Fidelity National Information Services (NY: FIS )

108.01 USD -1.85 (-1.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 28.56 28.67 28.38 28.56 1,974,950 +0.00(+0.00%)
Jan 30, 2012 28.22 28.58 28.08 28.56 980,608 +0.01(+0.04%)
Jan 27, 2012 28.27 28.61 28.23 28.55 1,271,496 +0.14(+0.49%)
Jan 26, 2012 28.41 28.49 28.20 28.41 959,848 +0.08(+0.28%)
Jan 25, 2012 27.98 28.40 27.81 28.33 1,022,519 +0.28(+1.00%)
Jan 24, 2012 27.65 28.12 27.60 28.05 947,808 +0.09(+0.32%)
Jan 23, 2012 27.80 28.00 27.67 27.96 1,066,006 +0.12(+0.43%)
Jan 20, 2012 27.60 27.88 27.49 27.84 1,399,114 +0.24(+0.87%)
Jan 19, 2012 27.50 27.77 27.47 27.60 1,312,728 +0.21(+0.77%)
Jan 18, 2012 27.03 27.44 26.86 27.39 877,667 +0.36(+1.33%)
Jan 17, 2012 27.10 27.29 26.98 27.03 1,362,793 +0.09(+0.33%)
Jan 13, 2012 26.94 27.03 26.71 26.94 1,434,505 -0.16(-0.59%)
Jan 12, 2012 27.40 27.44 26.98 27.10 2,009,386 -0.13(-0.48%)
Jan 11, 2012 27.08 27.33 27.04 27.23 1,061,863 +0.06(+0.22%)
Jan 10, 2012 27.32 27.55 26.78 27.17 1,621,984 +0.18(+0.67%)
Jan 09, 2012 26.50 27.06 26.47 26.99 1,464,606 +0.56(+2.12%)
Jan 06, 2012 26.83 26.98 26.40 26.43 1,823,617 -0.47(-1.75%)
Jan 05, 2012 26.56 27.20 26.56 26.90 1,875,909 +0.20(+0.75%)
Jan 04, 2012 26.62 26.78 26.31 26.70 1,706,950 +0.11(+0.41%)
Dec 30, 2011 26.55 26.71 26.47 26.59 956,143 +0.06(+0.23%)
Dec 29, 2011 26.45 26.58 26.36 26.53 1,305,762 +0.19(+0.72%)
Dec 28, 2011 26.68 26.75 26.26 26.34 1,543,979 -0.32(-1.20%)
Dec 27, 2011 26.49 26.84 26.48 26.66 1,050,532 +0.06(+0.23%)
Dec 23, 2011 26.50 26.75 26.48 26.60 1,057,330 +0.54(+2.07%)
Dec 21, 2011 25.73 26.08 25.65 26.06 1,592,454 +0.19(+0.73%)
Dec 20, 2011 25.52 26.04 25.52 25.87 2,807,204 +0.85(+3.40%)
Dec 19, 2011 25.54 25.59 24.98 25.02 1,606,234 -0.40(-1.57%)
Dec 16, 2011 25.43 25.74 25.26 25.42 2,504,605 +0.19(+0.75%)
Dec 15, 2011 25.61 25.79 25.18 25.23 1,870,186 -0.16(-0.63%)
Dec 14, 2011 25.18 25.65 25.12 25.39 2,523,741 +0.16(+0.63%)
Dec 13, 2011 25.58 25.78 25.08 25.23 1,777,787 -0.18(-0.71%)
Dec 12, 2011 25.54 25.66 25.35 25.41 1,803,701 -0.31(-1.21%)
Dec 09, 2011 25.28 25.89 25.23 25.72 2,434,650 +0.53(+2.10%)
Dec 08, 2011 25.82 25.93 25.14 25.19 2,908,076 -0.77(-2.97%)
Dec 07, 2011 25.16 25.99 24.94 25.96 2,555,611 +0.71(+2.81%)
Dec 06, 2011 25.59 25.59 25.25 25.25 2,093,017 -0.34(-1.33%)
Dec 05, 2011 25.30 25.76 25.20 25.59 2,285,141 +0.68(+2.73%)
Dec 02, 2011 24.89 24.96 24.76 24.91 2,441,220 +0.30(+1.22%)
Dec 01, 2011 23.99 24.81 23.93 24.61 2,590,877 +0.52(+2.16%)
