Fidelity National Information Services (NY: FIS )

73.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 29.70 30.24 29.52 30.23 2,417,758 +0.48(+1.61%)
Dec 28, 2012 29.81 30.13 29.75 29.75 1,439,871 -0.28(-0.93%)
Dec 27, 2012 29.76 30.12 29.55 30.03 2,314,056 +0.20(+0.67%)
Dec 26, 2012 30.34 30.38 29.80 29.83 1,333,968 -0.52(-1.72%)
Dec 24, 2012 30.34 30.49 30.14 30.35 722,886 +0.05(+0.17%)
Dec 21, 2012 30.73 31.05 30.17 30.30 3,548,226 -0.50(-1.61%)
Dec 20, 2012 30.40 31.01 30.17 30.80 5,785,361 +0.34(+1.11%)
Dec 19, 2012 30.52 30.54 30.13 30.46 6,091,349 -0.09(-0.28%)
Dec 18, 2012 30.35 30.62 30.32 30.54 7,885,903 +0.15(+0.49%)
Dec 17, 2012 31.00 31.07 30.33 30.40 7,790,218 -0.42(-1.35%)
Dec 14, 2012 30.92 31.00 30.74 30.81 3,679,851 -0.05(-0.17%)
Dec 13, 2012 31.26 31.35 30.57 30.87 4,731,031 -0.49(-1.58%)
Dec 12, 2012 31.54 31.79 31.31 31.36 3,630,087 -0.04(-0.14%)
Dec 11, 2012 31.50 31.72 31.25 31.40 3,587,412 -0.07(-0.22%)
Dec 10, 2012 31.23 31.65 31.14 31.47 3,745,224 +0.24(+0.77%)
Dec 07, 2012 31.90 32.08 31.02 31.23 4,155,708 -0.70(-2.19%)
Dec 06, 2012 31.72 31.96 31.49 31.93 3,967,819 +0.23(+0.74%)
Dec 05, 2012 31.40 31.88 31.05 31.70 4,058,798 +0.41(+1.33%)
Dec 04, 2012 30.99 31.39 30.99 31.28 2,802,411 +0.10(+0.33%)
Nov 30, 2012 31.20 31.43 31.18 31.18 2,534,438 -0.02(-0.06%)
Nov 29, 2012 31.19 31.46 31.09 31.20 1,867,136 +0.02(+0.06%)
Nov 28, 2012 30.63 31.20 30.62 31.18 2,503,055 +0.35(+1.15%)
Nov 27, 2012 30.89 31.01 30.67 30.82 1,954,111 -0.11(-0.36%)
Nov 26, 2012 30.82 31.01 30.64 30.94 1,494,555 +0.03(+0.11%)
Nov 23, 2012 30.78 30.95 30.70 30.90 445,881 +0.16(+0.53%)
Nov 21, 2012 30.69 30.85 30.59 30.74 714,068 +0.06(+0.20%)
Nov 20, 2012 30.38 30.87 30.29 30.68 2,738,751 +0.31(+1.02%)
Nov 19, 2012 30.44 30.46 30.16 30.37 1,885,930 +0.14(+0.46%)
Nov 16, 2012 29.68 30.40 29.68 30.23 2,893,867 +0.58(+1.95%)
Nov 15, 2012 29.76 30.00 29.43 29.65 1,607,454 -0.04(-0.15%)
Nov 14, 2012 29.43 30.42 29.04 29.69 1,465,369 -0.48(-1.60%)
Nov 13, 2012 29.95 30.30 29.74 30.18 1,693,454 +0.04(+0.14%)
Nov 12, 2012 29.83 30.28 29.68 30.13 2,060,893 +0.32(+1.07%)
Nov 09, 2012 29.56 29.98 29.46 29.81 1,586,407 +0.16(+0.55%)
Nov 08, 2012 29.80 29.85 29.47 29.65 2,655,266 -0.19(-0.64%)
Nov 07, 2012 29.66 30.15 29.58 29.84 2,778,532 -0.16(-0.52%)
Nov 06, 2012 29.68 30.61 28.74 30.00 5,167,191 +1.25(+4.36%)
Nov 05, 2012 28.88 28.95 28.33 28.74 2,024,238 -0.21(-0.72%)
Nov 02, 2012 28.76 29.13 28.63 28.95 2,183,996 +0.33(+1.15%)
Nov 01, 2012 28.38 28.76 28.23 28.62 2,381,746 +0.23(+0.82%)
