Fidelity National Information Services (NY: FIS )

69.23 -0.50 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.33 50.51 50.08 50.18 1,016,594 -0.17(-0.34%)
Sep 29, 2014 49.86 50.51 49.68 50.35 1,135,822 -0.16(-0.32%)
Sep 26, 2014 50.41 50.65 50.25 50.51 1,018,480 +0.12(+0.25%)
Sep 25, 2014 51.22 51.31 50.38 50.39 1,766,948 -0.98(-1.91%)
Sep 24, 2014 50.69 51.48 50.52 51.37 1,327,106 +0.65(+1.28%)
Sep 23, 2014 50.83 51.11 50.72 50.72 1,356,589 -0.22(-0.44%)
Sep 22, 2014 50.92 51.08 50.63 50.94 1,416,790 -0.10(-0.19%)
Sep 19, 2014 51.01 51.23 50.92 51.04 3,105,145 +0.28(+0.54%)
Sep 18, 2014 50.78 51.01 50.75 50.76 1,270,681 +0.05(+0.11%)
Sep 17, 2014 50.83 51.05 50.56 50.71 1,139,335 -0.09(-0.18%)
Sep 16, 2014 50.59 50.95 50.35 50.80 1,209,429 +0.08(+0.16%)
Sep 15, 2014 50.86 50.93 50.58 50.72 888,012 -0.11(-0.21%)
Sep 12, 2014 51.20 51.25 50.59 50.83 1,216,548 -0.20(-0.40%)
Sep 11, 2014 51.27 51.39 50.92 51.03 1,808,451 -0.50(-0.96%)
Sep 10, 2014 51.11 51.63 51.08 51.53 1,179,511 +0.35(+0.68%)
Sep 09, 2014 51.70 51.80 51.12 51.18 1,730,482 -0.61(-1.18%)
Sep 08, 2014 51.93 52.25 51.69 51.79 1,735,051 -0.14(-0.27%)
Sep 05, 2014 51.27 51.97 51.26 51.94 1,544,298 +0.61(+1.19%)
Sep 04, 2014 51.04 51.61 50.92 51.32 1,623,257 +0.49(+0.96%)
Sep 03, 2014 50.73 50.91 50.60 50.84 779,390 +0.19(+0.37%)
Sep 02, 2014 50.52 50.86 50.32 50.65 996,471 +0.28(+0.55%)
Aug 29, 2014 50.24 50.37 50.37 50.37 737,673 +0.04(+0.07%)
Aug 28, 2014 50.42 50.61 50.31 50.34 722,257 -0.24(-0.47%)
Aug 27, 2014 50.82 50.90 50.45 50.58 707,178 -0.28(-0.56%)
Aug 26, 2014 51.04 51.16 50.84 50.86 657,544 -0.17(-0.33%)
Aug 25, 2014 50.91 51.17 50.75 51.03 1,630,041 +0.31(+0.61%)
Aug 22, 2014 50.77 50.89 50.55 50.72 703,289 -0.16(-0.31%)
Aug 21, 2014 50.77 51.16 50.57 50.88 1,068,127 +0.12(+0.23%)
Aug 20, 2014 50.54 50.78 50.39 50.77 1,447,678 +0.25(+0.49%)
Aug 19, 2014 50.35 50.87 50.34 50.52 1,931,042 +0.20(+0.41%)
Aug 18, 2014 49.81 50.45 49.80 50.31 1,858,518 +0.78(+1.58%)
Aug 15, 2014 49.82 49.98 49.20 49.53 2,182,635 -0.11(-0.21%)
Aug 14, 2014 49.72 49.81 49.58 49.64 1,218,568 +0.02(+0.04%)
Aug 13, 2014 49.30 49.70 49.30 49.62 1,444,397 +0.58(+1.18%)
