Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	32.73	32.99	32.46	32.69	1,474,250	-0.10(-0.30%)
Mar 30, 2011	32.40	32.80	32.38	32.79	984,036	+0.43(+1.33%)
Mar 29, 2011	31.76	32.45	31.71	32.36	900,201	+0.54(+1.70%)
Mar 28, 2011	32.06	32.10	31.79	31.82	990,651	-0.22(-0.69%)
Mar 25, 2011	32.20	32.43	31.99	32.04	848,698	-0.06(-0.19%)
Mar 24, 2011	31.65	32.15	31.57	32.10	1,305,149	+0.61(+1.94%)
Mar 23, 2011	31.57	31.64	31.38	31.49	1,082,124	-0.17(-0.54%)
Mar 22, 2011	31.45	31.72	31.41	31.66	1,271,526	+0.29(+0.92%)
Mar 21, 2011	31.41	31.45	31.31	31.37	778,340	+0.47(+1.52%)
Mar 18, 2011	30.83	31.15	30.77	30.90	1,634,661	+0.49(+1.61%)
Mar 17, 2011	30.62	30.80	30.29	30.41	1,444,945	+0.18(+0.60%)
Mar 16, 2011	30.39	30.73	30.19	30.23	2,204,773	-0.26(-0.85%)
Mar 15, 2011	30.46	30.67	30.38	30.49	1,598,092	-0.50(-1.61%)
Mar 14, 2011	31.08	31.24	30.74	30.99	713,809	-0.24(-0.77%)
Mar 11, 2011	30.89	31.28	30.86	31.23	623,760	+0.24(+0.77%)
Mar 10, 2011	31.33	31.33	30.82	30.99	1,980,554	-0.61(-1.93%)
Mar 09, 2011	31.57	31.70	31.20	31.60	944,426	-0.04(-0.13%)
Mar 08, 2011	30.78	31.67	30.78	31.64	1,392,423	+0.78(+2.53%)
Mar 07, 2011	31.65	31.76	30.45	30.86	1,659,358	-0.67(-2.12%)
Mar 04, 2011	31.76	31.79	31.32	31.53	1,029,092	-0.25(-0.79%)
Mar 03, 2011	31.89	31.99	31.67	31.78	1,673,662	+0.07(+0.22%)
Mar 02, 2011	32.28	32.34	31.54	31.71	1,694,698	-0.68(-2.10%)
Mar 01, 2011	32.39	32.53	32.15	32.39	2,872,097	+0.00(+0.00%)
Feb 28, 2011	32.03	32.40	31.82	32.39	1,818,725	+0.36(+1.12%)
Feb 25, 2011	31.25	32.04	31.25	32.03	1,085,175	+0.81(+2.59%)
Feb 24, 2011	30.89	31.37	30.55	31.22	1,421,466	+0.31(+1.00%)
Feb 23, 2011	31.51	31.51	30.74	30.91	991,005	-0.55(-1.75%)
Feb 22, 2011	31.76	31.96	31.39	31.46	1,153,048	-0.68(-2.12%)
Feb 18, 2011	31.75	32.23	31.68	32.14	1,536,571	+0.37(+1.16%)
Feb 17, 2011	31.40	31.77	31.22	31.77	1,157,435	+0.26(+0.83%)
Feb 16, 2011	31.81	31.97	31.42	31.51	1,568,523	-0.24(-0.76%)
Feb 15, 2011	31.70	31.90	31.53	31.75	762,754	+0.01(+0.03%)
Feb 14, 2011	31.86	31.88	31.55	31.74	695,044	-0.15(-0.47%)
Feb 11, 2011	31.75	32.00	31.60	31.89	1,041,962	+0.09(+0.28%)
Feb 10, 2011	31.55	31.88	31.35	31.80	1,136,800	+0.12(+0.38%)
Feb 09, 2011	31.75	31.95	31.40	31.68	1,623,709	-0.19(-0.60%)
Feb 08, 2011	31.10	32.05	30.94	31.87	2,171,531	+0.91(+2.94%)
Feb 07, 2011	30.95	31.17	30.85	30.96	1,576,665	+0.00(+0.00%)
Feb 04, 2011	30.83	31.11	30.68	30.96	954,716	+0.09(+0.29%)
Feb 03, 2011	30.94	30.98	30.70	30.87	943,819	-0.16(-0.52%)
Feb 02, 2011	31.04	31.29	30.94	31.03	1,423,664	-0.04(-0.13%)
Feb 01, 2011	30.58	31.08	30.57	31.07	1,391,464	+0.64(+2.10%)
Jan 31, 2011	30.30	30.58	30.20	30.43	1,019,512	+0.15(+0.50%)
Jan 28, 2011	30.87	30.93	30.27	30.28	986,121	-0.53(-1.72%)
Jan 27, 2011	30.81	30.92	30.65	30.81	905,463	+0.02(+0.06%)
Jan 26, 2011	30.67	30.96	30.58	30.79	1,034,318	+0.11(+0.36%)
Jan 25, 2011	30.54	30.69	30.20	30.68	1,166,675	+0.07(+0.23%)
Jan 24, 2011	30.06	30.61	30.00	30.61	1,160,052	+0.60(+2.00%)
Jan 21, 2011	30.03	30.20	29.89	30.01	992,212	+0.09(+0.30%)
Jan 20, 2011	29.74	30.04	29.60	29.92	1,463,981	+0.09(+0.30%)
Jan 19, 2011	30.22	30.27	29.75	29.83	1,161,529	-0.37(-1.23%)
Jan 18, 2011	30.14	30.31	29.38	30.20	1,873,151	+0.08(+0.27%)
Jan 14, 2011	29.67	30.14	29.56	30.12	1,670,471	+0.48(+1.62%)
Jan 13, 2011	29.94	30.00	29.56	29.64	2,323,880	+0.11(+0.37%)
Jan 12, 2011	28.70	29.55	28.66	29.53	2,224,063	+0.85(+2.96%)
Jan 11, 2011	28.60	28.72	28.38	28.68	895,973	+0.15(+0.53%)
Jan 10, 2011	28.33	28.56	28.22	28.53	1,201,330	+0.04(+0.14%)
Jan 07, 2011	28.40	28.50	28.29	28.49	1,271,112	+0.11(+0.39%)
Jan 06, 2011	28.35	28.50	28.23	28.38	1,125,191	-0.06(-0.21%)
Jan 05, 2011	27.91	28.44	27.86	28.44	1,390,998	+0.49(+1.75%)
Jan 04, 2011	28.12	28.20	27.84	27.95	1,756,486	-0.18(-0.64%)

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.