Nov 30, 2011 23.58 24.10 23.40 24.09 3,655,578 +1.30(+5.70%)
Nov 29, 2011 23.13 23.17 22.76 22.79 2,055,258 -0.43(-1.85%)
Nov 28, 2011 23.16 23.27 23.02 23.22 1,113,383 +0.64(+2.83%)
Nov 25, 2011 22.69 22.89 22.53 22.58 876,358 -0.20(-0.88%)
Nov 23, 2011 22.62 23.01 22.54 22.78 2,400,266 -0.05(-0.22%)
Nov 22, 2011 23.33 23.42 22.76 22.83 2,134,366 -0.54(-2.31%)
Nov 21, 2011 23.30 23.51 23.11 23.37 1,970,706 -0.31(-1.31%)
Nov 18, 2011 23.64 23.80 23.43 23.68 3,220,164 +0.05(+0.21%)
Nov 17, 2011 24.39 24.50 23.58 23.63 2,607,787 -0.84(-3.43%)
Nov 16, 2011 24.70 25.09 24.44 24.47 1,833,559 -0.42(-1.69%)
Nov 15, 2011 24.97 25.16 24.74 24.89 3,826,622 -0.11(-0.44%)
Nov 14, 2011 25.60 25.62 24.90 25.00 1,806,527 -0.78(-3.03%)
Nov 11, 2011 25.51 25.83 25.47 25.78 947,766 +0.69(+2.75%)
Nov 10, 2011 25.18 25.28 24.78 25.09 1,571,620 +0.22(+0.88%)
Nov 09, 2011 25.28 25.45 24.85 24.87 2,020,953 -1.12(-4.31%)
Nov 08, 2011 25.76 26.00 25.45 25.99 1,120,536 +0.33(+1.29%)
Nov 07, 2011 25.22 25.67 25.09 25.66 1,529,502 +0.43(+1.70%)
Nov 04, 2011 25.28 25.39 24.92 25.23 1,724,431 -0.28(-1.10%)
Nov 03, 2011 24.81 25.54 24.51 25.51 1,998,182 +0.92(+3.74%)
Nov 02, 2011 25.13 25.30 24.45 24.59 3,204,351 -0.21(-0.85%)
Nov 01, 2011 24.39 25.52 24.06 24.80 5,622,501 -1.38(-5.27%)
Oct 31, 2011 26.69 27.01 26.15 26.18 3,499,537 -0.90(-3.32%)
Oct 28, 2011 27.02 27.17 26.85 27.08 1,767,800 -0.23(-0.84%)
Oct 27, 2011 27.14 27.47 26.86 27.31 2,613,913 +1.00(+3.80%)
Oct 26, 2011 26.26 26.39 25.50 26.31 1,862,064 +0.40(+1.54%)
Oct 25, 2011 26.25 26.45 25.84 25.91 1,498,402 -0.52(-1.97%)
Oct 24, 2011 25.85 26.50 25.76 26.43 884,073 +0.65(+2.52%)
Oct 21, 2011 25.73 25.91 25.51 25.78 1,513,175 +0.33(+1.30%)
Oct 20, 2011 25.61 25.86 25.11 25.45 1,796,841 -0.12(-0.47%)
Oct 19, 2011 26.32 26.32 25.50 25.57 1,363,671 -0.75(-2.85%)
Oct 18, 2011 25.55 26.42 25.28 26.32 2,039,825 +0.71(+2.77%)
Oct 17, 2011 25.94 26.01 25.55 25.61 1,644,357 -0.49(-1.88%)
Oct 14, 2011 26.05 26.20 25.89 26.10 1,112,302 +0.36(+1.40%)
Oct 13, 2011 25.70 25.84 25.34 25.74 998,102 -0.10(-0.39%)
Oct 12, 2011 25.76 25.99 25.50 25.84 1,552,803 +0.30(+1.17%)
Oct 11, 2011 25.21 25.77 25.15 25.54 765,945 +0.06(+0.24%)
Oct 10, 2011 25.25 25.48 25.14 25.48 1,084,527 +0.69(+2.78%)
Oct 07, 2011 25.19 25.27 24.75 24.79 1,793,255 -0.40(-1.59%)
Oct 06, 2011 24.64 25.20 24.64 25.19 1,913,193 +0.86(+3.53%)
Oct 05, 2011 24.52 24.66 23.99 24.33 2,711,398 -0.14(-0.57%)
Oct 04, 2011 23.09 24.53 23.05 24.47 2,550,244 +1.02(+4.35%)
