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 (%)
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%)
Jan 04, 2016 54.49 54.90 54.01 54.85 2,363,738 -0.63(-1.14%)
Dec 31, 2015 55.64 55.48 55.48 55.48 951,460 -0.36(-0.64%)
Dec 30, 2015 56.15 56.42 55.81 55.84 638,851 -0.55(-0.97%)
Dec 29, 2015 56.18 56.89 56.07 56.39 824,722 +0.54(+0.97%)
Dec 28, 2015 55.68 55.85 55.18 55.85 1,491,605 -0.10(-0.18%)
Dec 24, 2015 55.97 55.95 55.95 55.95 449,243 -0.07(-0.13%)
Dec 23, 2015 54.97 56.32 54.85 56.02 2,389,714 +1.23(+2.24%)
Dec 22, 2015 54.36 54.98 54.19 54.80 1,869,533 +0.63(+1.17%)
Dec 21, 2015 54.00 54.72 53.82 54.16 1,837,515 +0.59(+1.09%)
Dec 18, 2015 54.57 54.61 53.55 53.58 2,989,538 -1.25(-2.27%)
Dec 17, 2015 56.75 57.21 54.70 54.82 2,252,776 -1.97(-3.47%)
Dec 16, 2015 56.85 57.07 55.72 56.79 1,506,365 +0.38(+0.67%)
Dec 15, 2015 56.37 56.67 55.91 56.42 2,094,847 +0.47(+0.83%)
Dec 14, 2015 55.31 56.85 55.28 55.95 2,336,065 +0.16(+0.28%)
Dec 11, 2015 56.09 56.55 55.57 55.79 2,475,559 -1.53(-2.67%)
Dec 10, 2015 57.81 57.98 57.23 57.32 2,150,179 -0.52(-0.90%)
Dec 09, 2015 57.20 58.44 57.14 57.84 2,774,199 +0.36(+0.63%)
Dec 08, 2015 57.43 57.53 56.79 57.48 2,785,113 -0.42(-0.72%)
Dec 07, 2015 59.08 59.26 57.55 57.90 2,322,130 -1.39(-2.35%)
Dec 04, 2015 58.65 59.53 58.65 59.29 3,446,041 +0.88(+1.51%)
Dec 03, 2015 59.42 59.49 57.99 58.41 4,730,056 -0.83(-1.40%)
Dec 02, 2015 58.66 60.13 58.48 59.24 9,287,217 +0.45(+0.76%)
Dec 01, 2015 58.32 59.04 58.04 58.79 4,489,015 +0.75(+1.29%)
Nov 30, 2015 59.08 59.17 57.96 58.04 3,370,647 -0.96(-1.62%)
Nov 27, 2015 58.92 59.16 58.78 59.00 1,063,609 +0.17(+0.29%)
Nov 25, 2015 59.27 58.83 58.83 58.83 2,226,292 -0.23(-0.39%)
Nov 24, 2015 59.39 59.69 58.31 59.06 2,321,113 -0.70(-1.17%)
Nov 23, 2015 60.61 60.75 59.60 59.76 2,639,900 -0.78(-1.29%)
Nov 20, 2015 60.53 60.73 60.41 60.54 2,954,713 +0.30(+0.50%)
Nov 19, 2015 60.40 60.65 60.05 60.24 1,435,602 -0.04(-0.06%)
Nov 18, 2015 60.10 60.41 59.71 60.28 1,429,923 +0.46(+0.78%)
Nov 17, 2015 59.91 60.27 59.65 59.81 1,096,750 +0.10(+0.17%)
Nov 16, 2015 59.38 59.81 59.16 59.71 1,608,230 +0.36(+0.61%)
Nov 13, 2015 60.36 60.47 59.34 59.35 1,189,641 -1.10(-1.82%)
Nov 12, 2015 60.87 61.10 60.37 60.45 1,854,716 -0.70(-1.15%)
Nov 11, 2015 60.55 61.42 60.34 61.15 2,010,731 +0.52(+0.86%)
Nov 10, 2015 60.29 60.80 60.20 60.63 1,982,130 +0.15(+0.24%)
Nov 09, 2015 61.03 61.51 60.22 60.49 1,295,826 -0.77(-1.25%)
Nov 06, 2015 60.32 61.47 60.30 61.25 2,503,690 +0.92(+1.53%)
Nov 05, 2015 59.91 60.81 59.68 60.33 3,973,643 +0.58(+0.98%)
Nov 04, 2015 58.78 61.78 58.75 59.75 6,198,129 +0.98(+1.66%)
Nov 03, 2015 60.21 63.13 58.40 58.77 10,352,027 -8.23(-12.29%)