Aug 12, 2014 49.06 49.37 48.94 49.04 1,180,749 -0.12(-0.25%)
Aug 11, 2014 49.22 49.64 49.12 49.17 1,226,769 +0.17(+0.34%)
Aug 08, 2014 48.80 49.07 48.72 49.00 1,521,289 +0.30(+0.62%)
Aug 07, 2014 48.97 49.42 48.63 48.70 1,597,912 -0.14(-0.29%)
Aug 06, 2014 49.17 49.38 48.79 48.84 1,278,914 -0.36(-0.72%)
Aug 05, 2014 49.53 49.87 49.11 49.19 1,284,675 -0.46(-0.93%)
Aug 04, 2014 49.90 49.98 49.44 49.66 1,424,302 -0.14(-0.29%)
Aug 01, 2014 49.81 50.19 49.78 49.80 1,343,306 -0.27(-0.53%)
Jul 31, 2014 50.21 50.40 49.98 50.06 2,120,893 -0.55(-1.09%)
Jul 30, 2014 50.13 50.66 50.00 50.61 1,962,956 +0.59(+1.19%)
Jul 29, 2014 50.50 50.54 49.32 50.02 2,368,922 -0.19(-0.37%)
Jul 28, 2014 50.15 50.33 49.71 50.21 1,462,632 -0.03(-0.05%)
Jul 25, 2014 49.97 50.37 49.97 50.23 1,156,984 +0.01(+0.02%)
Jul 24, 2014 50.36 50.37 50.10 50.22 1,148,194 +0.00(+0.00%)
Jul 23, 2014 50.45 50.49 50.17 50.22 682,305 -0.28(-0.56%)
Jul 22, 2014 50.36 50.58 50.27 50.51 1,066,102 +0.33(+0.65%)
Jul 21, 2014 50.30 50.41 50.09 50.18 652,043 -0.34(-0.67%)
Jul 18, 2014 50.00 50.55 49.87 50.52 1,166,712 +0.61(+1.23%)
Jul 17, 2014 50.15 50.49 49.90 49.90 1,737,874 -0.49(-0.97%)
Jul 16, 2014 50.29 50.47 50.05 50.39 2,391,416 +0.22(+0.44%)
Jul 15, 2014 49.83 50.21 49.75 50.17 1,656,507 +0.33(+0.66%)
Jul 14, 2014 49.50 49.86 49.38 49.84 1,391,712 +0.50(+1.01%)
Jul 11, 2014 48.97 49.38 48.72 49.34 1,229,355 +0.44(+0.89%)
Jul 10, 2014 48.56 49.30 48.52 48.91 1,268,782 -0.10(-0.20%)
Jul 09, 2014 49.03 49.09 48.82 49.01 829,698 +0.10(+0.20%)
Jul 08, 2014 49.03 49.11 48.63 48.91 1,053,157 -0.11(-0.22%)
Jul 07, 2014 48.99 49.19 48.86 49.02 594,355 -0.20(-0.40%)
Jul 03, 2014 48.83 49.21 49.21 49.21 611,160 +0.45(+0.93%)
Jul 02, 2014 48.64 48.95 48.57 48.76 822,847 +0.01(+0.02%)
Jul 01, 2014 48.72 49.20 48.65 48.75 1,317,092 +0.16(+0.33%)
Jun 30, 2014 48.58 48.72 48.15 48.59 1,244,810 -0.06(-0.13%)
Jun 27, 2014 48.39 48.73 48.28 48.65 1,570,900 +0.12(+0.26%)
Jun 26, 2014 49.03 49.04 48.20 48.53 2,348,904 -0.55(-1.12%)
Jun 25, 2014 48.29 49.18 48.23 49.08 1,895,656 +0.65(+1.34%)
Jun 24, 2014 48.34 48.69 48.32 48.43 1,245,182 -0.04(-0.07%)
Jun 23, 2014 48.32 48.53 48.13 48.47 963,180 +0.14(+0.29%)
