Fidelity National Information Services (NY: FIS )

76.79 +1.75 (+2.33%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 34.67 34.76 34.42 34.50 1,065,722 -0.35(-1.00%)
Dec 28, 2007 34.85 34.89 34.36 34.85 1,048,212 +0.41(+1.18%)
Dec 27, 2007 35.08 35.11 34.44 34.44 1,036,263 -0.71(-2.03%)
Dec 26, 2007 35.40 35.45 34.75 35.16 1,122,324 -0.34(-0.96%)
Dec 24, 2007 35.11 35.69 35.11 35.50 325,835 +0.43(+1.23%)
Dec 21, 2007 35.50 35.75 34.95 35.06 3,003,380 -0.24(-0.68%)
Dec 20, 2007 35.21 35.43 34.97 35.30 826,011 +0.35(+1.00%)
Dec 19, 2007 35.40 35.48 34.94 34.96 1,687,833 -0.37(-1.06%)
Dec 18, 2007 36.07 36.13 35.19 35.33 1,037,577 -0.33(-0.93%)
Dec 17, 2007 36.10 36.10 35.50 35.66 1,029,982 -0.43(-1.20%)
Dec 14, 2007 35.70 36.28 35.63 36.09 846,143 +0.13(+0.37%)
Dec 13, 2007 35.94 36.38 35.55 35.96 630,357 -0.23(-0.64%)
Dec 12, 2007 37.14 37.25 35.60 36.19 1,359,399 -0.06(-0.16%)
Dec 11, 2007 37.71 37.73 36.17 36.25 1,219,133 -1.33(-3.53%)
Dec 10, 2007 37.33 37.80 37.01 37.58 766,701 +0.33(+0.89%)
Dec 07, 2007 36.76 37.30 36.69 37.25 2,475,012 +0.56(+1.51%)
Dec 06, 2007 36.64 36.91 36.43 36.69 3,647,559 +0.03(+0.09%)
Dec 05, 2007 35.80 36.66 35.61 36.66 6,531,540 +1.24(+3.51%)
Dec 04, 2007 35.45 35.69 35.35 35.41 1,416,482 -0.32(-0.88%)
Dec 03, 2007 36.00 36.02 35.58 35.73 851,337 -0.12(-0.35%)
Nov 30, 2007 36.50 36.67 35.50 35.85 1,813,221 -0.41(-1.14%)
Nov 29, 2007 36.10 36.39 35.96 36.27 754,139 +0.00(+0.00%)
Nov 28, 2007 35.72 36.28 35.71 36.27 1,153,008 +0.63(+1.77%)
Nov 27, 2007 35.39 35.89 35.15 35.64 1,871,867 +0.37(+1.03%)
Nov 26, 2007 35.51 36.18 35.25 35.27 1,789,004 -0.31(-0.86%)
Nov 23, 2007 35.40 35.61 35.04 35.58 356,603 +0.34(+0.97%)
Nov 21, 2007 35.16 35.62 34.69 35.24 1,335,457 -0.02(-0.05%)
Nov 20, 2007 35.48 35.83 34.63 35.26 1,401,621 -0.24(-0.68%)
Nov 19, 2007 35.67 36.59 35.21 35.50 2,151,443 -0.15(-0.42%)
Nov 16, 2007 36.03 36.24 35.35 35.64 2,689,804 -0.22(-0.62%)
Nov 15, 2007 35.75 36.32 35.65 35.87 1,462,933 -0.10(-0.28%)
Nov 14, 2007 36.29 36.41 35.83 35.97 1,184,648 -0.31(-0.85%)
Nov 13, 2007 35.81 36.29 35.44 36.28 2,323,971 +0.69(+1.93%)
Nov 12, 2007 36.33 36.33 35.38 35.59 1,989,683 +0.93(+2.68%)
Nov 09, 2007 34.01 35.06 33.95 34.66 2,307,454 +0.23(+0.67%)
Nov 08, 2007 35.06 35.26 33.55 34.43 2,251,668 -0.61(-1.73%)
Nov 07, 2007 35.86 36.13 35.01 35.03 1,765,219 -1.29(-3.54%)
Nov 06, 2007 36.15 36.44 35.64 36.32 1,090,982 +0.12(+0.32%)
Nov 05, 2007 35.61 36.47 35.61 36.20 1,849,135 -0.03(-0.09%)
