+0.63%)
Feb 06, 2009 14.20 14.74 14.20 14.66 2,686,750 +0.41(+2.87%)
Feb 05, 2009 13.76 14.39 13.76 14.25 2,534,627 +0.32(+2.28%)
Feb 04, 2009 13.73 14.13 13.70 13.93 2,681,389 +0.23(+1.65%)
Feb 03, 2009 13.50 13.78 13.32 13.71 1,796,837 +0.22(+1.61%)
Feb 02, 2009 13.21 13.54 13.08 13.49 2,181,635 +0.20(+1.51%)
Jan 30, 2009 13.64 13.68 13.20 13.29 0 -0.26(-1.91%)
Jan 29, 2009 13.93 13.94 13.51 13.55 1,472,179 -0.43(-3.11%)
Jan 28, 2009 13.77 14.05 13.56 13.98 1,824,283 +0.53(+3.97%)
Jan 27, 2009 13.39 13.50 13.27 13.45 2,160,130 +0.06(+0.44%)
Jan 26, 2009 13.24 13.61 13.13 13.39 2,129,742 +0.20(+1.52%)
Jan 23, 2009 12.98 13.30 12.70 13.19 2,297,407 -0.06(-0.44%)
Jan 22, 2009 13.05 13.38 13.05 13.25 2,745,396 -0.27(-1.98%)
Jan 21, 2009 13.45 13.55 13.10 13.51 2,423,541 +0.23(+1.70%)
Jan 20, 2009 13.58 13.84 13.27 13.29 2,771,018 -0.44(-3.22%)
Jan 16, 2009 14.03 14.12 13.55 13.73 3,494,591 +0.00(+0.00%)
Jan 15, 2009 13.40 13.96 13.32 13.73 3,101,017 +0.12(+0.86%)
Jan 14, 2009 13.85 14.08 13.40 13.61 2,482,671 -0.46(-3.26%)
Jan 13, 2009 13.56 14.22 13.52 14.07 2,452,239 +0.48(+3.56%)
Jan 12, 2009 13.97 14.10 13.48 13.59 1,235,762 -0.46(-3.27%)
Jan 09, 2009 14.25 14.30 13.96 14.05 1,719,830 -0.28(-1.98%)
Jan 08, 2009 13.91 14.41 13.91 14.33 1,891,291 +0.13(+0.88%)
Jan 07, 2009 14.09 14.45 13.63 14.21 3,301,182 -0.34(-2.35%)
Jan 06, 2009 14.51 14.66 14.32 14.55 2,993,558 +0.23(+1.57%)
Jan 05, 2009 14.13 14.37 13.94 14.32 1,873,671 +0.08(+0.59%)
Jan 02, 2009 13.66 14.30 13.55 14.24 0 +0.65(+4.79%)
Jan 01, 2009 13.30 13.66 13.10 13.59 0 +0.00(+0.00%)
Dec 31, 2008 13.30 13.66 13.10 13.59 1,833,488 +0.34(+2.59%)
Dec 30, 2008 13.19 13.34 13.02 13.25 1,301,377 +0.12(+0.89%)
Dec 29, 2008 13.40 13.46 12.94 13.13 1,132,024 -0.31(-2.30%)
Dec 26, 2008 13.43 13.56 13.26 13.44 438,040 +0.03(+0.25%)
Dec 24, 2008 13.41 13.46 13.16 13.40 336,965 -0.01(-0.06%)
Dec 23, 2008 13.99 13.99 13.25 13.41 1,085,209 -0.23(-1.65%)
Dec 22, 2008 14.20 14.20 13.35 13.64 2,168,425 -0.52(-3.66%)
Dec 19, 2008 13.94 14.40 13.87 14.16 2,526,382 +0.33(+2.35%)
Dec 18, 2008 13.98 14.15 13.66 13.83 2,130,062 -0.13(-0.96%)
Dec 17, 2008 13.19 14.12 13.17 13.96 3,283,258 +0.51(+3.79%)
Dec 16, 2008 13.27 13.53 13.15 13.46 3,490,783 +0.51(+3.93%)
Dec 15, 2008 13.67 13.85 12.72 12.95 2,159,891 -0.82(-5.95%)
Dec 12, 2008 12.94 13.76 12.94 13.76 1,322,684 +0.42(+3.13%)
