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 (%)
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%)
Jan 04, 2012 22.56 22.70 22.30 22.63 2,013,826 +0.09(+0.41%)
Dec 30, 2011 22.50 22.64 22.44 22.54 1,128,039 +0.05(+0.23%)
Dec 29, 2011 22.42 22.53 22.34 22.49 1,540,512 +0.16(+0.72%)
Dec 28, 2011 22.61 22.67 22.26 22.33 1,821,556 -0.27(-1.20%)
Dec 27, 2011 22.45 22.75 22.45 22.60 1,239,397 +0.05(+0.23%)
Dec 23, 2011 22.46 22.67 22.44 22.55 1,247,417 +0.46(+2.07%)
Dec 21, 2011 21.81 22.11 21.74 22.09 1,878,746 +0.16(+0.73%)
Dec 20, 2011 21.63 22.07 21.63 21.93 3,311,884 +0.72(+3.40%)
Dec 19, 2011 21.65 21.69 21.17 21.21 1,895,003 -0.34(-1.57%)
Dec 16, 2011 21.55 21.82 21.41 21.55 2,954,884 +0.16(+0.75%)
Dec 15, 2011 21.71 21.86 21.34 21.39 2,206,409 -0.14(-0.63%)
Dec 14, 2011 21.34 21.74 21.29 21.52 2,977,460 +0.18(+0.83%)
Dec 13, 2011 21.64 21.81 21.22 21.34 2,101,563 -0.15(-0.71%)
Dec 12, 2011 21.61 21.71 21.44 21.50 2,132,197 -0.26(-1.21%)
Dec 09, 2011 21.39 21.90 21.34 21.76 2,878,056 +0.45(+2.10%)
Dec 08, 2011 21.84 21.94 21.27 21.31 3,437,704 -0.65(-2.97%)
Dec 07, 2011 21.28 21.98 21.10 21.96 3,021,047 +0.60(+2.81%)
Dec 06, 2011 21.65 21.65 21.36 21.36 2,474,204 -0.29(-1.33%)
Dec 05, 2011 21.40 21.79 21.32 21.65 2,701,318 +0.58(+2.73%)
Dec 02, 2011 21.06 21.12 20.95 21.07 2,885,823 +0.25(+1.22%)
Dec 01, 2011 20.29 20.99 20.24 20.82 3,062,736 +0.44(+2.16%)
Nov 30, 2011 19.95 20.39 19.79 20.38 4,321,344 +1.10(+5.70%)
Nov 29, 2011 19.57 19.60 19.25 19.28 2,429,568 -0.36(-1.85%)
Nov 28, 2011 19.59 19.68 19.47 19.64 1,316,156 +0.54(+2.83%)
Nov 25, 2011 19.19 19.36 19.06 19.10 1,035,963 -0.17(-0.88%)
Nov 23, 2011 19.14 19.46 19.07 19.27 2,837,410 -0.04(-0.22%)
Nov 22, 2011 19.74 19.81 19.25 19.31 2,523,083 -0.46(-2.31%)
Nov 21, 2011 19.71 19.89 19.55 19.77 2,329,617 -0.26(-1.31%)
Nov 18, 2011 20.00 20.13 19.82 20.03 3,806,630 +0.04(+0.21%)
Nov 17, 2011 20.63 20.73 19.95 19.99 3,082,725 -0.71(-3.43%)
Nov 16, 2011 20.89 21.22 20.67 20.70 2,167,492 -0.36(-1.69%)
Nov 15, 2011 21.12 21.28 20.93 21.06 4,523,539 -0.09(-0.44%)
Nov 14, 2011 21.66 21.67 21.06 21.15 2,135,537 -0.66(-3.03%)
Nov 11, 2011 21.58 21.85 21.55 21.81 1,120,376 +0.58(+2.75%)
Nov 10, 2011 21.30 21.38 20.96 21.22 1,857,848 +0.19(+0.88%)
Nov 09, 2011 21.39 21.53 21.02 21.04 2,389,015 -0.95(-4.31%)
Nov 08, 2011 21.79 21.99 21.53 21.99 1,324,611 +0.28(+1.29%)
Nov 07, 2011 21.33 21.71 21.22 21.71 1,808,059 +0.36(+1.70%)
Nov 04, 2011 21.39 21.48 21.08 21.34 2,038,490 -0.24(-1.10%)
Nov 03, 2011 20.99 21.61 20.73 21.58 2,362,097 +0.78(+3.74%)
Nov 02, 2011 21.26 21.40 20.68 20.80 3,787,938 -0.18(-0.85%)
