Fidelity National Information Services (NY: FIS )

69.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 115.67 117.20 115.59 116.80 9,449,651 +1.28(+1.10%)
Jun 27, 2019 115.90 116.07 114.77 115.53 2,680,489 +0.07(+0.06%)
Jun 26, 2019 115.56 115.94 114.50 115.46 2,874,226 +0.01(+0.01%)
Jun 25, 2019 115.49 116.52 115.17 115.45 2,470,366 +0.04(+0.03%)
Jun 24, 2019 116.73 116.77 115.34 115.41 2,362,583 -1.41(-1.21%)
Jun 21, 2019 117.93 117.95 116.42 116.82 3,402,731 -1.12(-0.95%)
Jun 20, 2019 118.06 119.26 117.71 117.94 2,659,526 +0.56(+0.48%)
Jun 19, 2019 117.11 117.93 116.07 117.38 2,660,536 +0.64(+0.55%)
Jun 18, 2019 116.61 117.13 116.00 116.75 2,991,114 +1.04(+0.90%)
Jun 17, 2019 115.84 116.29 114.97 115.71 1,784,436 +0.12(+0.11%)
Jun 14, 2019 114.91 115.82 114.68 115.58 2,487,269 +0.53(+0.46%)
Jun 13, 2019 115.34 115.48 114.42 115.05 2,190,528 +0.23(+0.20%)
Jun 12, 2019 115.56 115.56 114.51 114.82 1,964,335 -0.70(-0.61%)
Jun 11, 2019 117.03 117.03 114.94 115.52 2,918,110 -0.57(-0.49%)
Jun 10, 2019 116.88 117.02 115.39 116.09 2,339,181 -0.24(-0.20%)
Jun 07, 2019 115.82 116.81 115.82 116.33 3,164,115 +0.92(+0.80%)
Jun 06, 2019 115.67 115.94 114.32 115.41 2,256,392 -0.21(-0.18%)
Jun 05, 2019 115.05 115.80 114.47 115.62 2,399,458 +1.47(+1.29%)
Jun 04, 2019 111.50 114.22 110.89 114.15 2,913,350 +3.48(+3.15%)
Jun 03, 2019 114.69 115.40 109.95 110.66 4,414,724 -3.54(-3.10%)
May 31, 2019 113.03 114.55 112.74 114.20 3,947,191 +0.71(+0.63%)
May 30, 2019 113.17 113.77 112.33 113.49 2,719,791 +0.46(+0.40%)
May 29, 2019 113.06 113.14 112.08 113.04 2,424,319 -0.27(-0.23%)
May 28, 2019 113.32 114.58 112.56 113.30 4,348,104 +0.58(+0.51%)
May 24, 2019 115.02 115.69 112.47 112.72 3,134,937 -1.58(-1.39%)
May 23, 2019 114.04 114.39 112.67 114.31 2,925,615 -0.56(-0.49%)
May 22, 2019 114.06 115.58 113.73 114.87 3,273,942 +0.56(+0.49%)
May 21, 2019 113.81 115.00 113.45 114.31 4,451,749 +1.98(+1.77%)
May 20, 2019 112.02 113.00 111.90 112.33 2,016,746 -0.39(-0.35%)
May 17, 2019 111.86 113.57 111.86 112.71 2,807,023 -0.35(-0.31%)
May 16, 2019 111.86 113.71 111.63 113.07 3,587,047 +1.76(+1.58%)
May 15, 2019 110.26 111.65 110.08 111.31 2,334,729 +0.31(+0.28%)
May 14, 2019 110.12 111.77 110.03 111.00 3,007,644 +1.39(+1.27%)
May 13, 2019 109.12 110.01 108.56 109.60 3,382,418 -1.20(-1.09%)