Dec 11, 2008 13.57 13.97 13.27 13.35 1,442,945 -0.50(-3.62%)
Dec 10, 2008 14.02 14.06 13.60 13.85 2,802,055 -0.04(-0.30%)
Dec 09, 2008 14.32 14.32 13.69 13.89 2,045,007 -0.31(-2.18%)
Dec 08, 2008 14.32 14.37 13.98 14.20 2,500,944 -0.04(-0.29%)
Dec 05, 2008 13.39 14.30 12.98 14.24 2,775,493 +0.78(+5.77%)
Dec 04, 2008 13.93 14.14 13.21 13.46 3,343,501 -0.69(-4.90%)
Dec 03, 2008 13.62 14.28 13.46 14.16 2,012,824 +0.31(+2.23%)
Dec 02, 2008 13.61 14.37 13.34 13.85 3,305,420 +0.52(+3.88%)
Dec 01, 2008 13.89 13.91 13.33 13.33 2,129,571 -1.02(-7.10%)
Nov 28, 2008 14.01 14.40 14.01 14.35 995,897 +0.26(+1.84%)
Nov 26, 2008 12.94 14.12 12.74 14.09 1,574,860 +0.99(+7.52%)
Nov 25, 2008 13.14 13.17 12.66 13.10 2,690,561 +0.28(+2.22%)
Nov 24, 2008 11.76 13.08 11.54 12.82 3,374,210 +1.29(+11.23%)
Nov 21, 2008 11.30 11.64 9.312 11.53 9,500,187 +0.33(+2.98%)
Nov 20, 2008 11.87 12.36 11.08 11.19 2,879,048 -0.87(-7.20%)
Nov 19, 2008 12.88 13.28 12.03 12.06 1,908,220 -0.77(-5.99%)
Nov 18, 2008 12.77 13.13 12.27 12.83 2,450,755 -0.08(-0.65%)
Nov 17, 2008 13.05 13.36 12.83 12.91 1,673,165 -0.33(-2.46%)
Nov 14, 2008 13.74 14.03 13.20 13.24 1,774,652 -0.81(-5.77%)
Nov 13, 2008 12.83 14.05 12.32 14.05 2,633,505 +1.44(+11.39%)
Nov 12, 2008 12.47 12.68 12.31 12.61 2,135,904 -0.13(-0.98%)
Nov 11, 2008 13.29 13.38 12.59 12.74 1,122,425 -0.68(-5.10%)
Nov 10, 2008 13.78 13.94 13.23 13.42 1,343,922 -0.08(-0.56%)
Nov 07, 2008 13.15 13.82 13.12 13.50 1,364,139 +0.50(+3.86%)
Nov 06, 2008 13.36 13.57 12.85 13.00 2,379,184 -0.52(-3.83%)
Nov 05, 2008 13.78 14.38 13.46 13.51 1,904,774 -0.48(-3.46%)
Nov 04, 2008 13.28 14.06 13.28 14.00 2,052,927 +1.09(+8.41%)
Nov 03, 2008 12.64 13.03 12.34 12.91 1,643,763 +0.31(+2.45%)
Oct 31, 2008 12.26 12.75 12.08 12.60 2,385,848 +0.23(+1.82%)
Oct 30, 2008 12.41 12.90 11.93 12.38 3,206,697 +0.39(+3.27%)
Oct 29, 2008 13.20 13.30 11.90 11.99 4,403,259 -1.27(-9.58%)
Oct 28, 2008 11.38 13.28 11.07 13.25 5,362,897 +2.84(+27.27%)
Oct 27, 2008 10.91 11.00 10.31 10.41 1,986,284 -0.75(-6.73%)
Oct 24, 2008 10.73 11.37 10.49 11.17 2,041,635 -0.26(-2.27%)
Oct 23, 2008 11.75 11.77 10.82 11.43 2,679,559 -0.26(-2.22%)
Oct 22, 2008 12.20 12.71 11.58 11.68 2,309,094 -1.02(-8.02%)
Oct 21, 2008 13.35 13.43 12.66 12.70 1,326,915 -0.82(-6.05%)
Oct 20, 2008 13.14 13.56 12.87 13.52 2,032,399 +0.53(+4.05%)