Nov 01, 2011 20.63 21.59 20.35 20.98 6,646,489 -1.17(-5.27%)
Oct 31, 2011 22.58 22.85 22.12 22.15 4,136,884 -0.76(-3.32%)
Oct 28, 2011 22.86 22.98 22.71 22.91 2,089,757 -0.19(-0.84%)
Oct 27, 2011 22.96 23.24 22.72 23.10 3,089,967 +0.85(+3.80%)
Oct 26, 2011 22.21 22.32 21.58 22.26 2,201,189 +0.34(+1.54%)
Oct 25, 2011 22.21 22.38 21.86 21.92 1,771,295 -0.44(-1.97%)
Oct 24, 2011 21.87 22.42 21.79 22.36 1,045,083 +0.55(+2.52%)
Oct 21, 2011 21.77 21.92 21.58 21.81 1,788,759 +0.28(+1.30%)
Oct 20, 2011 21.66 21.88 21.24 21.53 2,124,087 -0.10(-0.47%)
Oct 19, 2011 22.27 22.27 21.57 21.63 1,612,027 -0.63(-2.85%)
Oct 18, 2011 21.61 22.35 21.39 22.27 2,411,324 +0.60(+2.77%)
Oct 17, 2011 21.94 22.00 21.61 21.66 1,943,832 -0.41(-1.88%)
Oct 14, 2011 22.04 22.16 21.90 22.08 1,314,878 +0.30(+1.40%)
Oct 13, 2011 21.74 21.86 21.44 21.77 1,179,879 -0.08(-0.39%)
Oct 12, 2011 21.79 21.99 21.57 21.86 1,835,604 +0.25(+1.17%)
Oct 11, 2011 21.33 21.80 21.28 21.61 905,441 +0.05(+0.24%)
Oct 10, 2011 21.36 21.55 21.27 21.55 1,282,044 +0.58(+2.78%)
Oct 07, 2011 21.31 21.38 20.94 20.97 2,119,848 -0.34(-1.59%)
Oct 06, 2011 20.84 21.32 20.84 21.31 2,261,630 +0.73(+3.53%)
Oct 05, 2011 20.74 20.86 20.29 20.58 3,205,206 -0.12(-0.57%)
Oct 04, 2011 19.53 20.75 19.50 20.70 3,014,702 +0.86(+4.35%)
Oct 03, 2011 20.62 20.78 19.82 19.84 2,269,026 -0.74(-3.58%)
Sep 30, 2011 20.66 20.90 20.57 20.57 1,915,311 -0.40(-1.90%)
Sep 29, 2011 21.25 21.37 20.52 20.97 1,706,718 +0.10(+0.49%)
Sep 28, 2011 21.19 21.34 20.83 20.87 2,109,635 -0.32(-1.52%)
Sep 27, 2011 21.17 21.59 21.04 21.19 1,791,810 +0.42(+2.04%)
Sep 26, 2011 20.51 20.78 20.18 20.77 1,882,260 +0.38(+1.87%)
Sep 23, 2011 20.37 20.56 20.23 20.39 1,965,483 -0.05(-0.25%)
Sep 22, 2011 20.64 20.64 20.02 20.44 4,003,777 -0.61(-2.89%)
Sep 21, 2011 22.01 22.10 21.04 21.05 2,518,757 -0.96(-4.38%)
Sep 20, 2011 22.07 22.42 21.98 22.01 1,555,764 +0.00(+0.00%)
Sep 19, 2011 21.99 22.12 21.80 22.01 1,386,913 -0.41(-1.85%)
Sep 16, 2011 22.20 22.50 22.07 22.43 5,593,455 +0.28(+1.26%)
Sep 15, 2011 22.09 22.15 21.73 22.15 1,947,015 +0.36(+1.67%)
Sep 14, 2011 21.69 22.05 21.28 21.78 2,199,544 +0.21(+0.98%)
Sep 13, 2011 21.55 21.71 21.34 21.57 1,603,418 +0.03(+0.16%)
Sep 12, 2011 21.22 21.56 21.04 21.54 1,682,034 +0.12(+0.55%)
Sep 09, 2011 22.06 22.15 21.38 21.42 1,801,567 -0.93(-4.16%)
Sep 08, 2011 22.53 22.67 22.30 22.35 1,629,937 -0.30(-1.31%)
Sep 07, 2011 22.03 22.65 21.87 22.64 2,497,052 +0.91(+4.20%)
Sep 06, 2011 21.89 22.03 21.60 21.73 4,185,760 -0.91(-4.03%)
Sep 02, 2011 23.08 23.21 22.64 22.64 1,755,124 -0.87(-3.70%)
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.