May 10, 2019 109.61 110.83 108.23 110.81 2,148,876 +0.81(+0.73%)
May 09, 2019 109.33 110.19 108.22 110.00 3,203,640 -0.26(-0.23%)
May 08, 2019 109.89 110.96 109.62 110.26 3,462,375 +0.24(+0.22%)
May 07, 2019 110.92 111.16 109.06 110.02 3,485,780 -1.36(-1.22%)
May 06, 2019 110.20 111.81 109.98 111.38 2,767,510 -0.42(-0.37%)
May 03, 2019 111.98 112.01 110.74 111.79 3,062,360 -0.04(-0.03%)
May 02, 2019 110.42 111.85 109.96 111.83 5,661,796 +2.45(+2.24%)
May 01, 2019 109.90 111.50 109.27 109.38 6,807,280 -0.67(-0.61%)
Apr 30, 2019 110.29 112.00 109.28 110.06 8,792,109 +4.17(+3.94%)
Apr 29, 2019 105.08 106.17 104.39 105.89 7,941,683 +0.61(+0.58%)
Apr 26, 2019 106.20 106.20 104.90 105.28 3,207,093 -0.62(-0.58%)
Apr 25, 2019 106.31 106.59 105.32 105.90 3,889,151 -0.47(-0.44%)
Apr 24, 2019 107.05 107.38 106.35 106.36 2,476,475 -0.72(-0.67%)
Apr 23, 2019 106.79 107.46 106.15 107.08 2,928,169 +0.56(+0.53%)
Apr 22, 2019 105.26 106.53 104.90 106.53 3,111,696 +1.25(+1.19%)
Apr 18, 2019 105.44 105.86 104.68 105.27 2,189,958 -0.20(-0.19%)
Apr 17, 2019 106.06 106.14 105.23 105.47 1,979,361 -0.46(-0.43%)
Apr 16, 2019 107.76 107.96 105.58 105.93 4,861,688 -1.48(-1.38%)
Apr 15, 2019 107.30 107.45 106.55 107.41 2,038,082 -0.02(-0.02%)
Apr 12, 2019 107.91 107.94 107.12 107.43 3,142,627 +0.25(+0.23%)
Apr 11, 2019 106.91 107.56 106.08 107.18 3,530,893 +0.49(+0.46%)
Apr 10, 2019 108.61 108.61 106.31 106.69 3,870,899 -1.31(-1.21%)
Apr 09, 2019 107.44 108.26 107.04 108.00 3,015,835 +0.10(+0.10%)
Apr 08, 2019 107.63 108.05 106.48 107.89 5,598,394 +0.25(+0.23%)
Apr 05, 2019 108.45 108.77 107.51 107.64 2,672,718 -0.61(-0.56%)
Apr 04, 2019 109.18 109.25 107.75 108.25 2,640,604 -0.86(-0.78%)
Apr 03, 2019 108.75 109.70 108.12 109.11 4,107,206 +0.77(+0.71%)
Apr 02, 2019 108.22 108.43 107.50 108.34 2,679,188 +0.32(+0.30%)
Apr 01, 2019 107.73 108.23 107.01 108.02 3,094,052 +0.64(+0.60%)
Mar 29, 2019 105.95 107.56 105.58 107.37 5,745,717 +1.82(+1.73%)
Mar 28, 2019 104.90 105.59 104.13 105.55 3,283,237 +1.15(+1.10%)
Mar 27, 2019 104.43 104.87 103.27 104.40 4,102,464 +0.06(+0.05%)
Mar 26, 2019 103.38 104.42 103.14 104.34 3,105,393 +1.41(+1.37%)
Mar 25, 2019 104.82 104.87 102.84 102.93 3,649,437 -1.89(-1.80%)
Mar 22, 2019 104.58 105.69 103.93 104.82 7,235,289 +0.24(+0.23%)