Oct 03, 2011 24.38 24.57 23.43 23.45 1,919,450 -0.87(-3.58%)
Sep 30, 2011 24.42 24.71 24.32 24.32 1,620,230 -0.47(-1.90%)
Sep 29, 2011 25.12 25.26 24.25 24.79 1,443,774 +0.12(+0.49%)
Sep 28, 2011 25.05 25.23 24.62 24.67 1,784,615 -0.38(-1.52%)
Sep 27, 2011 25.02 25.52 24.87 25.05 1,515,756 +0.50(+2.04%)
Sep 26, 2011 24.25 24.57 23.86 24.55 1,592,271 +0.45(+1.87%)
Sep 23, 2011 24.08 24.30 23.92 24.10 1,662,672 -0.06(-0.25%)
Sep 22, 2011 24.40 24.40 23.67 24.16 3,386,937 -0.72(-2.89%)
Sep 21, 2011 26.02 26.12 24.87 24.88 2,130,706 -1.14(-4.38%)
Sep 20, 2011 26.09 26.50 25.98 26.02 1,316,076 +0.00(+0.00%)
Sep 19, 2011 26.00 26.15 25.77 26.02 1,173,239 -0.49(-1.85%)
Sep 16, 2011 26.24 26.60 26.08 26.51 4,731,702 +0.33(+1.26%)
Sep 15, 2011 26.11 26.18 25.69 26.18 1,647,049 +0.43(+1.67%)
Sep 14, 2011 25.64 26.07 25.15 25.75 1,860,673 +0.20(+0.78%)
Sep 13, 2011 25.52 25.72 25.27 25.55 1,353,734 +0.04(+0.16%)
Sep 12, 2011 25.13 25.54 24.92 25.51 1,420,108 +0.14(+0.55%)
Sep 09, 2011 26.13 26.24 25.32 25.37 1,521,027 -1.10(-4.16%)
Sep 08, 2011 26.68 26.85 26.41 26.47 1,376,123 -0.35(-1.30%)
Sep 07, 2011 26.09 26.83 25.90 26.82 2,108,211 +1.08(+4.20%)
Sep 06, 2011 25.93 26.09 25.58 25.74 3,533,953 -1.08(-4.03%)
Sep 02, 2011 27.34 27.49 26.82 26.82 1,481,816 -1.03(-3.70%)
Sep 01, 2011 28.21 28.39 27.78 27.85 1,134,156 -0.33(-1.17%)
Aug 31, 2011 28.29 28.32 27.85 28.18 1,529,324 +0.08(+0.28%)
Aug 30, 2011 27.86 28.32 27.75 28.10 1,405,142 +0.04(+0.14%)
Aug 29, 2011 27.75 28.06 27.59 28.06 1,474,746 +0.69(+2.52%)
Aug 26, 2011 26.81 27.46 26.40 27.37 1,656,524 +0.40(+1.48%)
Aug 25, 2011 27.71 27.94 26.90 26.97 2,560,085 -0.60(-2.18%)
Aug 24, 2011 27.39 27.81 27.24 27.57 2,042,758 -0.43(-1.54%)
Aug 23, 2011 27.12 28.00 27.00 28.00 1,656,170 +1.00(+3.70%)
Aug 22, 2011 27.21 27.28 26.87 27.00 1,253,295 +0.34(+1.28%)
Aug 19, 2011 26.74 27.65 26.64 26.66 3,086,254 -0.26(-0.97%)
Aug 18, 2011 27.09 27.31 26.68 26.92 2,585,595 -0.95(-3.41%)
Aug 17, 2011 28.20 28.31 27.67 27.87 1,353,231 -0.20(-0.71%)
Aug 16, 2011 27.91 28.27 27.69 28.07 1,753,274 -0.18(-0.64%)
Aug 15, 2011 27.92 28.27 27.63 28.25 2,088,025 +0.17(+0.61%)
Aug 12, 2011 28.05 28.21 27.74 28.08 1,965,436 +0.22(+0.79%)
Aug 11, 2011 26.93 28.11 26.84 27.86 3,514,673 +1.13(+4.23%)
Aug 10, 2011 27.43 27.77 26.65 26.73 4,227,707 -1.20(-4.30%)
Aug 09, 2011 28.20 27.98 26.15 27.93 5,152,451 +1.23(+4.61%)
Aug 08, 2011 28.20 28.72 26.70 26.70 5,245,178 -2.24(-7.74%)
Aug 05, 2011 28.48 29.37 28.35 28.94 4,792,284 +0.77(+2.73%)