Jun 20, 2014 48.16 48.65 48.12 48.32 2,324,888 +0.21(+0.44%)
Jun 19, 2014 47.95 48.23 47.85 48.11 1,536,071 +0.21(+0.44%)
Jun 18, 2014 47.92 48.05 47.63 47.90 1,054,076 -0.11(-0.22%)
Jun 17, 2014 47.59 48.16 47.58 48.00 1,227,926 +0.37(+0.78%)
Jun 16, 2014 47.68 47.81 47.45 47.63 764,729 -0.17(-0.35%)
Jun 13, 2014 47.61 47.93 47.60 47.80 785,845 +0.17(+0.35%)
Jun 12, 2014 48.11 48.11 47.42 47.63 772,283 -0.47(-0.98%)
Jun 11, 2014 48.58 48.58 48.08 48.10 673,037 -0.61(-1.25%)
Jun 10, 2014 48.75 48.82 48.58 48.71 747,535 +0.04(+0.09%)
Jun 06, 2014 48.21 48.73 48.18 48.67 1,008,465 +0.46(+0.95%)
Jun 05, 2014 47.85 48.22 47.67 48.21 953,578 +0.32(+0.66%)
Jun 04, 2014 47.66 47.92 47.48 47.89 1,164,638 +0.17(+0.35%)
Jun 03, 2014 47.61 47.89 47.59 47.72 569,035 -0.13(-0.28%)
Jun 02, 2014 47.82 48.02 47.52 47.85 957,591 +0.00(+0.00%)
May 30, 2014 47.75 47.91 47.65 47.85 932,300 +0.08(+0.17%)
May 29, 2014 47.94 47.94 47.67 47.78 1,313,869 +0.11(+0.22%)
May 28, 2014 47.48 47.89 47.31 47.67 1,334,880 +0.27(+0.56%)
May 27, 2014 47.40 47.66 47.17 47.40 940,210 +0.23(+0.49%)
May 23, 2014 47.03 47.17 47.17 47.17 750,785 +0.14(+0.30%)
May 22, 2014 47.07 47.09 46.88 47.03 469,128 -0.01(-0.02%)
May 21, 2014 47.12 47.28 46.95 47.04 938,088 -0.01(-0.02%)
May 20, 2014 47.61 47.68 47.02 47.05 1,045,370 -0.48(-1.00%)
May 19, 2014 47.03 47.60 46.90 47.53 2,623,883 +0.34(+0.71%)
May 16, 2014 47.47 47.66 46.98 47.19 2,923,240 -0.35(-0.74%)
May 15, 2014 47.93 47.93 47.40 47.55 1,196,898 -0.43(-0.90%)
May 14, 2014 48.25 48.38 47.94 47.98 866,725 -0.34(-0.70%)
May 13, 2014 48.54 48.54 48.28 48.31 1,125,772 -0.21(-0.44%)
May 12, 2014 47.65 48.58 47.62 48.53 2,637,318 +1.03(+2.16%)
May 09, 2014 47.40 47.56 47.12 47.50 1,589,897 +0.24(+0.50%)
May 08, 2014 47.35 47.74 47.14 47.26 1,419,691 -0.21(-0.45%)
May 07, 2014 47.69 47.76 47.18 47.47 1,458,761 +0.01(+0.02%)
May 06, 2014 48.06 48.07 47.43 47.47 1,392,346 -0.69(-1.43%)
May 05, 2014 47.84 48.40 47.66 48.16 1,349,496 +0.11(+0.24%)
May 02, 2014 47.53 48.17 47.44 48.04 1,771,685 +0.66(+1.40%)
May 01, 2014 47.29 47.54 46.07 47.38 2,086,274 +0.16(+0.34%)
Apr 30, 2014 46.76 47.37 46.46 47.22 2,155,267 +0.56(+1.19%)