Mar 21, 2019 100.87 104.72 100.67 104.58 5,615,549 +3.24(+3.20%)
Mar 20, 2019 101.13 102.15 99.56 101.34 11,285,190 +0.14(+0.14%)
Mar 19, 2019 102.04 102.04 100.40 101.20 7,033,748 -1.44(-1.41%)
Mar 18, 2019 106.13 106.49 101.10 102.64 17,603,004 -0.72(-0.70%)
Mar 15, 2019 102.15 103.64 102.10 103.36 3,806,040 +1.04(+1.02%)
Mar 14, 2019 102.05 102.76 101.49 102.32 1,994,151 +0.50(+0.49%)
Mar 13, 2019 101.28 102.57 101.17 101.82 2,188,564 +0.22(+0.21%)
Mar 12, 2019 101.62 101.97 101.12 101.60 1,495,704 +0.31(+0.31%)
Mar 11, 2019 100.51 101.35 100.18 101.29 2,453,977 +1.26(+1.26%)
Mar 08, 2019 99.35 100.05 99.10 100.03 1,868,649 +0.06(+0.06%)
Mar 07, 2019 100.94 100.94 99.76 99.97 1,981,564 -0.90(-0.89%)
Mar 06, 2019 101.43 101.43 100.70 100.87 1,316,253 -0.27(-0.27%)
Mar 05, 2019 101.51 101.90 101.07 101.14 1,606,304 -0.41(-0.40%)
Mar 04, 2019 103.09 103.55 101.06 101.55 1,851,200 -1.01(-0.99%)
Mar 01, 2019 103.14 103.59 102.03 102.56 1,855,755 +0.23(+0.22%)
Feb 28, 2019 101.44 102.61 101.14 102.34 3,250,538 +0.89(+0.88%)
Feb 27, 2019 100.78 101.59 100.56 101.45 2,301,564 +0.38(+0.37%)
Feb 26, 2019 101.18 101.50 100.70 101.07 2,916,466 +0.02(+0.02%)
Feb 25, 2019 101.93 101.93 100.89 101.05 1,378,425 -0.28(-0.28%)
Feb 22, 2019 101.69 101.82 101.04 101.33 1,862,096 -0.03(-0.03%)
Feb 21, 2019 101.38 101.93 100.80 101.36 2,412,968 +0.06(+0.06%)
Feb 20, 2019 102.75 102.84 101.20 101.31 3,926,597 -1.56(-1.52%)
Feb 19, 2019 103.05 103.30 102.15 102.87 2,350,438 -0.21(-0.20%)
Feb 15, 2019 101.49 103.37 100.94 103.07 3,394,258 +2.49(+2.47%)
Feb 14, 2019 100.98 101.18 100.04 100.59 3,431,201 -0.46(-0.46%)
Feb 13, 2019 101.67 103.23 100.61 101.05 3,740,918 +0.23(+0.23%)
Feb 12, 2019 101.06 102.60 99.32 100.82 4,142,726 -2.41(-2.34%)
Feb 11, 2019 103.72 104.13 103.12 103.23 1,663,669 +0.09(+0.09%)
Feb 08, 2019 102.11 103.35 102.06 103.14 2,749,921 +0.31(+0.30%)
Feb 07, 2019 102.95 103.14 101.73 102.83 2,979,500 -0.97(-0.94%)
Feb 06, 2019 103.83 103.89 103.19 103.80 1,091,653 -0.19(-0.18%)
Feb 05, 2019 103.14 104.03 103.02 103.99 1,252,444 +0.88(+0.85%)
Feb 04, 2019 101.63 103.11 101.17 103.11 1,354,721 +1.67(+1.65%)
Feb 01, 2019 98.92 101.48 98.92 101.44 1,924,237 +2.53(+2.55%)
Jan 31, 2019 99.60 100.21 98.69 98.91 1,724,968 -0.94(-0.94%)
