Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.68	32.74	32.62	32.73	693,502	+0.05(+0.15%)
Dec 28, 2006	32.80	32.80	32.60	32.68	1,086,867	-0.16(-0.47%)
Dec 27, 2006	33.08	33.21	32.78	32.83	694,972	-0.08(-0.25%)
Dec 26, 2006	32.81	32.91	32.60	32.91	593,170	+0.06(+0.17%)
Dec 22, 2006	33.14	33.20	32.68	32.86	580,062	-0.37(-1.11%)
Dec 21, 2006	33.00	33.23	32.90	33.22	1,012,261	+0.20(+0.59%)
Dec 20, 2006	33.02	33.18	32.93	33.03	297,565	-0.06(-0.17%)
Dec 19, 2006	32.73	33.21	32.67	33.08	1,094,585	+0.21(+0.65%)
Dec 18, 2006	33.27	33.38	32.75	32.87	694,605	-0.47(-1.42%)
Dec 15, 2006	33.41	33.52	33.19	33.35	1,406,974	-0.05(-0.15%)
Dec 14, 2006	33.37	33.84	33.34	33.39	726,579	-0.11(-0.32%)
Dec 13, 2006	33.39	33.67	33.32	33.50	1,382,350	+0.09(+0.27%)
Dec 12, 2006	34.05	34.18	33.30	33.41	1,653,577	+0.29(+0.89%)
Dec 11, 2006	32.97	33.25	32.90	33.12	1,106,958	+0.18(+0.55%)
Dec 08, 2006	32.59	32.96	32.58	32.94	2,025,871	+0.34(+1.05%)
Dec 07, 2006	32.65	32.75	32.49	32.59	1,068,736	+0.02(+0.05%)
Dec 06, 2006	32.31	32.59	32.16	32.58	1,409,056	+0.29(+0.88%)
Dec 05, 2006	32.45	32.52	32.24	32.29	1,045,215	-0.19(-0.58%)
Dec 04, 2006	32.41	32.60	32.32	32.48	1,375,367	+0.04(+0.13%)
Dec 01, 2006	32.29	32.60	32.12	32.44	1,688,613	-0.13(-0.40%)
Nov 30, 2006	32.65	33.02	32.57	32.57	1,761,014	-0.08(-0.25%)
Nov 29, 2006	32.49	32.86	32.10	32.65	2,643,420	+0.07(+0.20%)
Nov 28, 2006	32.65	32.65	32.32	32.59	1,519,311	-0.07(-0.20%)
Nov 27, 2006	33.55	33.61	32.20	32.65	2,877,405	-1.00(-2.96%)
Nov 24, 2006	33.55	33.84	33.44	33.65	524,445	-0.09(-0.27%)
Nov 22, 2006	33.50	33.80	33.27	33.74	1,800,093	+0.24(+0.71%)
Nov 21, 2006	33.52	33.84	33.42	33.50	1,519,433	-0.02(-0.05%)
Nov 20, 2006	34.09	34.09	33.33	33.52	1,818,224	-0.67(-1.96%)
Nov 17, 2006	33.94	34.19	33.79	34.19	1,528,744	+0.11(+0.34%)
Nov 16, 2006	34.22	34.27	33.85	34.07	1,461,733	-0.01(-0.02%)
Nov 15, 2006	34.15	34.20	33.95	34.08	1,590,242	-0.02(-0.07%)
Nov 14, 2006	34.00	34.10	33.75	34.10	1,645,124	+0.11(+0.31%)
Nov 13, 2006	33.59	34.08	33.50	34.00	2,209,506	+0.27(+0.80%)
Nov 10, 2006	32.65	34.10	33.21	33.73	4,298,835	-0.02(-0.07%)
Nov 09, 2006	34.63	34.79	33.66	33.75	14,229,119	-0.91(-2.61%)
Nov 08, 2006	33.91	34.66	33.88	34.66	1,757,706	+0.69(+2.02%)
Nov 07, 2006	33.94	34.14	33.92	33.97	1,178,991	+0.03(+0.10%)
Nov 06, 2006	33.90	34.09	33.85	33.94	1,376,837	-0.01(-0.02%)
Nov 03, 2006	34.45	34.49	33.75	33.95	1,741,046	+0.28(+0.82%)
Nov 02, 2006	33.84	33.84	33.45	33.67	696,810	-0.16(-0.46%)
Nov 01, 2006	34.13	34.23	33.82	33.83	442,489	-0.11(-0.31%)
Oct 31, 2006	34.20	34.31	33.88	33.93	494,799	-0.22(-0.65%)
Oct 30, 2006	33.35	34.19	33.30	34.15	1,000,256	+0.82(+2.47%)
Oct 27, 2006	33.86	33.94	33.31	33.33	1,667,052	-0.47(-1.40%)
Oct 26, 2006	33.39	34.00	32.90	33.80	2,715,208	+1.40(+4.33%)
Oct 25, 2006	32.17	32.45	32.06	32.40	1,223,461	+0.26(+0.81%)
Oct 24, 2006	32.53	32.53	32.07	32.14	839,896	-0.42(-1.30%)
Oct 23, 2006	32.16	32.57	32.08	32.56	519,912	+0.40(+1.24%)
Oct 20, 2006	32.04	32.24	31.89	32.16	402,552	+0.12(+0.38%)
Oct 19, 2006	31.97	32.19	31.90	32.04	432,443	+0.04(+0.13%)
Oct 18, 2006	32.04	32.15	31.83	32.00	619,264	-0.02(-0.08%)
Oct 17, 2006	32.04	32.10	31.73	32.02	585,453	-0.10(-0.30%)
Oct 16, 2006	32.02	32.16	31.90	32.12	844,061	+0.11(+0.36%)
Oct 13, 2006	32.04	32.28	31.99	32.01	928,345	-0.06(-0.18%)
Oct 12, 2006	31.82	32.45	31.76	32.06	1,855,466	+0.77(+2.45%)
Oct 11, 2006	31.26	31.39	30.96	31.30	613,751	-0.17(-0.54%)
Oct 10, 2006	31.79	32.08	31.39	31.47	1,453,403	-0.37(-1.15%)
Oct 09, 2006	31.05	31.86	30.64	31.84	1,822,879	+0.93(+3.01%)
Oct 06, 2006	31.25	31.42	30.86	30.90	596,968	-0.39(-1.25%)
Oct 05, 2006	30.94	31.33	30.94	31.30	507,662	+0.24(+0.76%)
Oct 04, 2006	29.93	31.06	29.82	31.06	1,412,119	+1.02(+3.40%)
Oct 03, 2006	29.88	30.19	29.81	30.04	510,357	+0.11(+0.38%)

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.