Fidelity National Information Services (NY: FIS )

72.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 70.27 70.27 70.27 0 -1.26(-1.77%)
Dec 29, 2016 71.20 71.64 71.07 71.53 1,584,529 +0.39(+0.55%)
Dec 28, 2016 71.16 71.41 70.71 71.14 1,681,382 -0.08(-0.12%)
Dec 27, 2016 70.70 71.45 70.47 71.22 1,277,194 +0.60(+0.86%)
Dec 23, 2016 70.62 70.62 70.62 0 +0.20(+0.29%)
Dec 22, 2016 71.08 71.08 70.22 70.41 2,241,514 -0.83(-1.16%)
Dec 21, 2016 70.87 71.73 70.63 71.24 1,033,685 +0.21(+0.30%)
Dec 20, 2016 70.83 71.12 70.30 71.03 1,821,767 +0.35(+0.50%)
Dec 19, 2016 71.26 71.48 70.53 70.67 1,873,586 -0.52(-0.73%)
Dec 16, 2016 72.04 72.22 70.85 71.20 8,459,231 -0.66(-0.92%)
Dec 15, 2016 70.70 72.25 70.23 71.85 2,295,775 +1.33(+1.88%)
Dec 14, 2016 69.89 71.16 69.70 70.53 2,989,570 +0.78(+1.12%)
Dec 13, 2016 70.41 70.72 69.71 69.75 1,693,100 -0.41(-0.58%)
Dec 12, 2016 69.80 70.45 69.77 70.15 1,958,711 +0.20(+0.29%)
Dec 09, 2016 69.54 70.10 69.41 69.95 1,573,186 +0.41(+0.59%)
Dec 08, 2016 69.94 69.95 69.16 69.54 1,930,788 -0.46(-0.66%)
Dec 07, 2016 69.18 70.04 68.48 70.01 3,036,833 +0.10(+0.15%)
Dec 06, 2016 69.91 70.01 69.41 69.90 1,957,734 +0.21(+0.31%)
Dec 05, 2016 69.94 70.14 69.53 69.69 2,184,652 +0.26(+0.37%)
Dec 02, 2016 70.13 70.26 69.39 69.43 1,882,420 -0.68(-0.96%)
Dec 01, 2016 71.44 71.47 69.79 70.11 1,806,978 -1.35(-1.89%)
Nov 30, 2016 72.99 73.22 71.44 71.46 2,016,838 -1.58(-2.17%)
Nov 29, 2016 73.00 73.23 72.73 73.04 1,268,667 +0.21(+0.29%)
Nov 28, 2016 72.94 73.13 72.52 72.83 1,405,628 -0.08(-0.11%)
Nov 25, 2016 73.19 73.35 72.73 72.91 737,398 -0.22(-0.30%)
Nov 23, 2016 73.13 73.13 73.13 0 +1.26(+1.75%)
Nov 22, 2016 71.71 71.99 71.26 71.88 1,603,570 +0.10(+0.14%)
Nov 21, 2016 71.50 72.10 71.44 71.77 1,627,591 +0.38(+0.53%)
Nov 18, 2016 70.31 71.80 70.17 71.39 2,422,256 +1.16(+1.65%)
Nov 17, 2016 69.75 70.31 69.36 70.24 1,944,854 +0.71(+1.03%)
Nov 16, 2016 69.20 69.64 68.91 69.52 1,557,990 +0.33(+0.48%)
Nov 15, 2016 69.93 70.23 69.09 69.19 2,062,658 -0.42(-0.60%)
Nov 14, 2016 70.77 71.26 69.26 69.61 2,172,820 -1.05(-1.48%)
Nov 11, 2016 70.97 71.65 70.55 70.65 1,870,925 -0.68(-0.95%)
Nov 10, 2016 71.47 71.65 70.23 71.33 2,159,631 +0.14(+0.20%)