Jan 30, 2019 98.38 100.13 98.17 99.85 1,459,841 +1.83(+1.86%)
Jan 29, 2019 98.74 98.84 97.85 98.02 1,050,361 -0.66(-0.67%)
Jan 28, 2019 98.57 99.00 98.11 98.68 978,734 -1.08(-1.08%)
Jan 25, 2019 100.30 100.32 99.28 99.76 1,554,248 +0.26(+0.26%)
Jan 24, 2019 100.06 100.10 99.38 99.51 1,425,229 -0.69(-0.69%)
Jan 23, 2019 100.18 100.70 99.26 100.20 1,288,621 +0.52(+0.52%)
Jan 22, 2019 99.80 100.13 98.70 99.68 1,541,601 -0.47(-0.47%)
Jan 18, 2019 99.36 100.86 98.81 100.15 1,879,639 +1.54(+1.56%)
Jan 17, 2019 97.40 99.12 97.40 98.61 1,629,421 +0.51(+0.52%)
Jan 16, 2019 99.24 99.36 96.27 98.10 2,633,155 -0.98(-0.99%)
Jan 15, 2019 98.31 99.49 98.00 99.08 1,223,681 +0.99(+1.01%)
Jan 14, 2019 97.24 98.41 97.01 98.09 1,417,272 +0.12(+0.13%)
Jan 11, 2019 97.65 98.20 97.17 97.96 1,380,192 -0.28(-0.29%)
Jan 10, 2019 97.08 98.32 96.82 98.25 2,237,497 +1.07(+1.10%)
Jan 09, 2019 98.05 98.54 96.71 97.18 2,048,708 -0.46(-0.47%)
Jan 08, 2019 97.88 98.43 97.28 97.64 2,029,658 +0.73(+0.75%)
Jan 07, 2019 96.57 97.96 96.03 96.91 2,369,502 +0.61(+0.63%)
Jan 04, 2019 94.37 96.59 94.11 96.31 2,678,164 +3.28(+3.53%)
Jan 03, 2019 94.47 95.38 92.83 93.03 1,683,330 -2.95(-3.08%)
Jan 02, 2019 95.46 96.90 95.10 95.98 1,801,084 -1.06(-1.09%)
Dec 31, 2018 95.69 97.04 94.39 97.04 1,296,387 +1.65(+1.73%)
Dec 28, 2018 95.97 96.70 94.70 95.39 1,030,599 -0.01(-0.01%)
Dec 27, 2018 92.74 95.43 91.92 95.40 1,444,200 +1.32(+1.40%)
Dec 26, 2018 91.08 94.09 89.45 94.09 1,163,336 +3.41(+3.76%)
Dec 24, 2018 91.96 92.68 90.31 90.68 820,189 -1.91(-2.06%)
Dec 21, 2018 93.40 95.67 92.26 92.59 2,756,896 -1.22(-1.30%)
Dec 20, 2018 95.17 95.68 92.63 93.81 1,766,301 -1.80(-1.88%)
Dec 19, 2018 95.98 98.17 94.67 95.61 1,706,568 -0.50(-0.52%)
Dec 18, 2018 97.84 98.15 95.66 96.11 1,568,238 -0.46(-0.48%)
Dec 17, 2018 98.46 99.15 95.99 96.57 2,365,339 -2.39(-2.42%)
Dec 14, 2018 99.11 99.78 98.48 98.97 1,269,755 -1.19(-1.19%)
Dec 13, 2018 100.65 101.71 99.32 100.16 1,305,674 -0.54(-0.54%)
Dec 12, 2018 101.29 102.19 100.48 100.70 1,790,161 +0.86(+0.86%)
Dec 11, 2018 101.81 101.81 99.31 99.84 1,147,732 +0.14(+0.14%)
Dec 10, 2018 98.67 100.08 97.54 99.70 1,140,310 +1.00(+1.01%)
Dec 07, 2018 99.66 100.39 97.71 98.70 1,607,893 -1.10(-1.11%)
Dec 06, 2018 98.02 99.91 96.86 99.80 2,375,877 -0.31(-0.31%)
