Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	37.06	37.22	36.61	37.11	1,265,725	-0.03(-0.09%)
Mar 29, 2007	36.57	37.45	36.57	37.14	1,083,804	-0.11(-0.29%)
Mar 28, 2007	37.39	38.04	36.84	37.25	1,967,790	-0.15(-0.39%)
Mar 27, 2007	36.19	38.04	36.19	37.39	3,381,882	+1.03(+2.83%)
Mar 26, 2007	35.90	36.37	35.52	36.37	1,125,089	+0.54(+1.50%)
Mar 23, 2007	35.88	36.12	35.79	35.83	768,776	-0.12(-0.34%)
Mar 22, 2007	36.08	36.24	35.79	35.95	1,535,849	-0.11(-0.32%)
Mar 21, 2007	35.88	36.16	35.74	36.06	1,437,232	+0.31(+0.87%)
Mar 20, 2007	35.79	35.97	35.70	35.75	1,019,857	-0.01(-0.02%)
Mar 19, 2007	35.78	36.01	35.60	35.76	1,923,701	+0.19(+0.53%)
Mar 16, 2007	35.92	36.06	35.55	35.57	1,482,314	-0.41(-1.13%)
Mar 15, 2007	35.93	36.23	35.89	35.98	1,218,193	-0.04(-0.11%)
Mar 14, 2007	36.38	36.38	35.35	36.02	2,066,665	-0.16(-0.43%)
Mar 13, 2007	37.17	36.97	36.15	36.18	1,990,099	-1.00(-2.68%)
Mar 12, 2007	36.81	37.30	36.68	37.17	595,988	+0.20(+0.53%)
Mar 09, 2007	37.35	37.45	36.69	36.98	917,565	-0.20(-0.55%)
Mar 08, 2007	37.49	37.55	37.07	37.18	910,214	+0.04(+0.11%)
Mar 07, 2007	37.47	37.47	36.94	37.14	1,298,066	-0.36(-0.96%)
Mar 06, 2007	36.49	37.52	36.43	37.50	1,803,401	+1.17(+3.21%)
Mar 05, 2007	36.37	37.00	36.15	36.33	1,253,842	-0.69(-1.87%)
Mar 02, 2007	37.59	37.74	36.95	37.03	1,410,771	-0.76(-2.01%)
Mar 01, 2007	37.14	38.06	36.54	37.79	2,239,525	+0.30(+0.81%)
Feb 28, 2007	36.97	37.54	36.93	37.48	2,413,600	+0.51(+1.39%)
Feb 27, 2007	38.00	38.05	36.80	36.97	1,387,985	-1.22(-3.21%)
Feb 26, 2007	38.60	38.63	37.98	38.19	619,561	-0.20(-0.53%)
Feb 23, 2007	38.35	38.51	38.22	38.40	579,205	+0.03(+0.08%)
Feb 22, 2007	38.49	38.61	38.08	38.37	807,677	+0.02(+0.06%)
Feb 21, 2007	38.81	38.68	38.26	38.34	1,251,637	-0.50(-1.28%)
Feb 20, 2007	38.86	38.98	38.59	38.84	1,343,026	+0.02(+0.06%)
Feb 16, 2007	38.37	38.88	38.28	38.81	2,283,499	+0.45(+1.17%)
Feb 15, 2007	38.15	38.57	37.92	38.37	1,399,868	+0.20(+0.53%)
Feb 14, 2007	37.06	38.37	37.02	38.16	3,089,639	+1.25(+3.38%)
Feb 13, 2007	36.98	37.06	36.72	36.91	1,007,502	+0.07(+0.18%)
Feb 12, 2007	37.14	37.29	36.67	36.85	1,863,392	-0.21(-0.57%)
Feb 09, 2007	36.75	37.35	36.72	37.06	2,034,813	+0.31(+0.84%)
Feb 08, 2007	36.77	36.97	36.57	36.75	1,530,336	-0.15(-0.40%)
Feb 07, 2007	35.75	37.39	35.18	36.90	2,913,912	+1.61(+4.56%)
Feb 06, 2007	35.30	35.34	34.87	35.29	786,116	+0.07(+0.19%)
Feb 05, 2007	35.02	35.23	34.88	35.22	1,299,659	+0.10(+0.28%)
Feb 02, 2007	34.74	35.22	34.63	35.12	1,218,805	+0.40(+1.15%)
Feb 01, 2007	34.72	34.85	34.63	34.73	825,931	+0.02(+0.05%)
Jan 31, 2007	34.37	34.77	34.24	34.71	828,748	+0.29(+0.85%)
Jan 30, 2007	34.23	34.58	34.02	34.41	2,056,987	+0.38(+1.10%)
Jan 29, 2007	34.28	34.28	33.94	34.04	1,447,033	-0.24(-0.71%)
Jan 26, 2007	34.28	34.37	34.13	34.28	1,081,599	+0.00(+0.00%)
Jan 25, 2007	34.65	34.75	34.19	34.28	1,600,287	-0.47(-1.34%)
Jan 24, 2007	34.00	34.76	33.97	34.75	1,400,236	+0.83(+2.45%)
Jan 23, 2007	33.86	33.92	33.74	33.92	989,843	+0.03(+0.10%)
Jan 22, 2007	33.88	33.96	33.69	33.88	797,999	-0.07(-0.22%)
Jan 19, 2007	33.90	33.99	33.79	33.96	697,668	+0.07(+0.22%)
Jan 18, 2007	34.06	34.08	33.74	33.88	787,219	-0.03(-0.10%)
Jan 17, 2007	33.71	33.92	33.62	33.92	1,266,092	+0.20(+0.58%)
Jan 16, 2007	33.61	33.76	33.52	33.72	969,874	+0.02(+0.05%)
Jan 12, 2007	33.77	33.87	33.57	33.70	687,132	-0.11(-0.31%)
Jan 11, 2007	33.74	33.86	33.63	33.81	1,053,913	+0.08(+0.24%)
Jan 10, 2007	33.35	33.75	33.12	33.73	921,730	+0.28(+0.83%)
Jan 09, 2007	33.24	33.49	33.13	33.45	876,158	+0.24(+0.74%)
Jan 08, 2007	32.88	33.27	32.76	33.21	922,465	+0.28(+0.84%)
Jan 05, 2007	33.02	33.10	32.64	32.93	1,231,178	-0.11(-0.35%)
Jan 04, 2007	33.06	33.14	32.86	33.04	1,173,723	-0.11(-0.32%)

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.