Nov 02, 2007 37.46 37.46 35.85 36.23 3,167,702 -1.07(-2.87%)
Nov 01, 2007 38.05 38.18 37.23 37.30 1,144,625 -0.92(-2.41%)
Oct 31, 2007 37.77 38.29 36.91 38.22 1,538,373 +0.60(+1.59%)
Oct 30, 2007 37.66 38.03 37.58 37.63 980,797 -0.12(-0.33%)
Oct 29, 2007 37.86 37.95 37.65 37.75 1,302,667 -0.03(-0.09%)
Oct 26, 2007 38.76 38.76 37.22 37.78 2,465,737 -0.56(-1.45%)
Oct 25, 2007 39.88 40.22 38.33 38.34 5,051,549 -0.36(-0.92%)
Oct 24, 2007 38.99 39.08 38.68 38.70 3,677,871 -0.37(-0.96%)
Oct 23, 2007 39.44 39.44 38.83 39.07 1,700,724 +0.02(+0.04%)
Oct 22, 2007 38.47 39.39 38.30 39.05 2,607,143 +0.27(+0.71%)
Oct 19, 2007 38.99 39.21 38.62 38.78 1,583,670 -0.32(-0.83%)
Oct 18, 2007 39.14 39.43 38.95 39.10 1,075,068 -0.04(-0.11%)
Oct 17, 2007 39.54 39.54 38.59 39.15 3,376,374 +0.05(+0.13%)
Oct 16, 2007 39.09 39.16 38.78 39.10 2,067,438 -0.06(-0.15%)
Oct 15, 2007 39.82 39.87 38.89 39.15 2,671,516 -0.55(-1.38%)
Oct 12, 2007 39.37 40.07 39.29 39.70 1,385,003 +0.60(+1.53%)
Oct 11, 2007 39.06 40.06 38.93 39.10 2,569,049 +0.07(+0.19%)
Oct 10, 2007 39.43 39.43 38.84 39.03 4,171,525 -0.43(-1.09%)
Oct 09, 2007 38.47 39.66 38.32 39.46 1,967,382 +1.17(+3.05%)
Oct 08, 2007 38.20 38.33 38.10 38.29 1,181,152 -0.02(-0.06%)
Oct 05, 2007 37.31 38.62 37.25 38.32 4,123,666 +1.27(+3.43%)
Oct 04, 2007 36.83 37.05 36.69 37.05 2,439,216 +0.35(+0.95%)
Oct 03, 2007 36.50 36.96 36.26 36.70 4,510,030 -0.15(-0.41%)
Oct 02, 2007 36.74 36.92 36.59 36.85 1,537,017 +0.11(+0.29%)
Oct 01, 2007 37.09 37.15 36.56 36.74 3,272,942 -0.07(-0.18%)
Sep 28, 2007 37.04 37.20 36.52 36.81 1,339,555 -0.39(-1.05%)
Sep 27, 2007 37.42 37.54 37.10 37.20 1,104,120 -0.01(-0.02%)
Sep 26, 2007 37.30 37.51 37.05 37.20 2,254,050 +0.20(+0.54%)
Sep 25, 2007 36.51 37.05 36.50 37.01 2,589,422 +0.27(+0.75%)
Sep 24, 2007 37.25 37.40 36.63 36.73 1,821,275 -0.70(-1.86%)
Sep 21, 2007 38.22 38.32 37.43 37.43 2,738,301 -0.72(-1.89%)
Sep 20, 2007 38.17 38.32 37.93 38.15 1,575,713 -0.09(-0.24%)
Sep 19, 2007 37.54 38.41 37.30 38.24 3,420,978 +0.85(+2.29%)
Sep 18, 2007 37.08 37.41 36.51 37.39 2,542,407 +0.51(+1.37%)
Sep 17, 2007 38.10 38.10 36.78 36.88 3,294,641 -1.52(-3.95%)
Sep 14, 2007 37.67 38.47 37.52 38.40 1,471,196 +0.43(+1.14%)
Sep 13, 2007 38.20 38.20 37.77 37.97 1,147,277 +0.10(+0.26%)
Sep 12, 2007 37.28 38.33 37.28 37.87 1,642,378 +0.56(+1.49%)
Sep 11, 2007 36.90 37.31 36.11 37.31 2,399,314 +0.24(+0.65%)
Sep 10, 2007 36.83 37.59 36.81 37.07 2,859,454 -0.19(-0.51%)
Sep 07, 2007 38.17 38.71 37.23 37.26 2,407,873 -1.74(-4.47%)