Oct 31, 2012 28.19 28.56 28.18 28.39 2,448,214 +0.22(+0.77%)
Oct 26, 2012 28.12 28.17 28.17 28.17 1,172,647 +0.07(+0.25%)
Oct 25, 2012 28.44 28.50 28.03 28.10 3,194,958 -0.16(-0.58%)
Oct 24, 2012 28.18 28.27 27.90 28.27 2,132,595 +0.13(+0.46%)
Oct 23, 2012 27.97 28.20 27.71 28.14 1,438,016 +0.15(+0.52%)
Oct 19, 2012 28.14 28.14 27.85 27.99 1,690,820 -0.08(-0.28%)
Oct 18, 2012 28.10 28.24 28.00 28.07 901,686 -0.10(-0.37%)
Oct 17, 2012 28.10 28.21 28.05 28.17 626,968 +0.08(+0.28%)
Oct 16, 2012 27.99 28.15 27.96 28.10 936,111 +0.16(+0.56%)
Oct 15, 2012 27.59 28.01 27.42 27.94 1,749,752 +0.41(+1.47%)
Oct 12, 2012 27.21 27.66 27.19 27.53 1,892,496 +0.35(+1.30%)
Oct 11, 2012 27.10 27.32 27.00 27.18 1,651,528 +0.29(+1.06%)
Oct 10, 2012 26.69 26.96 26.69 26.90 2,659,287 +0.13(+0.48%)
Oct 09, 2012 26.99 27.06 26.77 26.77 1,550,542 -0.31(-1.15%)
Oct 08, 2012 27.11 27.18 26.94 27.08 1,259,584 -0.13(-0.48%)
Oct 05, 2012 27.83 27.97 27.20 27.21 3,400,809 +0.31(+1.16%)
Oct 04, 2012 26.84 27.06 26.74 26.90 2,519,448 +0.12(+0.45%)
Oct 03, 2012 26.76 26.89 26.62 26.77 2,082,346 +0.02(+0.06%)
Oct 02, 2012 26.58 26.89 26.57 26.76 2,365,037 +0.08(+0.29%)
Oct 01, 2012 27.06 27.13 26.68 26.68 2,200,024 -0.29(-1.06%)
Sep 28, 2012 27.30 27.39 26.94 26.96 2,667,460 -0.40(-1.45%)
Sep 27, 2012 27.55 27.61 27.34 27.36 1,834,228 -0.11(-0.41%)
Sep 26, 2012 27.88 27.96 27.41 27.47 2,174,663 -0.39(-1.39%)
Sep 25, 2012 28.16 28.35 27.86 27.86 1,914,286 -0.17(-0.62%)
Sep 24, 2012 27.87 28.23 27.79 28.04 2,345,156 -0.16(-0.55%)
Sep 21, 2012 28.21 28.33 28.04 28.19 4,450,789 +0.07(+0.25%)
Sep 20, 2012 27.89 28.20 27.76 28.12 1,818,044 +0.19(+0.68%)
Sep 19, 2012 28.02 28.14 27.92 27.93 2,227,214 -0.09(-0.31%)
Sep 18, 2012 27.85 28.03 27.71 28.02 1,340,620 +0.19(+0.68%)
Sep 17, 2012 27.39 27.89 27.25 27.83 5,405,961 +0.45(+1.64%)
Sep 14, 2012 27.59 27.63 27.33 27.38 2,814,923 -0.19(-0.69%)
Sep 13, 2012 27.22 27.67 27.16 27.57 2,291,582 +0.35(+1.30%)
Sep 12, 2012 27.54 27.54 27.18 27.21 1,545,165 -0.22(-0.79%)
Sep 11, 2012 27.89 27.89 27.42 27.43 1,637,107 -0.43(-1.54%)
Sep 10, 2012 27.85 28.06 27.83 27.86 1,219,313 -0.19(-0.67%)
Sep 07, 2012 28.00 28.17 27.96 28.05 1,373,299 +0.03(+0.12%)
Sep 06, 2012 27.53 28.03 27.52 28.01 1,660,056 +0.64(+2.35%)
Sep 05, 2012 27.17 27.59 27.13 27.37 2,164,114 +0.27(+0.98%)
Sep 04, 2012 27.05 27.22 26.86 27.10 1,353,895 +0.07(+0.25%)
Aug 31, 2012 27.17 27.21 26.87 27.04 1,553,862 +0.02(+0.06%)
Aug 30, 2012 27.10 27.17 26.99 27.02 1,341,949 -0.21(-0.76%)