Dec 04, 2018 102.28 103.76 99.96 100.11 1,921,543 -2.83(-2.75%)
Dec 03, 2018 102.83 103.14 101.88 102.94 1,154,435 +1.10(+1.08%)
Nov 30, 2018 99.89 101.99 99.89 101.84 2,049,483 +1.98(+1.98%)
Nov 29, 2018 101.21 101.45 99.78 99.86 1,306,106 -1.98(-1.95%)
Nov 28, 2018 98.76 101.99 98.76 101.84 1,286,630 +3.61(+3.68%)
Nov 27, 2018 98.11 98.55 97.28 98.23 1,129,969 -0.25(-0.26%)
Nov 26, 2018 98.35 98.66 97.66 98.48 797,885 +1.07(+1.09%)
Nov 23, 2018 96.66 98.04 96.66 97.42 332,623 -0.08(-0.09%)
Nov 21, 2018 97.50 97.50 97.50 0 +0.85(+0.88%)
Nov 20, 2018 96.54 97.67 95.99 96.65 1,463,246 -1.78(-1.81%)
Nov 19, 2018 101.40 101.78 98.07 98.44 1,461,781 -3.32(-3.26%)
Nov 16, 2018 100.13 102.49 100.05 101.76 1,594,537 +0.98(+0.97%)
Nov 15, 2018 98.30 101.01 97.96 100.78 1,165,475 +2.18(+2.21%)
Nov 14, 2018 99.80 99.92 98.42 98.60 1,197,812 -0.27(-0.28%)
Nov 13, 2018 99.82 100.34 98.55 98.87 1,234,695 -0.84(-0.84%)
Nov 12, 2018 101.14 101.32 99.63 99.71 1,023,208 -1.68(-1.66%)
Nov 09, 2018 101.28 101.65 100.44 101.39 961,089 -0.20(-0.19%)
Nov 08, 2018 100.93 101.69 100.74 101.59 1,350,200 +0.32(+0.32%)
Nov 07, 2018 99.71 101.54 99.46 101.27 2,035,327 +2.52(+2.55%)
Nov 06, 2018 98.16 98.94 97.89 98.75 1,221,979 +0.66(+0.67%)
Nov 05, 2018 97.80 98.66 97.44 98.09 989,979 +0.30(+0.31%)
Nov 02, 2018 98.38 99.19 97.07 97.78 1,305,797 -0.28(-0.29%)
Nov 01, 2018 98.10 98.49 96.39 98.07 1,875,488 -0.14(-0.14%)
Oct 31, 2018 98.87 99.83 97.71 98.21 2,609,650 +0.45(+0.46%)
Oct 30, 2018 94.45 97.79 93.17 97.76 3,686,875 +4.24(+4.53%)
Oct 29, 2018 96.56 97.26 92.78 93.52 2,634,103 -2.11(-2.21%)
Oct 26, 2018 95.22 96.79 94.62 95.63 1,319,047 -1.46(-1.51%)
Oct 25, 2018 95.94 97.31 95.40 97.10 1,467,860 +2.09(+2.20%)
Oct 24, 2018 97.07 97.70 94.87 95.00 1,134,767 -2.32(-2.38%)
Oct 23, 2018 96.67 98.00 95.74 97.32 1,792,646 -0.74(-0.75%)
Oct 22, 2018 98.43 98.80 97.77 98.06 1,520,419 +0.18(+0.18%)
Oct 19, 2018 98.49 99.34 97.67 97.88 1,144,785 -0.30(-0.31%)
Oct 18, 2018 98.79 99.31 97.36 98.18 1,062,274 -0.75(-0.76%)
Oct 17, 2018 98.67 99.30 97.96 98.94 1,287,639 +0.05(+0.05%)
Oct 16, 2018 96.29 99.05 96.24 98.89 2,485,103 +3.40(+3.56%)
Oct 15, 2018 96.38 96.50 95.47 95.49 1,945,032 -1.09(-1.13%)
Oct 12, 2018 96.67 97.34 95.51 96.59 3,143,919 +1.14(+1.20%)