Nov 09, 2016 70.06 71.42 69.39 71.19 1,693,392 +0.28(+0.39%)
Nov 08, 2016 70.82 71.28 70.37 70.91 1,045,165 +0.09(+0.13%)
Nov 07, 2016 70.71 71.11 70.57 70.82 1,918,502 +1.00(+1.43%)
Nov 04, 2016 69.34 70.26 69.30 69.82 1,548,348 +0.42(+0.60%)
Nov 03, 2016 69.48 69.78 69.20 69.40 1,189,796 -0.07(-0.11%)
Nov 02, 2016 70.92 71.11 69.32 69.48 2,394,192 -1.67(-2.34%)
Nov 01, 2016 68.42 71.38 68.40 71.14 4,532,384 +2.71(+3.96%)
Oct 31, 2016 68.90 69.08 67.81 68.43 1,928,243 -0.42(-0.61%)
Oct 28, 2016 68.72 69.42 68.64 68.85 2,015,968 +0.26(+0.38%)
Oct 27, 2016 69.39 69.46 68.11 68.59 3,428,370 -0.98(-1.41%)
Oct 26, 2016 69.77 70.26 69.45 69.57 959,679 -0.38(-0.54%)
Oct 25, 2016 70.22 69.84 69.95 1,632,722 -0.31(-0.45%)
Oct 24, 2016 69.91 70.39 69.64 70.26 1,596,619 +0.82(+1.19%)
Oct 21, 2016 69.26 69.72 68.89 69.44 1,174,080 -0.26(-0.37%)
Oct 20, 2016 70.64 70.69 69.29 69.70 2,361,417 -0.95(-1.35%)
Oct 19, 2016 70.55 70.85 70.38 70.65 1,065,358 +0.34(+0.49%)
Oct 18, 2016 70.77 70.92 70.25 70.31 1,268,168 +0.13(+0.18%)
Oct 17, 2016 70.99 71.03 70.13 70.18 1,248,792 -0.64(-0.90%)
Oct 14, 2016 70.98 71.70 70.81 70.82 977,372 +0.16(+0.22%)
Oct 13, 2016 70.99 71.22 70.29 70.66 1,629,496 -0.80(-1.11%)
Oct 12, 2016 70.90 71.55 70.61 71.46 1,042,147 +0.65(+0.92%)
Oct 11, 2016 71.36 71.37 70.38 70.81 1,506,551 -0.85(-1.19%)
Oct 10, 2016 72.10 72.35 71.63 71.66 1,204,403 -0.20(-0.28%)
Oct 07, 2016 72.63 72.85 71.55 71.87 1,827,125 -0.60(-0.83%)
Oct 06, 2016 71.20 72.51 71.17 72.47 2,039,868 +1.31(+1.83%)
Oct 05, 2016 71.17 72.09 70.67 71.16 1,902,873 +0.38(+0.54%)
Oct 04, 2016 71.20 71.44 70.29 70.78 1,204,234 -0.42(-0.59%)
Oct 03, 2016 71.10 71.58 71.03 71.20 1,144,025 -0.11(-0.16%)
Sep 30, 2016 71.22 71.57 70.62 71.31 1,959,418 +0.18(+0.25%)
Sep 29, 2016 71.45 72.11 71.09 71.13 1,277,759 -0.36(-0.50%)
Sep 28, 2016 72.10 72.10 70.88 71.50 1,833,861 -0.47(-0.66%)
Sep 27, 2016 71.26 72.00 71.15 71.97 1,374,644 +0.81(+1.13%)
Sep 26, 2016 71.06 71.53 71.05 71.16 1,019,366 -0.19(-0.27%)
Sep 23, 2016 71.30 71.66 71.28 71.36 1,175,490 -0.41(-0.57%)
Sep 22, 2016 71.96 72.11 71.28 71.76 1,480,840 +0.37(+0.52%)
Sep 21, 2016 71.15 71.54 70.43 71.39 2,297,896 +0.51(+0.72%)
