Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	52.44	53.47	52.18	53.45	2,457,238	+1.36(+2.61%)
Jan 28, 2016	53.06	53.21	51.95	52.09	1,851,697	-0.54(-1.02%)
Jan 27, 2016	53.57	54.03	52.30	52.62	2,359,720	-1.10(-2.05%)
Jan 26, 2016	52.80	53.77	52.54	53.72	1,418,378	+1.06(+2.02%)
Jan 25, 2016	52.95	53.38	52.58	52.66	1,421,281	-0.54(-1.01%)
Jan 22, 2016	52.85	53.29	52.73	53.20	2,204,726	+1.25(+2.41%)
Jan 21, 2016	52.02	52.74	51.60	51.94	2,974,816	+0.14(+0.28%)
Jan 20, 2016	51.83	52.21	50.83	51.80	2,681,754	-0.73(-1.40%)
Jan 19, 2016	52.93	53.10	52.17	52.53	1,546,037	+0.22(+0.43%)
Jan 15, 2016	52.41	52.31	52.31	52.31	3,347,402	-1.65(-3.05%)
Jan 14, 2016	53.16	54.24	52.73	53.96	3,428,945	+1.06(+2.00%)
Jan 13, 2016	53.88	54.32	52.73	52.90	2,830,793	-0.78(-1.45%)
Jan 12, 2016	53.65	53.86	52.74	53.68	3,081,698	+0.94(+1.78%)
Jan 11, 2016	52.45	53.04	51.96	52.74	1,929,234	+0.72(+1.39%)
Jan 08, 2016	53.26	53.38	51.94	52.02	2,191,341	-0.95(-1.79%)
Jan 07, 2016	52.35	53.34	51.97	52.96	2,414,624	+0.01(+0.02%)
Jan 06, 2016	53.12	53.45	52.70	52.95	1,948,699	-0.99(-1.84%)
Jan 05, 2016	53.86	54.66	53.39	53.95	2,552,058	+0.34(+0.63%)
Jan 04, 2016	53.26	53.66	52.78	53.61	2,418,490	-0.62(-1.14%)
Dec 31, 2015	54.38	54.23	54.23	54.23	973,499	-0.35(-0.64%)
Dec 30, 2015	54.88	55.14	54.55	54.57	653,649	-0.54(-0.97%)
Dec 29, 2015	54.91	55.60	54.80	55.11	843,825	+0.53(+0.97%)
Dec 28, 2015	54.42	54.58	53.93	54.58	1,526,155	-0.10(-0.18%)
Dec 24, 2015	54.70	54.68	54.68	54.68	459,649	-0.07(-0.13%)
Dec 23, 2015	53.72	55.05	53.61	54.75	2,445,068	+1.20(+2.24%)
Dec 22, 2015	53.13	53.73	52.96	53.55	1,912,837	+0.62(+1.17%)
Dec 21, 2015	52.78	53.48	52.60	52.94	1,880,078	+0.57(+1.09%)
Dec 18, 2015	53.33	53.38	52.34	52.36	3,058,786	-1.22(-2.27%)
Dec 17, 2015	55.47	55.92	53.47	53.58	2,304,958	-1.92(-3.47%)
Dec 16, 2015	55.56	55.78	54.46	55.51	1,541,258	+0.37(+0.67%)
Dec 15, 2015	55.09	55.39	54.65	55.14	2,143,370	+0.46(+0.83%)
Dec 14, 2015	54.06	55.57	54.03	54.68	2,390,176	+0.15(+0.28%)
Dec 11, 2015	54.82	55.27	54.31	54.53	2,532,900	-1.50(-2.67%)
Dec 10, 2015	56.50	56.67	55.94	56.03	2,199,983	-0.51(-0.90%)
Dec 09, 2015	55.90	57.11	55.85	56.53	2,838,457	+0.36(+0.63%)
Dec 08, 2015	56.13	56.23	55.50	56.18	2,849,624	-0.41(-0.72%)
Dec 07, 2015	57.75	57.92	56.25	56.59	2,375,918	-1.36(-2.35%)
Dec 04, 2015	57.32	58.18	57.32	57.95	3,525,861	+0.86(+1.51%)
Dec 03, 2015	58.08	58.15	56.68	57.09	4,839,618	-0.81(-1.40%)
Dec 02, 2015	57.34	58.77	57.16	57.90	9,502,336	+0.44(+0.76%)
Dec 01, 2015	57.00	57.70	56.73	57.46	4,592,994	+0.73(+1.29%)
Nov 30, 2015	57.75	57.83	56.65	56.73	3,448,721	-0.94(-1.62%)
Nov 27, 2015	57.59	57.82	57.45	57.67	1,088,246	+0.17(+0.29%)
Nov 25, 2015	57.92	57.50	57.50	57.50	2,277,860	-0.22(-0.39%)
Nov 24, 2015	58.05	58.33	56.99	57.72	2,374,876	-0.69(-1.17%)
Nov 23, 2015	59.23	59.38	58.25	58.41	2,701,048	-0.77(-1.30%)
Nov 20, 2015	59.16	59.35	59.04	59.17	3,023,153	+0.29(+0.50%)
Nov 19, 2015	59.03	59.28	58.69	58.88	1,468,855	-0.04(-0.06%)
Nov 18, 2015	58.74	59.04	58.36	58.91	1,463,044	+0.45(+0.78%)
Nov 17, 2015	58.56	58.91	58.30	58.46	1,122,154	+0.10(+0.17%)
Nov 16, 2015	58.04	58.46	57.82	58.36	1,645,482	+0.36(+0.61%)
Nov 13, 2015	58.99	59.10	58.00	58.00	1,217,197	-1.08(-1.82%)
Nov 12, 2015	59.49	59.72	59.00	59.08	1,897,677	-0.69(-1.15%)
Nov 11, 2015	59.18	60.03	58.98	59.77	2,057,306	+0.51(+0.86%)
Nov 10, 2015	58.92	59.42	58.83	59.26	2,028,042	+0.14(+0.24%)
Nov 09, 2015	59.64	60.12	58.86	59.12	1,325,841	-0.75(-1.25%)
Nov 06, 2015	58.96	60.08	58.93	59.87	2,561,683	+0.90(+1.53%)
Nov 05, 2015	58.56	59.43	58.33	58.97	4,065,685	+0.57(+0.98%)
Nov 04, 2015	57.45	60.38	57.42	58.40	6,341,696	+0.95(+1.66%)
Nov 03, 2015	58.84	61.70	57.08	57.44	10,591,810	-8.05(-12.29%)

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.