Aug 29, 2012 27.22 27.29 27.04 27.22 914,058 -0.17(-0.63%)
Aug 27, 2012 27.55 27.55 27.31 27.40 716,046 -0.03(-0.13%)
Aug 24, 2012 27.10 27.49 27.02 27.43 1,183,916 +0.21(+0.76%)
Aug 23, 2012 27.14 27.29 26.98 27.22 1,193,725 +0.03(+0.13%)
Aug 22, 2012 27.21 27.37 27.04 27.19 1,318,730 -0.26(-0.94%)
Aug 21, 2012 27.44 27.63 27.32 27.45 3,055,030 -0.02(-0.06%)
Aug 20, 2012 26.76 27.56 26.76 27.46 3,014,598 +0.71(+2.66%)
Aug 17, 2012 26.58 26.78 26.46 26.75 6,761,677 +0.23(+0.87%)
Aug 16, 2012 26.56 26.75 26.36 26.52 1,724,433 +0.02(+0.06%)
Aug 15, 2012 26.65 26.72 26.49 26.50 1,418,965 -0.21(-0.80%)
Aug 14, 2012 26.67 26.82 26.61 26.72 1,893,840 +0.12(+0.45%)
Aug 13, 2012 26.56 26.62 26.43 26.60 1,888,992 -0.06(-0.23%)
Aug 10, 2012 26.53 26.68 26.53 26.66 1,081,616 +0.02(+0.06%)
Aug 09, 2012 26.61 26.72 26.55 26.64 939,889 +0.03(+0.13%)
Aug 08, 2012 26.56 26.73 26.47 26.61 2,740,940 -0.03(-0.13%)
Aug 07, 2012 26.83 26.89 26.64 26.64 2,441,004 -0.08(-0.29%)
Aug 06, 2012 27.04 27.15 26.68 26.72 1,288,177 -0.29(-1.08%)
Aug 03, 2012 26.80 27.09 26.65 27.01 3,520,002 +0.52(+1.98%)
Aug 02, 2012 26.22 26.56 26.14 26.49 2,796,194 +0.13(+0.49%)
Aug 01, 2012 27.05 27.14 26.25 26.36 2,596,722 -0.63(-2.32%)
Jul 31, 2012 27.19 27.19 26.94 26.98 2,576,720 -0.18(-0.66%)
Jul 30, 2012 27.47 27.65 27.16 27.16 3,235,797 -0.58(-2.07%)
Jul 27, 2012 27.37 27.83 27.22 27.74 3,204,694 +0.53(+1.96%)
Jul 26, 2012 27.59 27.75 27.20 27.21 2,440,409 +0.03(+0.09%)
Jul 25, 2012 27.47 27.49 27.15 27.18 1,440,089 -0.29(-1.06%)
Jul 24, 2012 27.53 27.68 27.33 27.47 1,726,298 +0.01(+0.03%)
Jul 23, 2012 27.38 27.65 27.13 27.46 1,878,188 -0.11(-0.40%)
Jul 20, 2012 27.89 27.93 27.55 27.58 1,758,067 -0.40(-1.44%)
Jul 19, 2012 28.60 28.60 27.92 27.98 2,770,684 -0.45(-1.60%)
Jul 18, 2012 29.00 29.16 27.69 28.43 5,358,977 -0.94(-3.21%)
Jul 17, 2012 29.46 29.63 29.29 29.38 1,371,278 -0.06(-0.20%)
Jul 16, 2012 29.28 29.57 29.18 29.44 1,437,949 -0.02(-0.06%)
Jul 13, 2012 28.64 29.47 28.61 29.46 2,542,801 +0.33(+1.15%)
Jul 12, 2012 29.06 29.22 29.00 29.12 1,484,510 -0.16(-0.56%)
Jul 11, 2012 29.15 29.36 29.03 29.28 1,439,670 +0.20(+0.68%)
Jul 10, 2012 29.62 29.90 29.03 29.09 1,439,366 -0.41(-1.40%)
Jul 09, 2012 29.37 29.52 29.12 29.50 933,718 +0.07(+0.23%)
Jul 06, 2012 29.34 29.52 29.19 29.43 1,386,136 -0.15(-0.52%)
Jul 05, 2012 29.70 29.91 29.58 29.59 1,384,069 -0.28(-0.95%)
Jul 03, 2012 29.55 29.88 29.50 29.87 934,634 +0.29(+0.99%)
Jul 02, 2012 29.28 29.59 29.07 29.58 2,501,181 +0.33(+1.12%)