Sep 20, 2016 70.72 71.22 70.55 70.88 2,137,535 +0.62(+0.88%)
Sep 19, 2016 70.28 70.50 69.85 70.26 3,009,954 +0.75(+1.08%)
Sep 16, 2016 70.71 70.72 69.31 69.51 13,336,713 -1.44(-2.04%)
Sep 15, 2016 70.27 71.26 69.89 70.96 2,335,035 +0.55(+0.78%)
Sep 14, 2016 70.86 71.13 70.14 70.41 2,972,028 -0.34(-0.48%)
Sep 13, 2016 71.35 71.67 70.69 70.76 2,197,013 -1.25(-1.74%)
Sep 12, 2016 71.05 72.16 70.78 72.01 2,308,373 +0.60(+0.84%)
Sep 09, 2016 72.74 73.17 71.40 71.41 2,194,978 -1.72(-2.35%)
Sep 08, 2016 73.50 73.86 72.98 73.13 2,244,328 -0.73(-0.99%)
Sep 07, 2016 74.17 74.17 73.50 73.86 1,547,763 -0.33(-0.45%)
Sep 06, 2016 75.35 75.35 73.65 74.19 1,960,125 -0.03(-0.04%)
Sep 02, 2016 73.81 74.21 74.21 74.21 1,751,006 +0.74(+1.00%)
Sep 01, 2016 73.26 73.62 72.93 73.48 1,525,704 +0.29(+0.39%)
Aug 31, 2016 73.34 73.34 72.90 73.19 1,425,249 -0.18(-0.24%)
Aug 30, 2016 73.36 73.53 73.09 73.37 895,056 +0.13(+0.18%)
Aug 29, 2016 73.37 73.80 73.18 73.24 1,211,686 -0.13(-0.18%)
Aug 26, 2016 73.67 74.13 72.97 73.37 855,708 -0.08(-0.11%)
Aug 25, 2016 73.36 73.58 73.07 73.45 1,118,300 +0.05(+0.06%)
Aug 24, 2016 73.76 73.90 73.13 73.40 1,240,759 -0.47(-0.64%)
Aug 23, 2016 73.61 73.92 73.54 73.87 965,903 +0.52(+0.70%)
Aug 22, 2016 73.08 73.37 72.86 73.36 902,863 +0.21(+0.29%)
Aug 19, 2016 72.91 73.18 72.60 73.14 1,535,927 +0.04(+0.05%)
Aug 18, 2016 72.90 73.31 72.86 73.11 1,574,883 +0.08(+0.11%)
Aug 17, 2016 72.97 73.16 72.44 73.02 1,263,844 +0.24(+0.33%)
Aug 16, 2016 73.54 73.54 72.78 72.78 1,340,823 -1.11(-1.50%)
Aug 15, 2016 73.93 74.15 73.71 73.89 1,241,487 +0.05(+0.06%)
Aug 12, 2016 74.02 74.06 73.56 73.85 1,446,036 -0.42(-0.57%)
Aug 11, 2016 73.95 74.47 73.95 74.27 1,617,024 +0.60(+0.81%)
Aug 10, 2016 73.62 73.74 73.30 73.67 992,183 +0.11(+0.15%)
Aug 09, 2016 73.35 73.76 73.10 73.56 1,803,352 +0.30(+0.40%)
Aug 08, 2016 73.59 73.59 73.02 73.26 1,127,999 +0.17(+0.23%)
Aug 05, 2016 72.51 73.23 72.41 73.10 1,117,238 +0.93(+1.29%)
Aug 04, 2016 72.20 72.71 72.10 72.17 1,679,123 +0.06(+0.09%)
Aug 03, 2016 72.42 72.45 71.71 72.10 1,590,992 -0.30(-0.41%)
Aug 02, 2016 73.02 73.10 72.14 72.40 1,726,550 -0.67(-0.92%)
Aug 01, 2016 73.56 73.71 72.82 73.07 1,506,209 -0.30(-0.41%)
Jul 29, 2016 74.16 74.26 73.19 73.38 2,049,023 -0.77(-1.03%)
