Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.55	13.59	13.11	13.20	0	-0.26(-1.91%)
Jan 29, 2009	13.84	13.84	13.41	13.46	1,482,241	-0.43(-3.11%)
Jan 28, 2009	13.68	13.95	13.47	13.89	1,836,752	+0.53(+3.98%)
Jan 27, 2009	13.30	13.41	13.18	13.36	2,174,895	+0.06(+0.44%)
Jan 26, 2009	13.15	13.51	13.04	13.30	2,144,299	+0.20(+1.52%)
Jan 23, 2009	12.89	13.21	12.61	13.10	2,313,109	-0.06(-0.44%)
Jan 22, 2009	12.96	13.29	12.96	13.16	2,764,161	-0.27(-1.98%)
Jan 21, 2009	13.36	13.46	13.02	13.42	2,440,106	+0.22(+1.70%)
Jan 20, 2009	13.49	13.75	13.18	13.20	2,789,958	-0.44(-3.22%)
Jan 16, 2009	13.94	14.03	13.46	13.64	3,518,477	+0.00(+0.00%)
Jan 15, 2009	13.31	13.87	13.23	13.64	3,122,212	+0.12(+0.86%)
Jan 14, 2009	13.75	13.99	13.31	13.52	2,499,641	-0.46(-3.26%)
Jan 13, 2009	13.46	14.12	13.43	13.98	2,469,000	+0.48(+3.57%)
Jan 12, 2009	13.88	14.00	13.39	13.50	1,244,208	-0.46(-3.27%)
Jan 09, 2009	14.15	14.20	13.86	13.95	1,731,585	-0.28(-1.98%)
Jan 08, 2009	13.81	14.31	13.81	14.23	1,904,218	+0.12(+0.88%)
Jan 07, 2009	13.99	14.35	13.54	14.11	3,323,746	-0.34(-2.35%)
Jan 06, 2009	14.41	14.56	14.22	14.45	3,014,019	+0.22(+1.57%)
Jan 05, 2009	14.04	14.27	13.84	14.23	1,886,478	+0.08(+0.59%)
Jan 02, 2009	13.57	14.20	13.46	14.14	0	+0.65(+4.79%)
Jan 01, 2009	13.21	13.57	13.01	13.50	0	+0.00(+0.00%)
Dec 31, 2008	13.21	13.57	13.01	13.50	1,846,020	+0.34(+2.59%)
Dec 30, 2008	13.10	13.25	12.93	13.16	1,310,272	+0.12(+0.89%)
Dec 29, 2008	13.31	13.37	12.85	13.04	1,139,761	-0.31(-2.30%)
Dec 26, 2008	13.34	13.47	13.17	13.35	441,034	+0.03(+0.25%)
Dec 24, 2008	13.32	13.37	13.07	13.31	339,268	-0.01(-0.06%)
Dec 23, 2008	13.89	13.89	13.16	13.32	1,092,626	-0.22(-1.65%)
Dec 22, 2008	14.10	14.10	13.26	13.55	2,183,246	-0.51(-3.66%)
Dec 19, 2008	13.84	14.30	13.78	14.06	2,543,650	+0.32(+2.35%)
Dec 18, 2008	13.89	14.05	13.57	13.74	2,144,621	-0.13(-0.96%)
Dec 17, 2008	13.10	14.03	13.08	13.87	3,305,699	+0.51(+3.79%)
Dec 16, 2008	13.18	13.44	13.07	13.36	3,514,642	+0.51(+3.94%)
Dec 15, 2008	13.58	13.75	12.63	12.86	2,174,654	-0.81(-5.95%)
Dec 12, 2008	12.85	13.67	12.85	13.67	1,331,724	+0.41(+3.13%)
Dec 11, 2008	13.48	13.88	13.18	13.26	1,452,808	-0.50(-3.62%)
Dec 10, 2008	13.93	13.97	13.50	13.75	2,821,207	-0.04(-0.30%)
Dec 09, 2008	14.23	14.23	13.60	13.80	2,058,984	-0.31(-2.18%)
Dec 08, 2008	14.22	14.27	13.89	14.10	2,518,038	-0.04(-0.29%)
Dec 05, 2008	13.30	14.20	12.89	14.14	2,794,463	+0.77(+5.77%)
Dec 04, 2008	13.84	14.04	13.12	13.37	3,366,354	-0.69(-4.90%)
Dec 03, 2008	13.53	14.18	13.36	14.06	2,026,582	+0.31(+2.23%)
Dec 02, 2008	13.52	14.27	13.25	13.75	3,328,012	+0.51(+3.88%)
Dec 01, 2008	13.80	13.81	13.24	13.24	2,144,127	-1.01(-7.10%)
Nov 28, 2008	13.92	14.30	13.92	14.25	1,002,704	+0.26(+1.84%)
Nov 26, 2008	12.85	14.03	12.65	13.99	1,585,624	+0.98(+7.52%)
Nov 25, 2008	13.05	13.08	12.58	13.02	2,708,951	+0.28(+2.21%)
Nov 24, 2008	11.68	12.99	11.46	12.73	3,397,273	+1.29(+11.23%)
Nov 21, 2008	11.22	11.56	9.249	11.45	9,565,121	+0.33(+2.98%)
Nov 20, 2008	11.79	12.28	11.01	11.12	2,898,726	-0.86(-7.20%)
Nov 19, 2008	12.79	13.19	11.95	11.98	1,921,263	-0.76(-5.99%)
Nov 18, 2008	12.68	13.04	12.19	12.74	2,467,505	-0.08(-0.65%)
Nov 17, 2008	12.97	13.27	12.74	12.82	1,684,601	-0.32(-2.46%)
Nov 14, 2008	13.65	13.94	13.11	13.15	1,786,782	-0.80(-5.77%)
Nov 13, 2008	12.74	13.95	12.24	13.95	2,651,505	+1.43(+11.39%)
Nov 12, 2008	12.38	12.59	12.23	12.53	2,150,503	-0.12(-0.98%)
Nov 11, 2008	13.20	13.29	12.50	12.65	1,130,097	-0.68(-5.10%)
Nov 10, 2008	13.69	13.84	13.14	13.33	1,353,108	-0.07(-0.56%)
Nov 07, 2008	13.07	13.73	13.03	13.41	1,373,463	+0.50(+3.86%)
Nov 06, 2008	13.27	13.48	12.76	12.91	2,395,445	-0.51(-3.83%)
Nov 05, 2008	13.69	14.28	13.36	13.42	1,917,793	-0.48(-3.46%)
Nov 04, 2008	13.19	13.96	13.19	13.90	2,066,959	+1.08(+8.41%)

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.