Oct 17, 2008 12.35 13.38 12.29 13.00 2,342,702 +0.28(+2.23%)
Oct 16, 2008 12.65 12.94 11.69 12.71 3,420,277 +0.02(+0.13%)
Oct 15, 2008 13.98 14.16 12.68 12.70 2,632,511 -1.49(-10.54%)
Oct 14, 2008 14.78 14.78 13.81 14.19 2,536,633 +0.21(+1.49%)
Oct 13, 2008 12.78 14.56 12.73 13.98 3,320,740 +1.34(+10.57%)
Oct 10, 2008 11.78 13.35 11.28 12.64 5,262,138 +0.38(+3.13%)
Oct 09, 2008 13.11 13.30 12.26 12.26 2,870,750 -0.52(-4.05%)
Oct 08, 2008 12.55 13.41 12.41 12.78 3,837,500 +0.02(+0.20%)
Oct 07, 2008 13.70 13.85 12.75 12.75 3,382,501 -0.73(-5.45%)
Oct 06, 2008 13.92 14.02 12.81 13.49 4,754,061 -0.74(-5.22%)
Oct 03, 2008 14.85 15.07 14.20 14.23 3,535,663 -0.38(-2.63%)
Oct 02, 2008 15.13 15.21 14.57 14.62 2,365,424 -0.57(-3.74%)
Oct 01, 2008 15.28 15.41 15.06 15.18 2,374,143 -0.23(-1.52%)
Sep 30, 2008 15.55 15.55 14.98 15.42 2,474,604 +0.31(+2.05%)
Sep 29, 2008 16.24 16.45 14.37 15.11 2,962,096 -1.38(-8.36%)
Sep 26, 2008 16.31 16.63 16.09 16.49 0 -0.14(-0.85%)
Sep 25, 2008 16.55 16.73 16.34 16.63 1,571,696 +0.36(+2.21%)
Sep 24, 2008 16.20 16.36 15.99 16.27 1,667,190 +0.07(+0.41%)
Sep 23, 2008 16.01 16.47 15.84 16.20 2,012,436 +0.30(+1.89%)
Sep 22, 2008 16.83 16.87 15.84 15.90 2,229,636 -1.10(-6.48%)
Sep 19, 2008 16.06 19.55 16.06 17.00 0 +0.43(+2.62%)
Sep 18, 2008 16.75 16.87 15.87 16.57 3,247,572 +0.07(+0.40%)
Sep 17, 2008 17.41 17.56 16.50 16.50 2,930,438 -1.14(-6.44%)
Sep 16, 2008 17.15 17.69 16.85 17.64 2,417,506 +0.20(+1.15%)
Sep 15, 2008 17.68 17.94 17.28 17.44 1,704,812 -0.79(-4.35%)
Sep 12, 2008 17.75 18.26 17.75 18.23 2,085,621 +0.20(+1.11%)
Sep 11, 2008 17.72 18.08 17.66 18.03 1,955,461 +0.01(+0.05%)
Sep 10, 2008 17.75 18.23 17.61 18.02 2,840,267 +0.37(+2.08%)
Sep 09, 2008 17.87 18.07 17.65 17.66 2,291,713 -0.23(-1.31%)
Sep 08, 2008 17.66 18.65 17.61 17.89 3,281,709 +0.47(+2.69%)
Sep 05, 2008 17.56 17.82 17.04 17.42 0 -0.18(-1.04%)
Sep 04, 2008 18.16 18.17 17.59 17.61 1,721,891 -0.52(-2.86%)
Sep 03, 2008 18.42 18.53 18.06 18.12 1,554,728 -0.30(-1.63%)
Sep 02, 2008 18.47 18.89 18.33 18.42 1,077,572 +0.18(+0.96%)
Aug 29, 2008 18.62 18.62 18.14 18.25 1,576,264 -0.52(-2.76%)
Aug 28, 2008 18.45 18.92 18.27 18.77 1,667,809 +0.41(+2.23%)
Aug 27, 2008 18.18 18.41 18.04 18.36 708,642 +0.16(+0.87%)
Aug 26, 2008 18.32 18.32 17.93 18.20 1,190,840 -0.15(-0.82%)
Aug 25, 2008 18.51 18.65 18.24 18.35 1,102,140 -0.30(-1.61%)