Jul 28, 2016 74.44 74.48 73.59 74.14 1,537,727 -0.40(-0.53%)
Jul 27, 2016 74.73 75.11 74.20 74.54 2,927,032 -0.05(-0.06%)
Jul 26, 2016 73.81 75.00 73.36 74.58 6,149,718 +2.71(+3.77%)
Jul 25, 2016 72.01 72.01 71.45 71.87 2,417,816 -0.07(-0.10%)
Jul 22, 2016 71.68 72.05 71.68 71.95 1,096,870 +0.14(+0.19%)
Jul 21, 2016 72.01 72.15 71.39 71.81 1,922,223 -0.16(-0.22%)
Jul 20, 2016 71.65 72.00 71.39 71.96 1,729,495 +0.78(+1.09%)
Jul 19, 2016 70.67 71.22 70.50 71.19 1,268,920 +0.26(+0.36%)
Jul 18, 2016 70.71 70.99 70.50 70.93 1,394,590 +0.31(+0.44%)
Jul 15, 2016 71.18 71.27 70.58 70.62 1,687,477 -0.32(-0.46%)
Jul 14, 2016 71.54 71.73 70.90 70.94 2,129,314 -0.23(-0.32%)
Jul 13, 2016 71.30 71.45 70.97 71.17 1,486,906 +0.18(+0.25%)
Jul 12, 2016 70.45 71.11 70.12 71.00 2,028,901 +0.87(+1.24%)
Jul 11, 2016 70.40 70.90 70.07 70.13 2,046,407 -0.02(-0.03%)
Jul 08, 2016 69.25 70.28 68.97 70.15 2,367,389 +1.17(+1.70%)
Jul 07, 2016 68.49 69.03 68.49 68.97 1,812,494 +0.47(+0.69%)
Jul 06, 2016 68.48 68.86 68.13 68.50 2,240,289 -0.33(-0.48%)
Jul 05, 2016 68.34 68.89 68.07 68.84 3,148,403 +0.10(+0.15%)
Jul 01, 2016 68.09 68.73 68.73 68.73 3,031,826 +0.76(+1.11%)
Jun 30, 2016 66.90 67.98 66.68 67.98 2,480,256 +1.13(+1.70%)
Jun 29, 2016 65.87 66.94 65.79 66.84 2,173,430 +1.30(+1.98%)
Jun 28, 2016 63.71 65.54 63.70 65.54 2,517,068 +2.47(+3.92%)
Jun 27, 2016 64.54 64.57 62.77 63.07 2,996,479 -2.13(-3.27%)
Jun 24, 2016 65.77 66.53 65.16 65.20 5,990,270 -2.99(-4.38%)
Jun 23, 2016 67.89 68.20 67.64 68.19 1,737,832 +0.72(+1.07%)
Jun 22, 2016 67.73 67.97 67.37 67.47 1,304,306 -0.15(-0.22%)
Jun 21, 2016 67.46 67.87 67.11 67.62 2,818,428 +0.37(+0.55%)
Jun 20, 2016 67.73 68.28 67.14 67.25 2,870,761 +0.09(+0.14%)
Jun 17, 2016 67.94 67.94 66.86 67.16 4,827,259 -0.89(-1.32%)
Jun 16, 2016 67.64 68.18 67.29 68.05 2,502,143 +0.13(+0.19%)
Jun 15, 2016 68.07 68.27 67.75 67.92 2,061,991 -0.12(-0.18%)
Jun 14, 2016 67.45 68.17 67.26 68.04 1,662,048 +0.53(+0.78%)
Jun 13, 2016 68.15 68.63 67.48 67.52 1,953,616 -0.83(-1.21%)
Jun 10, 2016 68.55 68.61 68.09 68.34 1,952,348 -0.74(-1.06%)
Jun 09, 2016 69.02 69.32 68.88 69.08 1,294,467 -0.22(-0.32%)
Jun 08, 2016 69.24 69.60 69.02 69.30 1,316,719 -0.06(-0.09%)