Aug 04, 2011 28.67 29.09 28.16 28.17 3,725,423 -0.82(-2.83%)
Aug 03, 2011 28.23 29.03 28.07 28.99 1,799,983 +0.74(+2.62%)
Aug 02, 2011 29.07 29.30 28.24 28.25 1,189,278 -1.10(-3.75%)
Aug 01, 2011 30.27 30.45 29.15 29.35 1,479,536 -0.67(-2.23%)
Jul 29, 2011 30.42 30.63 29.99 30.02 1,504,862 -0.63(-2.06%)
Jul 28, 2011 29.90 30.68 29.86 30.65 2,055,636 +0.66(+2.20%)
Jul 27, 2011 30.16 30.22 29.98 29.99 1,484,775 -0.35(-1.15%)
Jul 26, 2011 30.26 30.51 30.12 30.34 1,270,883 +0.03(+0.10%)
Jul 25, 2011 30.14 30.54 30.11 30.31 788,006 -0.17(-0.56%)
Jul 22, 2011 30.51 30.51 30.41 30.48 829,079 -0.24(-0.78%)
Jul 21, 2011 30.56 30.87 30.48 30.72 1,688,745 +0.25(+0.82%)
Jul 20, 2011 30.24 30.60 29.75 30.47 2,365,326 +0.69(+2.32%)
Jul 19, 2011 29.10 29.95 29.10 29.78 1,978,223 +0.77(+2.65%)
Jul 18, 2011 29.44 29.56 28.95 29.01 1,423,124 -0.62(-2.09%)
Jul 15, 2011 29.68 29.70 29.30 29.63 1,110,105 +0.03(+0.10%)
Jul 14, 2011 30.03 30.10 29.54 29.60 937,907 -0.39(-1.30%)
Jul 13, 2011 30.14 30.28 29.90 29.99 699,233 -0.04(-0.13%)
Jul 12, 2011 30.15 30.30 30.02 30.03 1,134,694 -0.21(-0.69%)
Jul 11, 2011 30.65 30.73 30.21 30.24 986,643 -0.72(-2.33%)
Jul 08, 2011 31.07 31.15 30.87 30.96 812,725 -0.36(-1.15%)
Jul 07, 2011 31.23 31.37 31.16 31.32 1,114,020 +0.38(+1.23%)
Jul 06, 2011 30.79 31.07 30.67 30.94 1,539,919 +0.17(+0.55%)
Jul 05, 2011 31.02 31.02 30.58 30.77 1,131,481 -0.25(-0.81%)
Jul 01, 2011 30.88 31.13 30.73 31.02 1,450,078 +0.23(+0.75%)
Jun 30, 2011 30.67 30.91 30.58 30.79 1,046,836 +0.19(+0.62%)
Jun 29, 2011 30.34 30.69 30.34 30.60 1,419,671 +0.34(+1.12%)
Jun 28, 2011 30.25 30.34 30.18 30.26 1,423,596 +0.05(+0.17%)
Jun 27, 2011 30.21 30.32 29.91 30.21 869,313 +0.14(+0.47%)
Jun 24, 2011 30.32 30.48 30.02 30.07 1,601,798 -0.27(-0.89%)
Jun 23, 2011 30.76 30.79 30.22 30.34 2,225,507 -0.76(-2.44%)
Jun 22, 2011 31.25 31.40 31.08 31.10 809,819 -0.18(-0.58%)
Jun 21, 2011 31.43 31.45 31.16 31.28 1,227,848 +0.06(+0.19%)
Jun 20, 2011 31.18 31.23 31.09 31.22 651,022 +0.23(+0.74%)
Jun 17, 2011 31.09 31.36 30.96 30.99 2,304,104 +0.15(+0.49%)
Jun 16, 2011 30.83 30.91 30.62 30.84 1,375,096 +0.04(+0.13%)
Jun 15, 2011 31.39 31.44 30.58 30.80 1,706,765 -0.77(-2.44%)
Jun 14, 2011 31.59 31.69 31.43 31.57 1,132,003 +0.18(+0.57%)
Jun 13, 2011 31.60 31.60 31.25 31.39 1,077,598 -0.18(-0.57%)
Jun 10, 2011 31.62 31.86 31.43 31.57 2,102,224 -0.23(-0.72%)
Jun 09, 2011 31.21 31.81 31.10 31.80 1,385,382 +0.63(+2.02%)
Jun 08, 2011 31.49 31.49 31.08 31.17 1,362,217 -0.42(-1.33%)