Aug 22, 2008 18.74 18.92 18.38 18.65 1,271,650 +0.14(+0.77%)
Aug 21, 2008 18.31 18.59 18.08 18.51 1,124,387 -0.06(-0.32%)
Aug 20, 2008 18.79 18.80 18.40 18.57 1,287,053 -0.15(-0.80%)
Aug 19, 2008 18.78 18.92 18.52 18.72 1,335,201 -0.25(-1.32%)
Aug 18, 2008 19.26 19.28 18.87 18.97 1,148,805 -0.32(-1.65%)
Aug 15, 2008 19.21 19.54 19.15 19.28 0 +0.13(+0.65%)
Aug 14, 2008 18.95 19.26 18.57 19.16 1,453,497 +0.13(+0.66%)
Aug 13, 2008 19.12 19.22 18.65 19.03 1,771,648 -0.13(-0.65%)
Aug 12, 2008 19.32 19.64 19.01 19.16 3,384,866 -0.31(-1.59%)
Aug 11, 2008 19.31 19.75 19.04 19.47 2,444,295 +0.08(+0.43%)
Aug 08, 2008 18.58 19.60 18.58 19.39 3,395,973 +0.68(+3.62%)
Aug 07, 2008 18.13 19.30 18.04 18.71 4,950,903 -0.08(-0.44%)
Aug 06, 2008 17.30 19.00 16.68 18.79 8,550,426 +2.95(+18.61%)
Aug 05, 2008 15.79 15.99 15.57 15.84 3,844,868 +0.00(+0.00%)
Aug 04, 2008 15.83 16.01 15.69 15.84 2,524,860 -0.13(-0.84%)
Aug 01, 2008 15.78 16.08 15.63 15.98 2,268,037 +0.15(+0.95%)
Jul 31, 2008 16.30 16.45 15.71 15.83 4,000,798 -0.63(-3.81%)
Jul 30, 2008 16.80 16.91 16.18 16.45 2,503,956 -0.34(-2.04%)
Jul 29, 2008 16.80 16.80 16.17 16.80 2,504,240 +0.57(+3.50%)
Jul 28, 2008 16.33 16.50 16.19 16.23 1,686,090 -0.11(-0.66%)
Jul 25, 2008 16.92 16.93 16.21 16.34 2,402,711 -0.47(-2.78%)
Jul 24, 2008 17.26 17.26 16.75 16.80 1,433,011 -0.33(-1.90%)
Jul 23, 2008 17.47 17.71 16.96 17.13 2,073,898 +0.09(+0.54%)
Jul 22, 2008 17.11 17.11 16.40 17.04 2,436,379 +0.47(+2.82%)
Jul 21, 2008 16.97 17.15 15.39 16.57 3,943,658 -0.84(-4.80%)
Jul 18, 2008 17.19 17.41 16.45 17.41 2,469,330 +0.23(+1.36%)
Jul 17, 2008 16.62 17.48 16.59 17.17 3,543,319 +0.47(+2.80%)
Jul 16, 2008 16.50 16.75 16.05 16.70 4,191,551 +0.19(+1.16%)
Jul 15, 2008 16.85 17.28 15.70 16.51 4,497,057 -0.50(-2.95%)
Jul 14, 2008 17.55 17.56 16.95 17.01 3,282,921 -0.36(-2.07%)
Jul 11, 2008 17.46 17.67 17.16 17.37 2,282,688 -0.17(-0.95%)
Jul 10, 2008 18.21 18.25 17.28 17.54 3,857,997 -0.63(-3.49%)
Jul 09, 2008 17.60 18.49 17.60 18.17 4,880,058 +0.59(+3.37%)
Jul 08, 2008 16.52 17.64 16.48 17.58 4,451,557 +1.09(+6.64%)
Jul 07, 2008 16.90 17.16 16.40 16.49 4,778,888 -0.33(-1.99%)
Jul 04, 2008 17.00 17.41 16.67 16.82 3,161,790 +0.00(+0.00%)
Jul 03, 2008 17.00 17.41 16.67 16.82 3,161,790 -14.29(-45.93%)
Jul 02, 2008 30.90 31.32 30.86 31.11 2,775,148 +0.12(+0.38%)
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.