Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	44.51	44.65	44.34	44.40	750,283	-0.14(-0.31%)
Nov 27, 2013	44.61	44.68	44.30	44.54	899,341	+0.01(+0.02%)
Nov 26, 2013	44.58	44.69	44.01	44.53	2,507,485	+0.03(+0.06%)
Nov 25, 2013	44.84	44.95	44.26	44.50	958,127	-0.16(-0.35%)
Nov 22, 2013	44.60	44.69	44.30	44.66	1,672,011	+0.00(+0.00%)
Nov 21, 2013	44.48	44.69	44.31	44.66	1,340,666	+0.27(+0.61%)
Nov 20, 2013	44.72	44.73	44.28	44.39	1,146,643	+0.04(+0.08%)
Nov 19, 2013	44.33	45.11	44.19	44.35	1,392,746	+0.03(+0.08%)
Nov 18, 2013	44.71	44.77	44.23	44.32	1,137,740	-0.31(-0.69%)
Nov 15, 2013	43.94	44.65	43.85	44.63	2,007,987	+0.51(+1.15%)
Nov 14, 2013	43.25	44.23	43.15	44.12	1,755,209	+1.45(+3.39%)
Nov 12, 2013	42.08	42.79	41.98	42.67	1,093,020	+0.46(+1.08%)
Nov 11, 2013	42.18	42.48	42.09	42.22	1,213,144	-0.11(-0.27%)
Nov 08, 2013	41.61	42.49	41.52	42.33	1,986,509	+0.59(+1.41%)
Nov 07, 2013	42.64	42.70	41.69	41.74	910,891	-0.74(-1.75%)
Nov 06, 2013	42.49	42.61	42.22	42.49	944,167	+0.02(+0.04%)
Nov 05, 2013	42.47	42.58	42.24	42.47	939,264	-0.05(-0.12%)
Nov 04, 2013	42.59	42.68	42.36	42.52	945,437	-0.01(-0.02%)
Nov 01, 2013	42.88	42.94	42.50	42.53	1,163,416	-0.18(-0.41%)
Oct 31, 2013	42.67	43.11	42.45	42.71	1,336,279	-0.04(-0.08%)
Oct 30, 2013	43.17	43.36	42.69	42.74	2,002,194	-0.42(-0.97%)
Oct 29, 2013	41.44	43.48	41.16	43.16	2,439,381	+2.04(+4.96%)
Oct 28, 2013	41.56	41.61	41.11	41.12	1,966,648	-0.44(-1.05%)
Oct 25, 2013	41.63	41.73	41.45	41.56	1,044,687	-0.03(-0.08%)
Oct 24, 2013	41.72	41.88	41.52	41.59	932,975	-0.11(-0.25%)
Oct 23, 2013	41.80	41.94	41.52	41.70	1,100,979	-0.30(-0.71%)
Oct 22, 2013	41.72	42.13	41.70	42.00	903,828	+0.32(+0.78%)
Oct 21, 2013	41.52	41.74	41.38	41.67	738,289	+0.18(+0.44%)
Oct 18, 2013	41.05	41.72	40.82	41.49	1,518,501	+0.61(+1.50%)
Oct 17, 2013	40.69	40.88	40.53	40.88	1,382,921	+0.04(+0.11%)
Oct 16, 2013	40.31	40.88	40.22	40.83	1,112,847	+0.86(+2.15%)
Oct 15, 2013	40.38	40.47	39.96	39.97	1,057,493	-0.57(-1.40%)
Oct 14, 2013	40.32	40.64	40.23	40.54	764,698	+0.10(+0.24%)
Oct 11, 2013	40.04	40.50	40.03	40.45	739,306	+0.21(+0.52%)
Oct 10, 2013	39.61	40.24	39.61	40.24	1,268,609	+0.90(+2.29%)
Oct 09, 2013	39.68	39.69	38.95	39.33	1,939,887	-0.30(-0.75%)
Oct 08, 2013	40.18	40.29	39.62	39.63	1,724,733	-0.58(-1.44%)
Oct 07, 2013	40.45	40.48	40.21	40.21	953,756	-0.57(-1.40%)
Oct 04, 2013	40.38	40.80	40.32	40.78	1,677,358	+0.42(+1.04%)
Oct 03, 2013	41.08	41.10	40.28	40.36	2,042,381	-0.86(-2.08%)
Oct 02, 2013	40.89	41.23	40.78	41.22	1,363,868	+0.15(+0.36%)
Oct 01, 2013	40.71	41.17	40.64	41.07	1,384,284	+0.30(+0.73%)
Sep 27, 2013	40.61	40.85	40.57	40.77	916,197	-0.08(-0.19%)
Sep 26, 2013	40.92	41.17	40.68	40.85	1,652,735	-0.06(-0.15%)
Sep 25, 2013	41.02	41.23	40.81	40.91	1,078,167	-0.11(-0.28%)
Sep 24, 2013	40.78	41.29	40.71	41.02	1,012,542	+0.29(+0.71%)
Sep 23, 2013	40.87	41.09	40.60	40.74	601,135	-0.31(-0.75%)
Sep 20, 2013	41.31	41.46	41.01	41.04	1,520,556	-0.25(-0.59%)
Sep 19, 2013	41.10	41.44	41.03	41.29	863,892	+0.19(+0.47%)
Sep 18, 2013	41.16	41.30	40.75	41.09	1,082,756	+0.05(+0.13%)
Sep 17, 2013	40.90	41.13	40.83	41.04	857,172	+0.23(+0.56%)
Sep 16, 2013	40.58	40.95	40.58	40.81	816,535	+0.55(+1.37%)
Sep 13, 2013	40.17	40.33	40.01	40.26	1,110,231	+0.21(+0.52%)
Sep 12, 2013	40.02	40.19	39.74	40.05	1,130,482	+0.09(+0.22%)
Sep 11, 2013	39.99	40.18	39.90	39.96	1,066,552	-0.06(-0.15%)
Sep 10, 2013	39.35	40.03	39.30	40.03	1,150,482	+0.85(+2.16%)
Sep 09, 2013	39.59	39.83	38.98	39.18	1,827,205	-0.15(-0.38%)
Sep 06, 2013	38.91	39.55	38.52	39.33	1,188,076	+0.44(+1.12%)
Sep 05, 2013	38.82	39.04	38.72	38.89	1,280,871	+0.08(+0.20%)
Sep 04, 2013	38.79	39.00	38.63	38.81	1,371,636	+0.01(+0.02%)

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.