Jun 29, 2012 29.16 29.25 29.01 29.25 3,102,400 +0.53(+1.85%)
Jun 28, 2012 28.81 28.91 28.50 28.72 2,268,500 -0.21(-0.74%)
Jun 27, 2012 28.10 29.03 28.10 28.93 3,043,048 +0.83(+2.96%)
Jun 26, 2012 27.89 28.17 27.83 28.10 1,563,372 +0.21(+0.77%)
Jun 25, 2012 28.28 28.30 27.88 27.89 1,260,867 -0.68(-2.37%)
Jun 22, 2012 28.47 28.69 28.34 28.56 1,234,288 +0.25(+0.88%)
Jun 21, 2012 29.08 29.10 28.31 28.31 1,256,652 -0.76(-2.60%)
Jun 20, 2012 28.65 29.12 28.65 29.07 2,085,057 +0.39(+1.35%)
Jun 19, 2012 28.58 28.92 28.57 28.68 1,164,671 +0.15(+0.54%)
Jun 18, 2012 28.27 28.58 28.14 28.53 1,106,323 +0.19(+0.67%)
Jun 15, 2012 27.99 28.40 27.92 28.34 3,614,755 +0.37(+1.32%)
Jun 14, 2012 27.80 28.07 27.77 27.97 1,532,014 +0.17(+0.62%)
Jun 13, 2012 27.40 27.94 27.14 27.80 2,257,024 +0.42(+1.54%)
Jun 12, 2012 27.31 27.51 27.14 27.38 1,441,949 +0.13(+0.47%)
Jun 11, 2012 27.83 27.92 27.24 27.25 1,391,466 -0.38(-1.36%)
Jun 08, 2012 27.28 27.63 27.22 27.63 879,241 +0.24(+0.87%)
Jun 07, 2012 27.74 27.75 27.35 27.39 1,250,287 -0.03(-0.09%)
Jun 06, 2012 27.27 27.42 27.11 27.41 1,755,486 +0.38(+1.39%)
Jun 05, 2012 26.59 27.08 26.50 27.04 1,501,624 +0.39(+1.47%)
Jun 04, 2012 26.76 26.94 26.41 26.65 2,137,493 -0.11(-0.41%)
Jun 01, 2012 27.58 27.63 26.74 26.76 2,515,798 -1.20(-4.30%)
May 31, 2012 28.08 28.19 27.75 27.96 6,739,474 -0.14(-0.52%)
May 30, 2012 28.25 28.30 28.04 28.10 2,562,262 -0.33(-1.17%)
May 29, 2012 28.26 28.48 27.97 28.44 1,965,234 +0.44(+1.58%)
May 25, 2012 28.15 28.20 27.87 27.99 1,163,741 -0.12(-0.42%)
May 24, 2012 28.11 28.22 27.84 28.11 2,001,560 +0.10(+0.37%)
May 23, 2012 27.64 28.04 27.54 28.01 2,402,793 +0.20(+0.71%)
May 22, 2012 27.32 27.81 27.16 27.81 2,044,031 +0.59(+2.16%)
May 21, 2012 26.77 27.27 26.76 27.23 1,697,118 +0.47(+1.75%)
May 18, 2012 27.37 27.45 26.70 26.76 1,922,276 -0.56(-2.06%)
May 17, 2012 27.71 27.75 27.32 27.32 1,793,720 -0.42(-1.51%)
May 16, 2012 27.77 28.01 27.66 27.74 1,698,075 +0.06(+0.22%)
May 15, 2012 27.69 27.88 27.49 27.68 1,358,820 -0.03(-0.12%)
May 14, 2012 27.73 27.84 27.49 27.71 1,170,723 -0.21(-0.76%)
May 11, 2012 27.66 28.07 27.58 27.93 1,565,259 +0.15(+0.55%)
May 10, 2012 27.68 27.84 27.61 27.77 1,700,074 +0.27(+0.99%)
May 09, 2012 27.17 27.71 27.16 27.50 1,723,670 +0.00(+0.00%)
May 08, 2012 27.64 27.73 27.24 27.50 1,784,535 -0.35(-1.26%)
May 07, 2012 28.00 28.13 27.81 27.85 1,147,847 -0.24(-0.85%)
May 04, 2012 28.31 28.43 28.04 28.09 1,413,133 -0.34(-1.20%)
May 03, 2012 28.84 28.84 28.41 28.43 900,609 -0.45(-1.57%)
May 02, 2012 28.91 29.00 28.73 28.88 2,222,531 -0.14(-0.50%)