Apr 29, 2014 46.16 46.67 45.94 46.66 1,786,772 +0.80(+1.73%)
Apr 28, 2014 46.11 46.49 45.40 45.87 1,088,889 +0.09(+0.19%)
Apr 25, 2014 46.18 46.20 45.74 45.78 857,985 -0.66(-1.43%)
Apr 24, 2014 47.27 47.27 46.31 46.44 1,808,829 -0.66(-1.41%)
Apr 23, 2014 46.41 47.24 46.41 47.10 2,405,764 +0.70(+1.50%)
Apr 22, 2014 46.37 46.57 46.19 46.41 1,136,296 +0.00(+0.00%)
Apr 21, 2014 46.75 46.82 46.10 46.41 794,420 -0.15(-0.32%)
Apr 17, 2014 46.14 46.56 46.56 46.56 1,594,131 +0.16(+0.34%)
Apr 16, 2014 46.48 46.73 46.28 46.40 1,470,133 +0.31(+0.67%)
Apr 15, 2014 45.89 46.35 45.59 46.09 2,227,733 +0.42(+0.91%)
Apr 14, 2014 45.65 45.78 45.22 45.67 1,380,806 +0.35(+0.78%)
Apr 11, 2014 45.45 45.86 45.06 45.32 1,668,183 -0.47(-1.02%)
Apr 10, 2014 46.92 46.98 45.79 45.79 992,935 -1.06(-2.26%)
Apr 09, 2014 46.77 46.88 46.28 46.85 1,238,166 +0.29(+0.63%)
Apr 08, 2014 46.74 46.79 46.27 46.56 1,434,481 -0.20(-0.43%)
Apr 07, 2014 46.86 47.07 46.16 46.76 3,712,339 -0.23(-0.49%)
Apr 04, 2014 48.23 48.24 46.89 46.99 1,432,505 -0.87(-1.83%)
Apr 03, 2014 47.93 48.03 47.74 47.86 1,204,114 +0.00(+0.00%)
Apr 02, 2014 47.64 48.02 47.49 47.86 1,365,212 +0.21(+0.45%)
Apr 01, 2014 47.34 47.69 47.16 47.65 1,178,668 +0.42(+0.88%)
Mar 31, 2014 47.01 47.59 47.00 47.24 2,203,741 +0.49(+1.06%)
Mar 28, 2014 46.35 47.00 46.17 46.74 1,272,580 +0.49(+1.07%)
Mar 27, 2014 46.21 46.50 45.95 46.25 1,645,956 -0.16(-0.34%)
Mar 26, 2014 47.09 47.23 46.37 46.41 1,191,467 -0.49(-1.06%)
Mar 25, 2014 47.29 47.35 46.67 46.90 1,160,056 -0.07(-0.15%)
Mar 24, 2014 48.00 48.18 46.88 46.97 1,031,244 -0.90(-1.88%)
Mar 21, 2014 48.45 48.67 47.64 47.87 2,862,004 -0.11(-0.22%)
Mar 20, 2014 47.59 48.09 47.50 47.98 1,115,983 +0.36(+0.76%)
Mar 19, 2014 47.99 48.16 47.31 47.62 1,020,709 -0.27(-0.55%)
Mar 18, 2014 47.24 47.93 47.22 47.88 1,049,451 +0.65(+1.37%)
Mar 17, 2014 46.91 47.35 46.91 47.24 1,648,141 +0.62(+1.33%)
Mar 14, 2014 47.07 47.25 46.57 46.62 2,022,626 -0.51(-1.09%)
Mar 13, 2014 48.43 48.51 47.13 47.13 1,811,400 -1.04(-2.16%)
Mar 12, 2014 48.18 48.24 47.92 48.17 1,330,178 -0.18(-0.38%)
Mar 11, 2014 48.60 48.84 48.26 48.36 1,353,561 -0.17(-0.34%)
Mar 10, 2014 48.76 48.78 48.39 48.52 885,603 -0.28(-0.58%)