Jun 07, 2011 31.24 31.75 31.11 31.59 2,300,168 +0.46(+1.48%)
Jun 06, 2011 31.11 31.50 31.08 31.13 1,216,825 -0.08(-0.26%)
Jun 03, 2011 31.21 31.54 31.14 31.21 1,031,604 +0.05(+0.16%)
May 24, 2011 31.51 31.60 31.16 31.16 1,078,276 -0.33(-1.05%)
May 23, 2011 31.62 31.68 31.46 31.49 653,250 -0.47(-1.47%)
May 20, 2011 32.21 32.33 31.92 31.96 1,211,605 -0.28(-0.87%)
May 19, 2011 32.32 32.40 32.05 32.24 796,296 +0.17(+0.53%)
May 18, 2011 31.84 32.16 31.75 32.07 901,836 +0.25(+0.79%)
May 17, 2011 31.86 32.04 31.68 31.82 1,505,908 -0.11(-0.34%)
May 16, 2011 32.05 32.22 31.88 31.93 1,214,968 -0.30(-0.93%)
May 13, 2011 32.50 32.58 32.17 32.23 839,492 -0.27(-0.83%)
May 12, 2011 32.27 32.53 32.02 32.50 1,272,884 +0.16(+0.49%)
May 11, 2011 32.50 32.75 32.04 32.34 1,249,569 -0.21(-0.65%)
May 10, 2011 32.54 32.77 32.40 32.55 1,201,775 +0.08(+0.25%)
May 09, 2011 32.43 32.63 32.30 32.47 646,095 -0.02(-0.06%)
May 06, 2011 33.07 33.23 32.39 32.49 968,570 -0.30(-0.91%)
May 05, 2011 32.93 33.04 32.67 32.79 1,683,440 -0.25(-0.76%)
May 04, 2011 33.50 33.52 32.66 33.04 1,948,214 -0.50(-1.49%)
May 03, 2011 32.75 33.76 32.59 33.54 2,781,586 +0.60(+1.82%)
May 02, 2011 33.01 33.01 32.94 32.94 1,198,108 -0.17(-0.51%)
Apr 29, 2011 32.72 33.13 32.60 33.11 1,107,502 +0.42(+1.28%)
Apr 28, 2011 33.29 33.36 32.66 32.69 1,385,766 -0.67(-2.01%)
Apr 27, 2011 33.19 33.40 33.05 33.36 606,937 +0.16(+0.48%)
Apr 26, 2011 33.42 33.42 33.16 33.20 1,043,825 -0.03(-0.09%)
Apr 25, 2011 33.20 33.31 33.13 33.23 628,836 +0.07(+0.21%)
Apr 21, 2011 33.31 33.47 33.12 33.16 912,572 -0.26(-0.78%)
Apr 20, 2011 33.17 33.72 33.17 33.42 948,363 +0.57(+1.74%)
Apr 19, 2011 32.78 32.87 32.58 32.85 1,146,990 +0.08(+0.24%)
Apr 18, 2011 32.92 32.95 32.57 32.77 1,158,319 -0.49(-1.47%)
Apr 15, 2011 33.27 33.32 32.92 33.26 860,779 +0.12(+0.36%)
Apr 14, 2011 33.03 33.20 32.82 33.14 707,203 -0.07(-0.21%)
Apr 13, 2011 33.08 33.27 33.00 33.21 782,904 +0.21(+0.64%)
Apr 12, 2011 32.86 33.22 32.67 33.00 1,741,030 -0.03(-0.09%)
Apr 11, 2011 32.84 33.46 32.84 33.03 1,342,685 +0.21(+0.64%)
Apr 08, 2011 33.38 33.40 32.65 32.82 1,532,526 -0.37(-1.11%)
Apr 07, 2011 33.11 33.48 33.02 33.19 1,536,231 -0.01(-0.03%)
Apr 06, 2011 33.06 33.25 32.87 33.20 836,139 +0.22(+0.67%)
Apr 05, 2011 33.03 33.18 32.81 32.98 924,979 -0.13(-0.39%)
Apr 04, 2011 33.17 33.24 32.87 33.11 1,202,488 -0.12(-0.36%)
Apr 01, 2011 32.78 33.38 32.76 33.23 1,785,840 +0.54(+1.65%)
Mar 31, 2011 32.73 32.99 32.46 32.69 1,474,250 -0.10(-0.30%)