May 01, 2012 28.74 29.13 28.72 29.03 2,045,323 +0.31(+1.07%)
Apr 30, 2012 28.79 28.85 28.50 28.72 1,350,845 -0.19(-0.65%)
Apr 27, 2012 28.86 29.00 28.70 28.91 2,387,026 +0.22(+0.77%)
Apr 26, 2012 28.12 29.00 28.08 28.68 2,851,426 +0.48(+1.69%)
Apr 25, 2012 28.06 28.33 27.80 28.21 2,016,285 +0.38(+1.35%)
Apr 24, 2012 27.99 28.05 27.74 27.83 1,580,078 -0.20(-0.73%)
Apr 23, 2012 27.94 28.07 27.70 28.04 1,690,589 -0.17(-0.60%)
Apr 20, 2012 28.31 28.42 28.21 28.21 2,175,854 -0.03(-0.09%)
Apr 19, 2012 28.41 28.76 28.08 28.23 1,908,707 -0.26(-0.93%)
Apr 18, 2012 28.25 28.59 28.16 28.50 2,059,305 +0.09(+0.33%)
Apr 17, 2012 27.81 28.53 27.59 28.40 2,660,573 +0.38(+1.37%)
Apr 16, 2012 27.68 28.16 27.67 28.02 1,355,391 +0.32(+1.14%)
Apr 13, 2012 27.96 28.08 27.70 27.70 1,403,320 -0.35(-1.25%)
Apr 12, 2012 27.98 28.21 27.96 28.05 1,924,838 +0.09(+0.34%)
Apr 11, 2012 27.69 28.03 27.61 27.96 2,495,006 +0.48(+1.74%)
Apr 10, 2012 27.46 27.75 27.40 27.48 3,556,969 +0.01(+0.03%)
Apr 09, 2012 27.45 27.60 27.33 27.47 1,763,978 -0.32(-1.14%)
Apr 05, 2012 27.66 27.87 27.65 27.79 2,256,683 +0.03(+0.12%)
Apr 04, 2012 28.17 28.21 27.74 27.75 1,984,816 -0.59(-2.08%)
Apr 03, 2012 28.63 28.72 28.16 28.34 1,605,388 -0.29(-1.01%)
Apr 02, 2012 28.13 28.93 28.02 28.63 3,013,040 +0.38(+1.36%)
Mar 30, 2012 28.49 28.52 28.09 28.25 2,330,512 +0.06(+0.21%)
Mar 29, 2012 27.96 28.35 27.96 28.19 1,896,545 +0.00(+0.00%)
Mar 28, 2012 28.27 28.31 27.94 28.19 1,680,799 -0.09(-0.30%)
Mar 27, 2012 28.51 28.51 28.22 28.27 1,193,687 -0.17(-0.60%)
Mar 26, 2012 28.29 28.45 28.18 28.45 1,886,862 +0.33(+1.18%)
Mar 23, 2012 28.07 28.18 27.85 28.11 1,281,649 +0.02(+0.06%)
Mar 22, 2012 27.83 28.18 27.75 28.10 1,438,328 +0.05(+0.18%)
Mar 21, 2012 27.93 28.17 27.87 28.04 1,744,520 +0.00(+0.00%)
Mar 20, 2012 27.84 28.12 27.68 28.04 2,098,272 +0.00(+0.00%)
Mar 19, 2012 28.04 28.12 27.93 28.04 1,574,860 -0.10(-0.36%)
Mar 16, 2012 28.10 28.20 27.92 28.15 4,463,952 +0.14(+0.52%)
Mar 15, 2012 27.48 28.15 27.41 28.00 2,815,117 +0.52(+1.89%)
Mar 14, 2012 27.28 27.54 27.16 27.48 1,465,342 +0.30(+1.10%)
Mar 13, 2012 27.10 27.18 26.93 27.18 2,432,620 +0.25(+0.91%)
Mar 12, 2012 26.85 27.06 26.74 26.94 1,396,603 +0.08(+0.32%)
Mar 09, 2012 26.98 27.04 26.78 26.85 1,225,368 -0.02(-0.06%)
Mar 08, 2012 26.89 26.96 26.68 26.87 1,429,220 +0.24(+0.89%)
Mar 07, 2012 26.44 26.72 26.33 26.63 1,561,367 +0.29(+1.09%)
Mar 06, 2012 26.45 26.67 26.25 26.34 1,437,353 -0.31(-1.14%)
Mar 05, 2012 26.49 26.70 26.45 26.65 1,630,531 +0.21(+0.80%)