Jun 07, 2016 69.21 69.64 69.08 69.36 1,729,295 +0.16(+0.23%)
Jun 06, 2016 68.91 69.69 68.72 69.21 1,958,923 +0.27(+0.39%)
Jun 03, 2016 68.92 69.09 68.28 68.94 1,366,189 -0.36(-0.52%)
Jun 02, 2016 68.63 69.37 68.27 69.30 1,464,974 +0.61(+0.88%)
Jun 01, 2016 68.28 68.72 67.72 68.69 1,473,370 +0.41(+0.61%)
May 31, 2016 68.47 68.57 67.89 68.28 3,500,227 -0.13(-0.19%)
May 27, 2016 67.94 68.41 68.41 68.41 1,605,924 +0.35(+0.51%)
May 26, 2016 67.57 68.49 67.35 68.06 1,973,060 +0.32(+0.48%)
May 25, 2016 68.00 68.13 67.51 67.74 2,323,340 -0.21(-0.31%)
May 24, 2016 67.10 68.00 66.95 67.95 5,550,969 +1.26(+1.89%)
May 23, 2016 66.99 67.02 66.62 66.69 1,499,261 -0.40(-0.60%)
May 20, 2016 67.20 67.20 66.79 67.09 2,610,201 +0.34(+0.51%)
May 19, 2016 66.24 66.87 65.94 66.75 1,907,813 +0.20(+0.30%)
May 18, 2016 66.24 66.99 65.83 66.55 2,654,087 +0.24(+0.36%)
May 17, 2016 66.81 67.11 66.11 66.31 2,278,275 -0.61(-0.91%)
May 16, 2016 66.45 67.10 66.12 66.92 2,849,372 +0.44(+0.66%)
May 13, 2016 66.03 67.14 66.01 66.48 8,183,709 +0.50(+0.75%)
May 12, 2016 66.24 67.09 65.55 65.98 5,134,194 -1.53(-2.26%)
May 11, 2016 68.15 68.21 67.29 67.51 2,999,835 -0.39(-0.57%)
May 10, 2016 66.15 67.94 66.15 67.89 4,022,920 +1.96(+2.97%)
May 09, 2016 66.04 67.09 65.77 65.94 2,900,621 +0.43(+0.66%)
May 06, 2016 64.48 65.52 64.40 65.50 2,438,813 +0.79(+1.22%)
May 05, 2016 65.17 65.73 64.29 64.71 3,176,151 -0.61(-0.93%)
May 04, 2016 65.32 65.64 64.82 65.32 4,205,350 -0.22(-0.34%)
May 03, 2016 63.96 66.40 63.91 65.54 9,359,400 +3.78(+6.12%)
May 02, 2016 60.68 61.93 60.42 61.76 4,368,790 +1.27(+2.10%)
Apr 29, 2016 60.02 60.78 59.61 60.49 3,258,033 +0.12(+0.20%)
Apr 28, 2016 60.70 61.10 60.23 60.37 1,759,600 -0.67(-1.10%)
Apr 27, 2016 60.13 61.25 60.13 61.04 1,602,228 +0.37(+0.61%)
Apr 26, 2016 60.52 60.88 59.88 60.68 1,495,983 +0.28(+0.46%)
Apr 25, 2016 59.72 60.55 59.47 60.40 1,713,457 +0.42(+0.71%)
Apr 22, 2016 59.67 60.16 59.17 59.98 1,562,882 +0.00(+0.00%)
Apr 21, 2016 60.88 61.30 59.75 59.98 2,201,992 -1.11(-1.82%)
Apr 20, 2016 60.27 61.40 60.05 61.09 3,133,761 +0.88(+1.47%)
Apr 19, 2016 59.97 60.53 59.76 60.21 1,803,665 +0.44(+0.74%)
Apr 18, 2016 58.87 59.79 58.76 59.77 1,181,838 +0.87(+1.48%)