Mar 30, 2011 32.40 32.80 32.38 32.79 984,036 +0.43(+1.33%)
Mar 29, 2011 31.76 32.45 31.71 32.36 900,201 +0.54(+1.70%)
Mar 28, 2011 32.06 32.10 31.79 31.82 990,651 -0.22(-0.69%)
Mar 25, 2011 32.20 32.43 31.99 32.04 848,698 -0.06(-0.19%)
Mar 24, 2011 31.65 32.15 31.57 32.10 1,305,149 +0.61(+1.94%)
Mar 23, 2011 31.57 31.64 31.38 31.49 1,082,124 -0.17(-0.54%)
Mar 22, 2011 31.45 31.72 31.41 31.66 1,271,526 +0.29(+0.92%)
Mar 21, 2011 31.41 31.45 31.31 31.37 778,340 +0.47(+1.52%)
Mar 18, 2011 30.83 31.15 30.77 30.90 1,634,661 +0.49(+1.61%)
Mar 17, 2011 30.62 30.80 30.29 30.41 1,444,945 +0.18(+0.60%)
Mar 16, 2011 30.39 30.73 30.19 30.23 2,204,773 -0.26(-0.85%)
Mar 15, 2011 30.46 30.67 30.38 30.49 1,598,092 -0.50(-1.61%)
Mar 14, 2011 31.08 31.24 30.74 30.99 713,809 -0.24(-0.77%)
Mar 11, 2011 30.89 31.28 30.86 31.23 623,760 +0.24(+0.77%)
Mar 10, 2011 31.33 31.33 30.82 30.99 1,980,554 -0.61(-1.93%)
Mar 09, 2011 31.57 31.70 31.20 31.60 944,426 -0.04(-0.13%)
Mar 08, 2011 30.78 31.67 30.78 31.64 1,392,423 +0.78(+2.53%)
Mar 07, 2011 31.65 31.76 30.45 30.86 1,659,358 -0.67(-2.12%)
Mar 04, 2011 31.76 31.79 31.32 31.53 1,029,092 -0.25(-0.79%)
Mar 03, 2011 31.89 31.99 31.67 31.78 1,673,662 +0.07(+0.22%)
Mar 02, 2011 32.28 32.34 31.54 31.71 1,694,698 -0.68(-2.10%)
Mar 01, 2011 32.39 32.53 32.15 32.39 2,872,097 +0.00(+0.00%)
Feb 28, 2011 32.03 32.40 31.82 32.39 1,818,725 +0.36(+1.12%)
Feb 25, 2011 31.25 32.04 31.25 32.03 1,085,175 +0.81(+2.59%)
Feb 24, 2011 30.89 31.37 30.55 31.22 1,421,466 +0.31(+1.00%)
Feb 23, 2011 31.51 31.51 30.74 30.91 991,005 -0.55(-1.75%)
Feb 22, 2011 31.76 31.96 31.39 31.46 1,153,048 -0.68(-2.12%)
Feb 18, 2011 31.75 32.23 31.68 32.14 1,536,571 +0.37(+1.16%)
Feb 17, 2011 31.40 31.77 31.22 31.77 1,157,435 +0.26(+0.83%)
Feb 16, 2011 31.81 31.97 31.42 31.51 1,568,523 -0.24(-0.76%)
Feb 15, 2011 31.70 31.90 31.53 31.75 762,754 +0.01(+0.03%)
Feb 14, 2011 31.86 31.88 31.55 31.74 695,044 -0.15(-0.47%)
Feb 11, 2011 31.75 32.00 31.60 31.89 1,041,962 +0.09(+0.28%)
Feb 10, 2011 31.55 31.88 31.35 31.80 1,136,800 +0.12(+0.38%)
Feb 09, 2011 31.75 31.95 31.40 31.68 1,623,709 -0.19(-0.60%)
Feb 08, 2011 31.10 32.05 30.94 31.87 2,171,531 +0.91(+2.94%)
Feb 07, 2011 30.95 31.17 30.85 30.96 1,576,665 +0.00(+0.00%)
Feb 04, 2011 30.83 31.11 30.68 30.96 954,716 +0.09(+0.29%)
Feb 03, 2011 30.94 30.98 30.70 30.87 943,819 -0.16(-0.52%)
Feb 02, 2011 31.04 31.29 30.94 31.03 1,423,664 -0.04(-0.13%)
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.