Oct 11, 2018 96.94 97.41 95.37 95.44 3,175,754 -1.57(-1.61%)
Oct 10, 2018 101.28 101.44 96.90 97.01 2,056,831 -4.70(-4.62%)
Oct 09, 2018 100.80 102.11 100.80 101.71 1,534,402 +0.49(+0.49%)
Oct 08, 2018 101.61 102.34 100.21 101.22 2,165,021 -0.84(-0.82%)
Oct 05, 2018 101.35 102.44 100.86 102.06 1,609,907 +0.52(+0.51%)
Oct 04, 2018 101.50 101.84 100.78 101.54 2,332,958 -0.36(-0.35%)
Oct 03, 2018 101.93 102.13 101.22 101.90 1,478,773 +0.46(+0.46%)
Oct 02, 2018 100.88 101.59 100.17 101.44 1,702,038 +0.32(+0.32%)
Oct 01, 2018 103.22 103.38 100.80 101.11 1,531,614 -1.78(-1.73%)
Sep 28, 2018 102.31 103.41 102.28 102.90 1,597,929 +0.28(+0.28%)
Sep 27, 2018 103.33 103.62 102.05 102.61 1,738,977 -0.71(-0.68%)
Sep 26, 2018 103.79 104.25 103.19 103.32 1,062,722 -0.27(-0.26%)
Sep 25, 2018 103.78 104.32 102.27 103.60 1,196,503 -0.11(-0.11%)
Sep 24, 2018 104.06 104.20 102.58 103.71 1,215,621 -0.61(-0.59%)
Sep 21, 2018 104.08 104.56 103.93 104.32 2,981,635 +0.75(+0.72%)
Sep 20, 2018 102.76 103.61 102.61 103.58 1,149,562 +0.96(+0.94%)
Sep 19, 2018 103.83 103.83 102.53 102.61 1,340,561 -0.93(-0.90%)
Sep 18, 2018 103.05 103.75 102.86 103.55 1,368,218 +0.31(+0.30%)
Sep 17, 2018 104.06 104.25 103.11 103.24 2,329,740 -0.65(-0.63%)
Sep 14, 2018 103.70 103.95 103.02 103.89 1,384,978 +0.07(+0.06%)
Sep 13, 2018 103.55 104.01 102.81 103.82 1,413,124 +0.82(+0.80%)
Sep 12, 2018 102.67 103.22 102.32 103.00 858,438 +0.32(+0.31%)
Sep 11, 2018 102.14 102.97 101.81 102.68 1,145,468 +0.41(+0.40%)
Sep 10, 2018 101.59 102.43 101.30 102.27 916,924 +1.20(+1.18%)
Sep 07, 2018 101.01 101.57 100.76 101.07 1,133,895 -0.14(-0.14%)
Sep 06, 2018 100.22 101.42 99.96 101.21 834,889 +1.00(+0.99%)
Sep 05, 2018 101.17 101.35 99.81 100.22 1,192,275 -1.25(-1.23%)
Sep 04, 2018 101.62 101.88 100.99 101.47 1,072,367 -0.28(-0.28%)
Aug 31, 2018 101.75 101.75 101.75 0 +0.44(+0.44%)
Aug 30, 2018 101.57 101.78 101.11 101.31 641,967 -0.34(-0.33%)
Aug 29, 2018 101.29 101.87 101.19 101.65 1,035,274 +0.44(+0.44%)
Aug 28, 2018 101.86 102.27 101.10 101.20 1,045,465 -0.29(-0.29%)
Aug 27, 2018 102.68 102.90 101.42 101.50 1,270,488 -0.91(-0.89%)
Aug 24, 2018 102.03 102.46 101.72 102.41 684,738 +0.46(+0.45%)
Aug 23, 2018 101.87 102.39 101.81 101.95 1,030,544 +0.12(+0.12%)
Aug 22, 2018 101.09 102.07 100.91 101.83 1,029,078 +0.63(+0.62%)