Mar 02, 2012 27.01 27.01 26.42 26.44 1,393,569 -0.63(-2.32%)
Mar 01, 2012 26.95 27.11 26.89 27.06 2,810,302 +0.17(+0.63%)
Feb 29, 2012 26.67 26.95 26.53 26.89 2,842,145 +0.21(+0.79%)
Feb 28, 2012 26.50 26.81 26.32 26.68 2,361,400 +0.22(+0.83%)
Feb 27, 2012 26.17 26.62 26.02 26.46 1,831,149 +0.13(+0.48%)
Feb 24, 2012 26.34 26.46 26.26 26.34 1,806,533 -0.03(-0.13%)
Feb 23, 2012 26.04 26.43 25.98 26.37 3,621,821 +0.32(+1.24%)
Feb 22, 2012 25.93 26.24 25.93 26.05 2,747,340 -0.03(-0.13%)
Feb 21, 2012 26.11 26.18 25.91 26.08 2,386,652 +0.06(+0.23%)
Feb 17, 2012 26.52 26.53 25.85 26.02 4,044,390 -0.39(-1.48%)
Feb 16, 2012 26.65 26.71 26.40 26.41 2,096,628 -0.24(-0.89%)
Feb 15, 2012 26.63 27.10 26.52 26.65 3,684,183 +0.34(+1.29%)
Feb 14, 2012 25.14 26.53 25.14 26.31 5,262,410 +1.73(+7.03%)
Feb 13, 2012 24.43 24.65 24.28 24.58 2,867,206 +0.30(+1.22%)
Feb 10, 2012 24.24 24.31 24.17 24.28 1,879,490 -0.10(-0.42%)
Feb 09, 2012 24.54 24.56 24.29 24.39 2,355,055 -0.04(-0.17%)
Feb 08, 2012 24.50 24.60 24.32 24.43 2,779,907 -0.07(-0.28%)
Feb 07, 2012 24.63 24.63 24.46 24.50 1,980,915 -0.31(-1.23%)
Feb 06, 2012 24.71 24.85 24.63 24.80 1,379,685 -0.12(-0.48%)
Feb 03, 2012 24.58 24.92 24.55 24.92 2,857,951 +0.55(+2.26%)
Feb 02, 2012 24.43 24.44 24.29 24.37 2,174,177 +0.04(+0.17%)
Feb 01, 2012 24.18 24.39 24.13 24.33 2,456,066 +0.12(+0.49%)
Jan 31, 2012 24.21 24.30 24.06 24.21 2,330,007 +0.00(+0.00%)
Jan 30, 2012 23.92 24.22 23.80 24.21 1,156,902 +0.01(+0.04%)
Jan 27, 2012 23.96 24.25 23.93 24.20 1,500,086 +0.12(+0.49%)
Jan 26, 2012 24.08 24.15 23.90 24.08 1,132,410 +0.07(+0.28%)
Jan 25, 2012 23.72 24.07 23.57 24.01 1,206,348 +0.24(+1.00%)
Jan 24, 2012 23.44 23.83 23.39 23.78 1,118,205 +0.08(+0.32%)
Jan 23, 2012 23.56 23.73 23.45 23.70 1,257,653 +0.10(+0.43%)
Jan 20, 2012 23.39 23.63 23.30 23.60 1,650,647 +0.20(+0.87%)
Jan 19, 2012 23.31 23.54 23.28 23.39 1,548,731 +0.18(+0.77%)
Jan 18, 2012 22.91 23.26 22.77 23.22 1,035,454 +0.31(+1.33%)
Jan 17, 2012 22.97 23.13 22.87 22.91 1,607,796 +0.08(+0.33%)
Jan 13, 2012 22.83 22.91 22.64 22.83 1,692,401 -0.14(-0.59%)
Jan 12, 2012 23.22 23.26 22.87 22.97 2,370,634 -0.11(-0.48%)
Jan 11, 2012 22.95 23.17 22.92 23.08 1,252,765 +0.05(+0.22%)
Jan 10, 2012 23.16 23.35 22.70 23.03 1,913,585 +0.15(+0.67%)
Jan 09, 2012 22.46 22.94 22.44 22.88 1,727,913 +0.47(+2.12%)
Jan 06, 2012 22.74 22.87 22.38 22.40 2,151,468 -0.40(-1.75%)
Jan 05, 2012 22.51 23.06 22.51 22.80 2,213,161 +0.17(+0.75%)
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.