Apr 15, 2016 59.07 59.36 58.83 58.89 1,785,698 -0.12(-0.20%)
Apr 14, 2016 59.00 59.28 58.77 59.01 1,279,593 -0.08(-0.14%)
Apr 13, 2016 59.18 59.30 58.63 59.10 1,974,635 +0.23(+0.39%)
Apr 12, 2016 58.93 59.20 58.60 58.87 1,541,547 -0.07(-0.12%)
Apr 11, 2016 59.05 59.59 59.05 58.94 1,889,995 +0.12(+0.20%)
Apr 08, 2016 59.21 59.24 58.61 58.82 1,899,844 +0.08(+0.14%)
Apr 07, 2016 58.88 59.19 58.36 58.74 1,614,161 -0.56(-0.95%)
Apr 06, 2016 58.23 59.37 58.19 59.30 1,581,571 +0.97(+1.67%)
Apr 05, 2016 58.83 59.00 58.26 58.32 1,310,608 -0.83(-1.40%)
Apr 04, 2016 59.86 60.08 59.07 59.15 1,597,393 -0.62(-1.03%)
Apr 01, 2016 58.51 59.86 58.28 59.77 3,050,141 +1.56(+2.69%)
Mar 31, 2016 57.95 58.60 57.77 58.20 1,811,565 +0.12(+0.21%)
Mar 30, 2016 57.92 58.29 57.85 58.08 1,519,891 +0.24(+0.41%)
Mar 29, 2016 57.21 57.87 57.05 57.85 1,202,256 +0.46(+0.80%)
Mar 28, 2016 57.92 57.92 57.23 57.39 1,136,654 -0.18(-0.32%)
Mar 24, 2016 57.62 57.57 57.57 57.57 1,705,234 -0.25(-0.43%)
Mar 23, 2016 57.45 57.92 57.18 57.82 2,480,040 +0.40(+0.70%)
Mar 22, 2016 57.46 57.69 57.34 57.41 1,575,093 -0.28(-0.48%)
Mar 21, 2016 57.33 57.85 57.17 57.69 2,446,055 +0.19(+0.34%)
Mar 18, 2016 56.94 57.77 56.31 57.50 9,943,198 -0.48(-0.82%)
Mar 17, 2016 57.67 58.26 57.49 57.97 2,498,734 +0.28(+0.48%)
Mar 16, 2016 57.29 57.92 57.19 57.70 1,662,270 +0.30(+0.53%)
Mar 15, 2016 56.83 57.64 56.83 57.39 1,520,048 -0.10(-0.18%)
Mar 14, 2016 57.44 57.61 56.92 57.50 2,606,657 -0.01(-0.02%)
Mar 11, 2016 56.60 57.69 56.09 57.51 4,228,091 +1.14(+2.03%)
Mar 10, 2016 55.15 56.53 55.00 56.36 4,738,782 +1.41(+2.57%)
Mar 09, 2016 54.49 54.98 54.12 54.95 2,046,436 +0.77(+1.42%)
Mar 08, 2016 54.50 54.71 54.14 54.18 1,606,492 -0.81(-1.48%)
Mar 07, 2016 55.34 55.54 54.78 55.00 2,019,053 -0.68(-1.22%)
Mar 04, 2016 55.23 55.70 54.89 55.67 3,372,508 +0.44(+0.80%)
Mar 03, 2016 54.80 55.36 54.41 55.23 2,398,083 +0.38(+0.68%)
Mar 02, 2016 54.90 54.92 54.13 54.86 1,710,073 -0.07(-0.13%)
Mar 01, 2016 53.84 54.94 53.74 54.93 2,365,101 +1.60(+3.00%)
Feb 29, 2016 54.41 54.65 53.31 53.33 2,987,959 -1.14(-2.08%)
Feb 26, 2016 55.10 55.49 54.38 54.47 1,973,238 -0.50(-0.92%)
Feb 25, 2016 54.32 55.00 53.95 54.97 1,699,545 +0.79(+1.45%)
