Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	39.96	40.20	39.92	40.12	931,055	-0.08(-0.19%)
Sep 26, 2013	40.27	40.52	40.03	40.20	1,679,537	-0.06(-0.15%)
Sep 25, 2013	40.36	40.57	40.15	40.26	1,095,652	-0.11(-0.28%)
Sep 24, 2013	40.13	40.63	40.06	40.37	1,028,962	+0.28(+0.71%)
Sep 23, 2013	40.21	40.44	39.96	40.09	610,883	-0.30(-0.75%)
Sep 20, 2013	40.65	40.80	40.35	40.39	1,545,215	-0.24(-0.59%)
Sep 19, 2013	40.45	40.78	40.38	40.63	877,902	+0.19(+0.47%)
Sep 18, 2013	40.51	40.65	40.10	40.44	1,100,315	+0.05(+0.13%)
Sep 17, 2013	40.25	40.47	40.18	40.39	871,073	+0.22(+0.56%)
Sep 16, 2013	39.94	40.30	39.94	40.16	829,776	+0.54(+1.37%)
Sep 13, 2013	39.53	39.69	39.37	39.62	1,128,235	+0.21(+0.52%)
Sep 12, 2013	39.38	39.55	39.10	39.41	1,148,815	+0.09(+0.22%)
Sep 11, 2013	39.35	39.54	39.27	39.33	1,083,849	-0.06(-0.15%)
Sep 10, 2013	38.72	39.40	38.67	39.39	1,169,139	+0.83(+2.16%)
Sep 09, 2013	38.96	39.19	38.36	38.55	1,856,837	-0.15(-0.38%)
Sep 06, 2013	38.29	38.92	37.90	38.70	1,207,343	+0.43(+1.12%)
Sep 05, 2013	38.20	38.42	38.10	38.27	1,301,642	+0.08(+0.20%)
Sep 04, 2013	38.17	38.37	38.01	38.19	1,393,880	+0.01(+0.02%)
Sep 03, 2013	38.53	38.76	38.01	38.19	1,440,153	+0.04(+0.11%)
Aug 30, 2013	38.28	38.46	38.02	38.14	1,539,648	-0.15(-0.40%)
Aug 29, 2013	37.92	38.41	37.80	38.30	786,187	+0.28(+0.74%)
Aug 28, 2013	38.22	38.33	38.01	38.01	1,265,329	-0.18(-0.47%)
Aug 27, 2013	38.63	38.74	38.18	38.19	1,185,771	-0.77(-1.98%)
Aug 26, 2013	39.18	39.35	38.93	38.97	1,570,081	-0.25(-0.63%)
Aug 23, 2013	39.41	39.60	39.12	39.22	1,428,317	-0.08(-0.20%)
Aug 22, 2013	39.21	39.38	39.09	39.29	757,156	+0.20(+0.50%)
Aug 21, 2013	39.20	39.42	38.86	39.10	1,168,034	-0.21(-0.55%)
Aug 20, 2013	39.30	39.51	39.24	39.31	1,172,105	-0.01(-0.02%)
Aug 19, 2013	39.46	39.72	39.28	39.32	979,965	-0.24(-0.61%)
Aug 16, 2013	39.46	39.64	39.39	39.56	1,880,073	+0.08(+0.20%)
Aug 15, 2013	39.94	39.98	39.40	39.48	1,824,697	-0.81(-2.00%)
Aug 14, 2013	40.21	40.49	40.19	40.29	1,151,672	-0.02(-0.04%)
Aug 13, 2013	40.55	40.63	39.89	40.30	3,142,380	-0.37(-0.91%)
Aug 12, 2013	40.12	40.95	40.05	40.67	2,491,104	+0.39(+0.98%)
Aug 09, 2013	39.86	40.47	39.86	40.28	1,316,942	+0.36(+0.90%)
Aug 08, 2013	40.06	40.30	39.78	39.92	2,093,677	+0.09(+0.24%)
Aug 07, 2013	39.33	39.94	39.17	39.82	2,085,723	+0.41(+1.04%)
Aug 06, 2013	38.97	39.69	38.92	39.41	2,107,127	+0.36(+0.92%)
Aug 05, 2013	38.79	39.15	38.70	39.05	2,248,694	+0.16(+0.42%)
Aug 02, 2013	38.41	38.97	38.17	38.89	2,085,017	+0.41(+1.07%)
Aug 01, 2013	37.19	38.52	37.11	38.48	2,443,916	+1.45(+3.92%)
Jul 31, 2013	36.85	37.19	36.70	37.03	2,908,471	+0.09(+0.23%)
Jul 30, 2013	38.18	38.22	36.74	36.94	3,032,049	-1.05(-2.76%)
Jul 29, 2013	37.92	38.10	37.86	37.99	1,060,448	-0.06(-0.16%)
Jul 26, 2013	37.91	38.05	37.63	38.05	933,550	-0.17(-0.45%)
Jul 25, 2013	38.05	38.30	37.83	38.22	1,062,281	+0.20(+0.52%)
Jul 24, 2013	38.39	38.46	37.96	38.02	1,018,085	-0.19(-0.49%)
Jul 23, 2013	38.37	38.40	38.04	38.21	1,584,625	+0.21(+0.56%)
Jul 22, 2013	38.04	38.07	37.95	38.00	1,430,935	-0.07(-0.18%)
Jul 19, 2013	38.49	38.49	38.02	38.07	1,099,335	-0.29(-0.76%)
Jul 18, 2013	38.40	38.67	38.28	38.36	729,657	-0.03(-0.07%)
Jul 17, 2013	38.43	38.55	38.20	38.38	427,378	+0.03(+0.09%)
Jul 16, 2013	38.61	38.77	38.25	38.35	879,499	-0.30(-0.78%)
Jul 15, 2013	38.60	38.85	38.43	38.65	689,419	-0.01(-0.02%)
Jul 12, 2013	38.89	38.98	38.42	38.66	1,100,546	-0.25(-0.64%)
Jul 11, 2013	38.88	38.98	38.61	38.91	1,279,736	+0.42(+1.09%)
Jul 10, 2013	38.07	38.54	38.07	38.49	1,422,337	+0.37(+0.97%)
Jul 09, 2013	38.44	38.29	37.99	38.12	1,164,249	-0.17(-0.45%)
Jul 08, 2013	37.75	38.36	37.71	38.29	1,803,733	+0.86(+2.29%)
Jul 05, 2013	37.25	37.45	37.00	37.43	1,347,924	+0.50(+1.35%)
Jul 03, 2013	36.65	37.16	36.56	36.93	1,656,322	+0.21(+0.58%)
Jul 02, 2013	37.28	37.36	36.66	36.72	2,183,822	-0.52(-1.41%)

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.