Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.70	14.07	13.70	14.02	1,018,965	+0.25(+1.84%)
Nov 26, 2008	12.64	13.80	12.45	13.77	1,611,338	+0.96(+7.52%)
Nov 25, 2008	12.84	12.87	12.38	12.81	2,752,882	+0.28(+2.21%)
Nov 24, 2008	11.49	12.78	11.28	12.53	3,452,367	+1.27(+11.23%)
Nov 21, 2008	11.04	11.38	9.102	11.26	9,720,240	+0.33(+2.98%)
Nov 20, 2008	11.60	12.08	10.83	10.94	2,945,735	-0.85(-7.20%)
Nov 19, 2008	12.59	12.98	11.75	11.79	1,952,420	-0.75(-5.99%)
Nov 18, 2008	12.48	12.83	11.99	12.54	2,507,521	-0.08(-0.65%)
Nov 17, 2008	12.76	13.06	12.54	12.62	1,711,920	-0.32(-2.46%)
Nov 14, 2008	13.43	13.71	12.90	12.94	1,815,758	-0.79(-5.77%)
Nov 13, 2008	12.54	13.73	12.04	13.73	2,694,505	+1.40(+11.39%)
Nov 12, 2008	12.19	12.39	12.03	12.33	2,185,378	-0.12(-0.98%)
Nov 11, 2008	12.99	13.08	12.30	12.45	1,148,424	-0.67(-5.10%)
Nov 10, 2008	13.47	13.62	12.93	13.12	1,375,051	-0.07(-0.56%)
Nov 07, 2008	12.86	13.51	12.82	13.19	1,395,736	+0.49(+3.86%)
Nov 06, 2008	13.06	13.26	12.55	12.70	2,434,292	-0.51(-3.83%)
Nov 05, 2008	13.47	14.06	13.15	13.21	1,948,894	-0.47(-3.46%)
Nov 04, 2008	12.98	13.74	12.98	13.68	2,100,479	+1.06(+8.41%)
Nov 03, 2008	12.36	12.73	12.06	12.62	1,681,838	+0.30(+2.45%)
Oct 31, 2008	11.98	12.46	11.80	12.32	2,441,111	+0.22(+1.82%)
Oct 30, 2008	12.13	12.60	11.66	12.10	3,280,974	+0.38(+3.27%)
Oct 29, 2008	12.91	13.00	11.63	11.71	4,505,252	-1.24(-9.58%)
Oct 28, 2008	11.13	12.98	10.82	12.95	5,487,117	+2.78(+27.27%)
Oct 27, 2008	10.66	10.75	10.08	10.18	2,032,292	-0.73(-6.73%)
Oct 24, 2008	10.49	11.11	10.25	10.91	2,088,925	-0.25(-2.27%)
Oct 23, 2008	11.49	11.50	10.57	11.17	2,741,625	-0.25(-2.22%)
Oct 22, 2008	11.93	12.42	11.31	11.42	2,362,579	-1.00(-8.02%)
Oct 21, 2008	13.05	13.13	12.38	12.42	1,357,650	-0.80(-6.05%)
Oct 20, 2008	12.84	13.26	12.58	13.22	2,079,475	+0.51(+4.05%)
Oct 17, 2008	12.07	13.08	12.02	12.70	2,396,966	+0.28(+2.23%)
Oct 16, 2008	12.37	12.64	11.42	12.42	3,499,501	+0.02(+0.13%)
Oct 15, 2008	13.66	13.84	12.39	12.41	2,693,488	-1.46(-10.54%)
Oct 14, 2008	14.45	14.45	13.50	13.87	2,595,389	+0.20(+1.49%)
Oct 13, 2008	12.49	14.23	12.44	13.66	3,397,659	+1.31(+10.57%)
Oct 10, 2008	11.51	13.05	11.03	12.36	5,384,024	+0.38(+3.13%)
Oct 09, 2008	12.82	13.00	11.98	11.98	2,937,246	-0.51(-4.05%)
Oct 08, 2008	12.27	13.11	12.13	12.49	3,926,388	+0.02(+0.20%)
Oct 07, 2008	13.39	13.53	12.46	12.46	3,460,849	-0.72(-5.45%)
Oct 06, 2008	13.61	13.71	12.52	13.18	4,864,179	-0.73(-5.22%)
Oct 03, 2008	14.51	14.73	13.88	13.91	3,617,559	-0.38(-2.63%)
Oct 02, 2008	14.78	14.86	14.24	14.29	2,420,214	-0.56(-3.74%)
Oct 01, 2008	14.94	15.06	14.72	14.84	2,429,135	-0.23(-1.52%)
Sep 30, 2008	15.20	15.20	14.64	15.07	2,531,923	+0.30(+2.05%)
Sep 29, 2008	15.87	16.08	14.05	14.77	3,030,707	-1.35(-8.36%)
Sep 26, 2008	15.94	16.25	15.72	16.11	0	-0.14(-0.85%)
Sep 25, 2008	16.17	16.35	15.97	16.25	1,608,102	+0.35(+2.21%)
Sep 24, 2008	15.84	15.99	15.63	15.90	1,705,807	+0.07(+0.41%)
Sep 23, 2008	15.65	16.10	15.48	15.84	2,059,050	+0.29(+1.89%)
Sep 22, 2008	16.45	16.49	15.48	15.54	2,281,281	-1.08(-6.48%)
Sep 19, 2008	15.70	19.11	15.70	16.62	0	+0.42(+2.62%)
Sep 18, 2008	16.37	16.49	15.51	16.20	3,322,796	+0.07(+0.40%)
Sep 17, 2008	17.01	17.17	16.12	16.13	2,998,316	-1.11(-6.44%)
Sep 16, 2008	16.76	17.29	16.47	17.24	2,473,503	+0.20(+1.15%)
Sep 15, 2008	17.28	17.53	16.89	17.04	1,744,301	-0.78(-4.35%)
Sep 12, 2008	17.35	17.84	17.35	17.82	2,133,930	+0.20(+1.11%)
Sep 11, 2008	17.32	17.67	17.26	17.62	2,000,756	+0.01(+0.05%)
Sep 10, 2008	17.35	17.82	17.21	17.62	2,906,056	+0.36(+2.08%)
Sep 09, 2008	17.47	17.66	17.25	17.26	2,344,796	-0.23(-1.31%)
Sep 08, 2008	17.26	18.23	17.22	17.48	3,357,723	+0.46(+2.69%)
Sep 05, 2008	17.17	17.42	16.65	17.03	0	-0.18(-1.04%)
Sep 04, 2008	17.75	17.75	17.19	17.21	1,761,775	-0.51(-2.86%)
Sep 03, 2008	18.01	18.11	17.65	17.71	1,590,740	-0.29(-1.63%)

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.