Feb 24, 2016 53.57 54.23 52.92 54.18 1,753,971 +0.18(+0.34%)
Feb 23, 2016 54.62 54.92 53.93 54.00 1,914,813 -0.92(-1.68%)
Feb 22, 2016 54.85 55.57 54.62 54.92 1,930,419 +0.26(+0.47%)
Feb 19, 2016 54.17 54.70 53.71 54.67 1,845,979 +0.49(+0.91%)
Feb 18, 2016 54.48 54.71 53.95 54.17 1,347,291 -0.34(-0.62%)
Feb 17, 2016 54.12 54.52 53.86 54.51 2,888,211 +0.81(+1.52%)
Feb 16, 2016 53.56 53.99 53.30 53.70 3,030,667 +0.99(+1.88%)
Feb 12, 2016 52.28 52.71 52.71 52.71 1,680,429 +1.03(+2.00%)
Feb 11, 2016 51.45 52.08 51.26 51.67 2,146,625 -0.88(-1.67%)
Feb 10, 2016 53.00 53.72 52.48 52.55 3,384,497 -0.49(-0.91%)
Feb 09, 2016 52.78 54.24 51.62 53.04 6,090,627 +1.73(+3.37%)
Feb 08, 2016 52.86 52.86 50.45 51.31 4,601,024 -2.29(-4.27%)
Feb 05, 2016 54.80 55.30 53.37 53.60 2,096,508 -1.47(-2.68%)
Feb 04, 2016 54.44 55.17 54.44 55.07 1,587,665 +0.46(+0.84%)
Feb 03, 2016 54.57 54.89 53.89 54.61 1,663,764 +0.12(+0.22%)
Feb 02, 2016 54.93 55.04 54.29 54.49 1,762,895 -1.05(-1.90%)
Feb 01, 2016 54.36 55.88 54.21 55.55 1,977,211 +0.86(+1.57%)
Jan 29, 2016 53.65 54.71 53.39 54.69 2,401,609 +1.39(+2.61%)
Jan 28, 2016 54.29 54.44 53.16 53.29 1,809,777 -0.55(-1.02%)
Jan 27, 2016 54.81 55.28 53.51 53.84 2,306,299 -1.13(-2.05%)
Jan 26, 2016 54.03 55.01 53.76 54.97 1,386,268 +1.09(+2.02%)
Jan 25, 2016 54.17 54.61 53.80 53.88 1,389,105 -0.55(-1.01%)
Jan 22, 2016 54.07 54.52 53.95 54.43 2,154,814 +1.28(+2.41%)
Jan 21, 2016 53.23 53.96 52.80 53.15 2,907,470 +0.15(+0.28%)
Jan 20, 2016 53.03 53.42 52.00 53.00 2,621,042 -0.75(-1.40%)
Jan 19, 2016 54.15 54.33 53.38 53.75 1,511,037 +0.23(+0.43%)
Jan 15, 2016 53.62 53.52 53.52 53.52 3,271,621 -1.68(-3.05%)
Jan 14, 2016 54.39 55.50 53.95 55.21 3,351,317 +1.08(+2.00%)
Jan 13, 2016 55.12 55.57 53.95 54.13 2,766,707 -0.80(-1.45%)
Jan 12, 2016 54.90 55.11 53.96 54.92 3,011,932 +0.96(+1.78%)
Jan 11, 2016 53.66 54.26 53.17 53.96 1,885,558 +0.74(+1.39%)
Jan 08, 2016 54.49 54.62 53.14 53.22 2,141,732 -0.97(-1.79%)
Jan 07, 2016 53.56 54.58 53.17 54.19 2,359,960 +0.01(+0.02%)
Jan 06, 2016 54.35 54.69 53.93 54.18 1,904,583 -1.02(-1.84%)
Jan 05, 2016 55.11 55.93 54.63 55.20 2,494,282 +0.35(+0.63%)
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.