Aug 21, 2018 101.50 101.63 101.11 101.19 1,441,147 +0.09(+0.09%)
Aug 20, 2018 100.66 101.31 100.28 101.10 2,207,226 +0.36(+0.35%)
Aug 17, 2018 100.18 100.92 100.08 100.74 1,363,948 +0.72(+0.71%)
Aug 16, 2018 100.29 100.60 99.83 100.03 841,282 +0.30(+0.30%)
Aug 15, 2018 99.94 100.25 99.35 99.73 1,231,987 -0.63(-0.63%)
Aug 14, 2018 99.96 100.84 99.67 100.36 2,136,375 +0.52(+0.52%)
Aug 13, 2018 100.52 101.00 99.78 99.84 804,834 -0.70(-0.69%)
Aug 10, 2018 100.18 101.19 99.89 100.54 1,514,588 -0.07(-0.07%)
Aug 09, 2018 99.53 100.84 99.41 100.60 1,626,081 +1.02(+1.02%)
Aug 08, 2018 99.06 99.89 98.91 99.59 1,360,672 +0.67(+0.68%)
Aug 07, 2018 98.66 99.11 98.50 98.92 1,622,601 +0.36(+0.36%)
Aug 06, 2018 97.99 98.65 97.86 98.56 1,267,264 +0.53(+0.54%)
Aug 03, 2018 97.25 98.08 96.60 98.03 1,505,021 +0.89(+0.92%)
Aug 02, 2018 96.40 97.52 96.16 97.14 1,801,866 +0.30(+0.31%)
Aug 01, 2018 97.14 98.86 96.33 96.84 3,244,118 -0.17(-0.17%)
Jul 31, 2018 97.36 99.47 96.29 97.01 4,127,067 -1.82(-1.84%)
Jul 30, 2018 100.96 101.48 98.43 98.82 1,573,784 -2.24(-2.22%)
Jul 27, 2018 102.88 102.89 100.81 101.06 922,127 -1.59(-1.55%)
Jul 26, 2018 102.88 103.11 102.43 102.65 944,615 -0.34(-0.33%)
Jul 25, 2018 102.13 103.07 101.95 102.99 1,310,015 +0.77(+0.75%)
Jul 24, 2018 103.09 103.42 101.84 102.22 1,642,967 -0.63(-0.61%)
Jul 23, 2018 102.16 102.87 102.07 102.85 878,726 +0.41(+0.40%)
Jul 20, 2018 102.11 102.66 101.82 102.44 625,227 +0.17(+0.17%)
Jul 19, 2018 102.50 102.54 101.79 102.27 1,382,855 -0.23(-0.23%)
Jul 18, 2018 101.91 102.57 101.61 102.50 1,311,966 +0.59(+0.58%)
Jul 17, 2018 101.38 102.06 101.05 101.91 964,636 +0.60(+0.59%)
Jul 16, 2018 101.79 102.06 100.97 101.31 1,311,020 -0.40(-0.40%)
Jul 13, 2018 102.05 102.24 101.42 101.71 1,085,105 -0.40(-0.39%)
Jul 12, 2018 101.96 102.40 101.72 102.11 1,720,935 +0.77(+0.76%)
Jul 11, 2018 100.79 101.87 100.71 101.34 1,111,929 +0.08(+0.08%)
Jul 10, 2018 101.82 102.14 101.00 101.25 1,322,053 -0.55(-0.54%)
Jul 09, 2018 102.21 102.67 101.59 101.80 1,748,638 -0.14(-0.14%)
Jul 06, 2018 101.13 102.37 100.78 101.94 1,668,718 +0.78(+0.77%)
Jul 05, 2018 100.18 101.32 100.01 101.16 1,503,092 +0.89(+0.88%)
Jul 03, 2018 100.27 100.27 100.27 0 -0.09(-0.09%)
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.