Mar 07, 2014 49.19 49.26 48.70 48.81 1,128,007 -0.16(-0.32%)
Mar 06, 2014 48.92 49.26 48.76 48.96 1,504,927 +0.11(+0.22%)
Mar 05, 2014 49.83 49.83 48.82 48.86 1,653,429 -0.90(-1.80%)
Mar 04, 2014 49.26 49.87 49.16 49.76 1,365,596 +1.16(+2.39%)
Mar 03, 2014 48.39 48.83 48.01 48.60 955,533 -0.33(-0.68%)
Feb 28, 2014 49.23 49.45 48.67 48.93 1,499,849 -0.36(-0.73%)
Feb 27, 2014 48.36 49.31 48.36 49.29 1,524,973 +0.76(+1.56%)
Feb 26, 2014 48.46 48.77 48.27 48.53 1,082,723 +0.18(+0.38%)
Feb 25, 2014 48.25 48.54 48.06 48.35 976,298 +0.04(+0.09%)
Feb 24, 2014 47.86 48.67 47.81 48.30 1,141,269 +0.49(+1.03%)
Feb 21, 2014 47.96 48.14 47.81 47.81 917,382 +0.06(+0.13%)
Feb 20, 2014 47.53 48.08 47.43 47.75 948,396 +0.31(+0.65%)
Feb 19, 2014 47.60 48.18 47.42 47.44 884,504 -0.34(-0.72%)
Feb 18, 2014 47.42 47.83 47.24 47.79 1,052,084 +0.40(+0.84%)
Feb 14, 2014 47.39 47.39 47.39 47.39 1,032,314 -0.18(-0.39%)
Feb 13, 2014 46.91 47.57 46.91 47.57 1,113,222 +0.46(+0.97%)
Feb 12, 2014 46.85 47.16 46.77 47.12 1,987,017 +0.38(+0.81%)
Feb 11, 2014 46.77 46.98 46.31 46.74 1,931,792 +0.08(+0.17%)
Feb 10, 2014 47.14 47.23 46.28 46.66 1,841,078 -0.60(-1.27%)
Feb 07, 2014 46.49 47.28 46.38 47.26 3,656,571 +1.08(+2.34%)
Feb 06, 2014 45.30 46.18 45.18 46.18 2,557,163 +0.97(+2.14%)
Feb 05, 2014 44.83 45.58 44.46 45.21 3,455,654 +0.38(+0.84%)
Feb 04, 2014 43.37 45.16 42.38 44.83 3,353,484 +1.83(+4.26%)
Feb 03, 2014 44.64 44.74 42.99 43.00 2,259,841 -1.61(-3.61%)
Jan 31, 2014 44.91 44.95 44.42 44.61 2,733,364 -0.90(-1.97%)
Jan 30, 2014 45.39 45.77 45.25 45.51 1,150,403 +0.62(+1.39%)
Jan 29, 2014 44.42 45.42 44.42 44.88 2,773,787 +0.04(+0.10%)
Jan 28, 2014 44.32 44.89 44.17 44.84 981,540 +0.51(+1.15%)
Jan 27, 2014 44.87 44.88 44.30 44.33 2,279,446 -0.40(-0.90%)
Jan 24, 2014 46.37 46.49 44.61 44.73 3,138,808 -2.12(-4.53%)
Jan 23, 2014 46.63 47.07 46.41 46.85 3,059,526 -0.22(-0.47%)
Jan 22, 2014 46.81 47.12 46.77 47.07 2,023,116 +0.22(+0.47%)
Jan 21, 2014 46.63 46.91 46.33 46.85 2,328,358 +0.45(+0.97%)
Jan 17, 2014 46.29 46.40 46.40 46.40 1,621,721 +0.18(+0.38%)
Jan 16, 2014 46.07 46.34 45.96 46.23 1,595,019 +0.12(+0.27%)
Jan 15, 2014 46.14 46.33 46.00 46.11 2,534,571 -0.04(-0.08%)
