Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	33.18	33.55	33.10	33.10	1,732,911	-0.08(-0.25%)
Nov 29, 2006	33.02	33.40	32.63	33.18	2,601,236	+0.07(+0.20%)
Nov 28, 2006	33.18	33.18	32.84	33.11	1,495,065	-0.07(-0.20%)
Nov 27, 2006	34.09	34.15	32.72	33.18	2,831,487	-1.01(-2.96%)
Nov 24, 2006	34.09	34.38	33.98	34.19	516,076	-0.09(-0.27%)
Nov 22, 2006	34.04	34.35	33.81	34.28	1,771,367	+0.24(+0.71%)
Nov 21, 2006	34.06	34.38	33.96	34.04	1,495,186	-0.02(-0.05%)
Nov 20, 2006	34.64	34.64	33.87	34.06	1,789,208	-0.68(-1.96%)
Nov 17, 2006	34.49	34.74	34.33	34.74	1,504,348	+0.12(+0.34%)
Nov 16, 2006	34.77	34.82	34.40	34.62	1,438,407	-0.01(-0.02%)
Nov 15, 2006	34.71	34.76	34.50	34.63	1,564,864	-0.02(-0.07%)
Nov 14, 2006	34.55	34.66	34.29	34.66	1,618,871	+0.11(+0.31%)
Nov 13, 2006	34.14	34.63	34.04	34.55	2,174,246	+0.27(+0.80%)
Nov 10, 2006	33.18	34.65	33.75	34.28	4,230,233	-0.02(-0.07%)
Nov 09, 2006	35.19	35.35	34.20	34.30	14,002,046	-0.92(-2.61%)
Nov 08, 2006	34.46	35.22	34.43	35.22	1,729,656	+0.70(+2.02%)
Nov 07, 2006	34.49	34.69	34.47	34.52	1,160,176	+0.03(+0.10%)
Nov 06, 2006	34.45	34.64	34.40	34.49	1,354,865	-0.01(-0.02%)
Nov 03, 2006	35.01	35.05	34.30	34.50	1,713,261	+0.28(+0.82%)
Nov 02, 2006	34.39	34.39	33.99	34.22	685,690	-0.16(-0.46%)
Nov 01, 2006	34.68	34.78	34.37	34.38	435,427	-0.11(-0.31%)
Oct 31, 2006	34.76	34.87	34.43	34.48	486,902	-0.22(-0.65%)
Oct 30, 2006	33.89	34.75	33.84	34.71	984,293	+0.84(+2.47%)
Oct 27, 2006	34.41	34.49	33.85	33.87	1,640,449	-0.48(-1.40%)
Oct 26, 2006	33.93	34.55	33.43	34.35	2,671,878	+1.43(+4.33%)
Oct 25, 2006	32.69	32.97	32.58	32.92	1,203,936	+0.27(+0.81%)
Oct 24, 2006	33.06	33.06	32.59	32.66	826,493	-0.43(-1.30%)
Oct 23, 2006	32.68	33.10	32.60	33.09	511,615	+0.41(+1.24%)
Oct 20, 2006	32.56	32.76	32.41	32.68	396,128	+0.12(+0.38%)
Oct 19, 2006	32.49	32.71	32.42	32.56	425,542	+0.04(+0.13%)
Oct 18, 2006	32.56	32.68	32.34	32.52	609,382	-0.02(-0.08%)
Oct 17, 2006	32.56	32.63	32.24	32.54	576,110	-0.10(-0.31%)
Oct 16, 2006	32.54	32.68	32.42	32.64	830,592	+0.12(+0.36%)
Oct 13, 2006	32.56	32.80	32.51	32.53	913,530	-0.06(-0.18%)
Oct 12, 2006	32.34	32.97	32.28	32.58	1,825,856	+0.78(+2.45%)
Oct 11, 2006	31.77	31.90	31.46	31.80	603,957	-0.17(-0.54%)
Oct 10, 2006	32.31	32.60	31.90	31.98	1,430,209	-0.37(-1.15%)
Oct 09, 2006	31.56	32.38	31.13	32.35	1,793,789	+0.95(+3.01%)
Oct 06, 2006	31.75	31.93	31.36	31.41	587,441	-0.40(-1.25%)
Oct 05, 2006	31.44	31.84	31.44	31.80	499,560	+0.24(+0.76%)
Oct 04, 2006	30.41	31.56	30.30	31.56	1,389,584	+1.04(+3.40%)
Oct 03, 2006	30.36	30.68	30.29	30.53	502,212	+0.12(+0.38%)
Oct 02, 2006	30.73	30.78	30.36	30.41	325,486	-0.28(-0.92%)
Sep 29, 2006	31.11	31.14	30.57	30.69	570,323	-0.34(-1.10%)
Sep 28, 2006	31.17	31.27	30.84	31.03	543,802	-0.14(-0.45%)
Sep 27, 2006	30.98	31.33	30.94	31.17	510,892	+0.14(+0.45%)
Sep 26, 2006	30.55	31.05	30.49	31.03	538,377	+0.48(+1.58%)
Sep 25, 2006	30.43	30.81	30.38	30.55	706,063	+0.11(+0.35%)
Sep 22, 2006	30.69	30.82	30.25	30.44	372,139	-0.29(-0.94%)
Sep 21, 2006	30.86	30.96	30.66	30.73	653,503	-0.07(-0.24%)
Sep 20, 2006	30.53	30.88	30.29	30.81	945,958	+0.47(+1.56%)
Sep 19, 2006	30.44	30.51	30.18	30.34	750,305	+0.08(+0.27%)
Sep 18, 2006	30.52	30.63	30.15	30.25	884,237	-0.11(-0.36%)
Sep 15, 2006	30.54	30.92	30.03	30.36	2,849,328	-0.14(-0.46%)
Sep 14, 2006	30.81	30.86	30.34	30.50	712,452	-0.31(-1.00%)
Sep 13, 2006	30.48	30.87	30.44	30.81	644,944	+0.37(+1.23%)
Sep 12, 2006	30.57	30.57	30.28	30.44	674,841	-0.11(-0.35%)
Sep 11, 2006	31.07	31.17	30.28	30.54	972,962	-0.56(-1.81%)
Sep 08, 2006	30.45	31.21	30.45	31.11	620,352	+0.65(+2.12%)
Sep 07, 2006	30.73	30.78	30.36	30.46	573,337	-0.30(-0.97%)
Sep 06, 2006	30.68	30.82	30.56	30.76	631,442	+0.04(+0.14%)
Sep 05, 2006	30.87	30.87	30.39	30.72	507,637	-0.09(-0.30%)

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.