Nov 02, 2015 65.89 67.10 64.34 67.01 3,084,936 +0.53(+0.80%)
Oct 30, 2015 66.40 66.56 66.00 66.48 2,211,388 +0.16(+0.25%)
Oct 29, 2015 66.24 66.43 65.99 66.31 1,267,068 -0.05(-0.07%)
Oct 28, 2015 65.01 66.37 64.74 66.36 1,148,398 +1.64(+2.54%)
Oct 27, 2015 64.67 65.07 64.46 64.72 1,314,042 -0.32(-0.49%)
Oct 26, 2015 64.85 65.08 64.57 65.04 1,036,466 +0.10(+0.15%)
Oct 23, 2015 64.91 65.04 64.36 64.94 1,117,052 +0.60(+0.94%)
Oct 22, 2015 63.94 64.73 63.67 64.34 1,138,895 +0.77(+1.20%)
Oct 21, 2015 64.55 64.78 63.52 63.57 903,347 -0.83(-1.29%)
Oct 20, 2015 64.27 64.56 63.92 64.40 936,683 +0.03(+0.04%)
Oct 19, 2015 63.81 64.44 63.60 64.37 1,126,172 +0.24(+0.37%)
Oct 16, 2015 63.87 64.13 63.43 64.13 1,092,901 +0.49(+0.77%)
Oct 15, 2015 63.69 63.70 63.01 63.64 1,831,474 +0.39(+0.62%)
Oct 14, 2015 63.75 64.13 63.09 63.25 1,212,070 -0.42(-0.66%)
Oct 13, 2015 64.22 64.63 63.45 63.67 1,362,570 -0.89(-1.38%)
Oct 12, 2015 64.27 64.87 64.06 64.56 765,042 +0.29(+0.45%)
Oct 09, 2015 64.96 65.32 63.91 64.27 1,653,951 -0.73(-1.12%)
Oct 08, 2015 63.91 65.07 63.77 65.00 1,737,932 +1.06(+1.65%)
Oct 07, 2015 63.65 64.07 63.23 63.94 1,475,523 +0.64(+1.01%)
Oct 06, 2015 63.02 63.32 62.60 63.30 1,337,485 +0.10(+0.16%)
Oct 05, 2015 62.47 63.38 62.47 63.20 1,188,000 +0.89(+1.43%)
Oct 02, 2015 60.55 62.37 60.31 62.31 967,896 +0.70(+1.14%)
Oct 01, 2015 61.76 61.76 60.84 61.61 1,562,637 +0.46(+0.75%)
Sep 30, 2015 61.35 61.76 60.49 61.15 1,644,771 +0.53(+0.87%)
Sep 29, 2015 60.12 60.72 59.94 60.62 1,661,595 +0.59(+0.99%)
Sep 28, 2015 61.99 62.17 60.00 60.03 1,635,867 -2.16(-3.47%)
Sep 25, 2015 62.74 62.94 61.84 62.19 1,224,958 -0.07(-0.12%)
Sep 24, 2015 62.52 62.77 61.86 62.27 1,257,242 -0.87(-1.37%)
Sep 23, 2015 62.22 63.25 61.90 63.13 1,462,540 +0.95(+1.52%)
Sep 22, 2015 62.78 62.80 61.81 62.18 1,579,351 -1.25(-1.97%)
Sep 21, 2015 62.45 63.75 62.40 63.43 1,248,623 +1.28(+2.05%)
Sep 18, 2015 62.46 63.31 62.03 62.16 2,575,278 -1.02(-1.62%)
Sep 17, 2015 63.78 64.25 63.02 63.18 1,571,951 -0.57(-0.90%)
Sep 16, 2015 63.66 64.06 63.55 63.75 1,007,690 +0.05(+0.09%)
Sep 15, 2015 62.89 63.95 62.58 63.70 881,002 +1.03(+1.64%)
Sep 14, 2015 63.23 63.34 62.47 62.67 1,258,319 -0.57(-0.89%)
Sep 11, 2015 62.37 63.31 61.90 63.23 1,357,414 +0.82(+1.31%)
Sep 10, 2015 61.65 62.77 61.64 62.41 1,778,047 +0.72(+1.16%)
Sep 09, 2015 63.28 63.58 61.61 61.70 906,364 -1.30(-2.06%)
Sep 08, 2015 61.85 63.00 61.65 63.00 1,091,623 +2.09(+3.43%)
Sep 04, 2015 61.12 60.91 60.91 60.91 1,396,428 -0.99(-1.60%)
Sep 03, 2015 61.98 62.37 61.65 61.90 1,846,907 +0.28(+0.46%)
Sep 02, 2015 61.67 61.79 60.82 61.62 2,023,811 +0.69(+1.13%)
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.