Jan 14, 2014 45.96 46.52 45.79 46.14 2,274,201 +0.35(+0.77%)
Jan 13, 2014 46.47 46.70 45.69 45.79 1,379,025 -0.84(-1.81%)
Jan 10, 2014 46.78 46.84 46.37 46.63 792,331 -0.02(-0.04%)
Jan 09, 2014 46.72 46.85 46.55 46.65 706,738 +0.02(+0.04%)
Jan 08, 2014 46.65 46.76 46.49 46.63 2,014,334 +0.04(+0.09%)
Jan 07, 2014 46.55 46.73 46.44 46.59 972,532 +0.09(+0.19%)
Jan 06, 2014 46.84 47.01 46.44 46.50 896,414 -0.26(-0.56%)
Jan 03, 2014 46.64 47.17 46.52 46.77 1,101,693 +0.13(+0.28%)
Jan 02, 2014 46.98 47.12 46.45 46.63 1,120,420 -0.60(-1.27%)
Dec 31, 2013 46.95 47.23 47.23 47.23 810,690 +0.34(+0.73%)
Dec 30, 2013 46.52 46.97 46.50 46.89 754,378 +0.48(+1.02%)
Dec 27, 2013 46.54 46.69 46.33 46.41 589,228 +0.08(+0.17%)
Dec 26, 2013 46.43 46.43 46.08 46.33 1,296,137 +0.17(+0.36%)
Dec 24, 2013 46.13 46.27 46.03 46.17 871,056 -0.02(-0.04%)
Dec 23, 2013 46.46 46.52 46.08 46.18 1,026,957 -0.15(-0.32%)
Dec 20, 2013 46.18 46.34 45.81 46.33 1,767,429 +0.41(+0.90%)
Dec 19, 2013 46.03 46.18 45.78 45.92 988,070 -0.10(-0.21%)
Dec 18, 2013 45.12 46.04 44.66 46.02 1,129,444 +1.10(+2.45%)
Dec 17, 2013 45.20 45.20 44.70 44.92 1,048,521 -0.19(-0.43%)
Dec 16, 2013 44.86 45.19 44.84 45.11 719,049 +0.43(+0.96%)
Dec 13, 2013 44.56 44.89 44.48 44.68 947,902 +0.25(+0.55%)
Dec 12, 2013 44.08 44.57 44.08 44.43 998,763 +0.19(+0.44%)
Dec 11, 2013 44.90 44.97 44.13 44.24 1,453,236 -0.65(-1.44%)
Dec 10, 2013 44.48 44.91 44.34 44.89 1,844,704 +0.33(+0.75%)
Dec 09, 2013 44.69 44.98 44.40 44.56 1,165,476 -0.02(-0.04%)
Dec 06, 2013 44.00 44.72 43.97 44.57 950,765 +0.95(+2.17%)
Dec 05, 2013 44.10 44.23 43.57 43.63 1,251,596 -0.57(-1.29%)
Dec 04, 2013 44.14 44.47 43.81 44.20 1,308,723 -0.20(-0.45%)
Dec 03, 2013 44.23 44.80 44.12 44.40 2,244,837 +0.07(+0.16%)
Dec 02, 2013 44.50 44.59 44.27 44.33 1,677,092 -0.07(-0.16%)
Nov 29, 2013 44.51 44.65 44.34 44.40 750,283 -0.14(-0.31%)
Nov 27, 2013 44.61 44.68 44.30 44.54 899,341 +0.01(+0.02%)
Nov 26, 2013 44.58 44.69 44.01 44.53 2,507,485 +0.03(+0.06%)
Nov 25, 2013 44.84 44.95 44.26 44.50 958,127 -0.16(-0.35%)
Nov 22, 2013 44.60 44.69 44.30 44.66 1,672,011 +0.00(+0.00%)
Nov 21, 2013 44.48 44.69 44.31 44.66 1,340,666 +0.27(+0.61%)