Sep 06, 2007 39.24 39.24 38.32 39.00 2,153,150 -0.81(-2.04%)
Sep 05, 2007 39.56 39.94 39.35 39.82 9,538,789 -0.14(-0.35%)
Sep 04, 2007 39.67 40.24 39.45 39.96 1,632,854 +0.64(+1.62%)
Aug 31, 2007 39.40 39.48 38.83 39.32 738,973 +0.36(+0.94%)
Aug 30, 2007 38.86 39.40 38.69 38.95 615,530 -0.20(-0.51%)
Aug 29, 2007 38.84 39.30 38.64 39.15 743,554 +0.59(+1.53%)
Aug 28, 2007 39.44 39.55 38.48 38.56 704,496 -1.04(-2.62%)
Aug 27, 2007 39.90 40.10 39.50 39.60 394,320 -0.39(-0.97%)
Aug 24, 2007 39.52 39.99 39.40 39.99 1,026,607 +0.38(+0.96%)
Aug 23, 2007 40.02 40.27 39.53 39.61 1,570,530 -0.26(-0.65%)
Aug 22, 2007 40.65 40.85 39.77 39.87 1,335,698 -0.24(-0.60%)
Aug 21, 2007 39.82 40.49 39.81 40.11 1,693,718 +0.23(+0.58%)
Aug 20, 2007 39.87 40.34 39.24 39.88 972,238 +0.01(+0.02%)
Aug 17, 2007 38.99 40.37 38.06 39.87 2,464,305 +0.84(+2.15%)
Aug 16, 2007 38.35 39.27 36.17 39.03 3,092,553 +0.06(+0.15%)
Aug 15, 2007 40.05 40.80 38.79 38.97 1,447,640 -1.04(-2.59%)
Aug 14, 2007 41.06 41.24 39.95 40.01 1,018,771 -1.01(-2.47%)
Aug 13, 2007 41.31 42.22 40.87 41.02 1,319,785 -0.08(-0.20%)
Aug 10, 2007 41.14 41.67 39.49 41.10 1,445,519 -0.13(-0.32%)
Aug 09, 2007 41.48 42.64 41.24 41.24 2,494,790 -0.90(-2.15%)
Aug 08, 2007 41.67 44.16 41.44 42.14 2,817,744 +0.82(+1.99%)
Aug 07, 2007 40.66 41.90 40.29 41.32 3,104,567 -0.07(-0.16%)
Aug 06, 2007 41.24 41.77 40.31 41.39 2,572,512 +0.07(+0.16%)
Aug 03, 2007 41.45 41.92 41.23 41.32 2,043,690 -0.60(-1.42%)
Aug 02, 2007 41.48 42.13 41.16 41.92 1,797,165 +0.68(+1.65%)
Aug 01, 2007 41.81 42.65 40.90 41.24 4,391,104 +0.07(+0.16%)
Jul 31, 2007 42.46 42.75 41.16 41.17 3,074,308 -1.00(-2.36%)
Jul 30, 2007 42.22 42.39 41.25 42.16 3,190,606 +0.27(+0.63%)
Jul 27, 2007 43.23 43.25 41.87 41.90 3,129,849 -1.59(-3.66%)
Jul 26, 2007 45.04 45.04 42.75 43.49 2,867,893 -1.97(-4.32%)
Jul 25, 2007 44.79 46.33 44.15 45.46 2,456,652 -0.86(-1.86%)
Jul 24, 2007 46.51 46.93 46.09 46.32 1,049,521 -0.36(-0.78%)
Jul 23, 2007 46.58 47.01 46.53 46.69 881,705 +0.03(+0.07%)
Jul 20, 2007 47.62 47.62 46.50 46.65 1,074,888 -0.95(-2.00%)
Jul 19, 2007 47.20 47.66 47.18 47.61 708,112 +0.57(+1.22%)
Jul 18, 2007 47.13 47.36 46.58 47.03 911,489 +0.00(+0.00%)
Jul 17, 2007 47.60 47.63 46.99 47.03 1,310,382 -0.80(-1.68%)
Jul 16, 2007 46.54 47.95 46.54 47.84 1,276,758 +0.61(+1.28%)
Jul 13, 2007 46.98 47.45 46.94 47.23 541,030 +0.27(+0.57%)
Jul 12, 2007 46.61 46.97 46.28 46.97 917,750 +0.58(+1.25%)
Jul 11, 2007 45.77 46.61 45.70 46.39 868,806 +0.62(+1.36%)
Jul 10, 2007 46.20 46.29 45.73 45.77 599,135 -0.50(-1.08%)