Nov 20, 2013 44.72 44.73 44.28 44.39 1,146,643 +0.04(+0.08%)
Nov 19, 2013 44.33 45.11 44.19 44.35 1,392,746 +0.03(+0.08%)
Nov 18, 2013 44.71 44.77 44.23 44.32 1,137,740 -0.31(-0.69%)
Nov 15, 2013 43.94 44.65 43.85 44.63 2,007,987 +0.51(+1.15%)
Nov 14, 2013 43.25 44.23 43.15 44.12 1,755,209 +1.45(+3.39%)
Nov 12, 2013 42.08 42.79 41.98 42.67 1,093,020 +0.46(+1.08%)
Nov 11, 2013 42.18 42.48 42.09 42.22 1,213,144 -0.11(-0.27%)
Nov 08, 2013 41.61 42.49 41.52 42.33 1,986,509 +0.59(+1.41%)
Nov 07, 2013 42.64 42.70 41.69 41.74 910,891 -0.74(-1.75%)
Nov 06, 2013 42.49 42.61 42.22 42.49 944,167 +0.02(+0.04%)
Nov 05, 2013 42.47 42.58 42.24 42.47 939,264 -0.05(-0.12%)
Nov 04, 2013 42.59 42.68 42.36 42.52 945,437 -0.01(-0.02%)
Nov 01, 2013 42.88 42.94 42.50 42.53 1,163,416 -0.18(-0.41%)
Oct 31, 2013 42.67 43.11 42.45 42.71 1,336,279 -0.04(-0.08%)
Oct 30, 2013 43.17 43.36 42.69 42.74 2,002,194 -0.42(-0.97%)
Oct 29, 2013 41.44 43.48 41.16 43.16 2,439,381 +2.04(+4.96%)
Oct 28, 2013 41.56 41.61 41.11 41.12 1,966,648 -0.44(-1.05%)
Oct 25, 2013 41.63 41.73 41.45 41.56 1,044,687 -0.03(-0.08%)
Oct 24, 2013 41.72 41.88 41.52 41.59 932,975 -0.11(-0.25%)
Oct 23, 2013 41.80 41.94 41.52 41.70 1,100,979 -0.30(-0.71%)
Oct 22, 2013 41.72 42.13 41.70 42.00 903,828 +0.32(+0.78%)
Oct 21, 2013 41.52 41.74 41.38 41.67 738,289 +0.18(+0.44%)
Oct 18, 2013 41.05 41.72 40.82 41.49 1,518,501 +0.61(+1.50%)
Oct 17, 2013 40.69 40.88 40.53 40.88 1,382,921 +0.04(+0.11%)
Oct 16, 2013 40.31 40.88 40.22 40.83 1,112,847 +0.86(+2.15%)
Oct 15, 2013 40.38 40.47 39.96 39.97 1,057,493 -0.57(-1.40%)
Oct 14, 2013 40.32 40.64 40.23 40.54 764,698 +0.10(+0.24%)
Oct 11, 2013 40.04 40.50 40.03 40.45 739,306 +0.21(+0.52%)
Oct 10, 2013 39.61 40.24 39.61 40.24 1,268,609 +0.90(+2.29%)
Oct 09, 2013 39.68 39.69 38.95 39.33 1,939,887 -0.30(-0.75%)
Oct 08, 2013 40.18 40.29 39.62 39.63 1,724,733 -0.58(-1.44%)
Oct 07, 2013 40.45 40.48 40.21 40.21 953,756 -0.57(-1.40%)
Oct 04, 2013 40.38 40.80 40.32 40.78 1,677,358 +0.42(+1.04%)
Oct 03, 2013 41.08 41.10 40.28 40.36 2,042,381 -0.86(-2.08%)
Oct 02, 2013 40.89 41.23 40.78 41.22 1,363,868 +0.15(+0.36%)
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.