Jul 09, 2007 46.66 46.90 46.03 46.26 838,548 -0.44(-0.94%)
Jul 06, 2007 46.64 46.89 46.17 46.70 816,969 -0.06(-0.12%)
Jul 05, 2007 45.53 46.89 45.11 46.76 2,008,730 +1.39(+3.05%)
Jul 03, 2007 45.47 45.67 45.27 45.38 294,986 -0.07(-0.15%)
Jul 02, 2007 45.04 45.69 45.04 45.44 967,296 +0.41(+0.92%)
Jun 29, 2007 45.15 45.38 44.60 45.03 1,052,887 -0.29(-0.64%)
Jun 28, 2007 44.94 45.60 44.85 45.32 937,032 +0.18(+0.40%)
Jun 27, 2007 43.97 45.33 43.62 45.13 1,952,675 +1.09(+2.47%)
Jun 26, 2007 44.44 44.52 43.77 44.05 1,493,016 -0.38(-0.86%)
Jun 25, 2007 44.67 44.71 44.24 44.43 1,269,401 -0.20(-0.45%)
Jun 22, 2007 45.40 45.47 44.47 44.63 1,822,360 -0.85(-1.88%)
Jun 21, 2007 45.56 45.72 45.20 45.48 950,901 -0.08(-0.18%)
Jun 20, 2007 45.70 45.87 45.41 45.57 1,161,261 -0.13(-0.29%)
Jun 19, 2007 44.93 45.93 44.74 45.70 1,816,091 +0.75(+1.68%)
Jun 18, 2007 45.21 45.26 44.78 44.94 1,077,599 +0.14(+0.31%)
Jun 15, 2007 45.25 45.52 44.78 44.80 1,481,925 -0.22(-0.50%)
Jun 14, 2007 45.13 45.17 44.70 45.03 1,635,024 -0.17(-0.39%)
Jun 13, 2007 44.21 45.20 44.21 45.20 1,661,786 +1.30(+2.97%)
Jun 12, 2007 43.48 44.44 43.24 43.90 1,838,996 +0.32(+0.72%)
Jun 11, 2007 43.33 43.82 42.97 43.58 839,271 +0.25(+0.57%)
Jun 08, 2007 42.69 43.38 42.68 43.33 2,717,205 -0.36(-0.84%)
Jun 07, 2007 44.11 44.16 43.69 43.70 1,411,290 -0.41(-0.92%)
Jun 06, 2007 44.27 44.27 43.92 44.11 1,274,579 -0.17(-0.37%)
Jun 05, 2007 44.37 44.31 43.82 44.27 726,316 -0.10(-0.22%)
Jun 04, 2007 44.53 44.75 44.18 44.37 1,458,418 -0.35(-0.78%)
Jun 01, 2007 44.76 44.88 44.59 44.72 1,647,320 -0.01(-0.02%)
May 31, 2007 43.31 45.04 43.25 44.73 3,247,923 +1.48(+3.41%)
May 30, 2007 41.70 43.25 41.39 43.25 2,202,214 +1.55(+3.72%)
May 29, 2007 41.62 41.76 41.39 41.70 950,660 +0.12(+0.28%)
May 25, 2007 41.52 41.78 41.39 41.58 679,783 +0.02(+0.06%)
May 24, 2007 41.67 41.97 41.36 41.56 1,557,028 -0.10(-0.24%)
May 23, 2007 41.86 41.92 41.46 41.66 2,191,605 -0.48(-1.14%)
May 22, 2007 42.15 42.27 41.50 42.14 1,632,975 -0.18(-0.43%)
May 21, 2007 42.12 42.32 42.07 42.32 1,355,022 +0.12(+0.28%)
May 18, 2007 41.78 42.23 41.61 42.21 1,159,319 +0.51(+1.23%)
May 17, 2007 41.73 42.01 41.68 41.69 947,405 +0.12(+0.28%)
May 16, 2007 41.72 41.72 41.34 41.58 716,551 -0.14(-0.34%)
May 15, 2007 41.64 42.00 41.53 41.72 1,833,209 +0.09(+0.22%)
May 14, 2007 41.97 42.26 41.43 41.63 862,899 -0.35(-0.83%)
May 11, 2007 41.73 42.23 41.70 41.97 1,615,857 +0.30(+0.72%)
May 10, 2007 41.87 42.02 41.56 41.68 1,204,780 -0.20(-0.48%)
May 09, 2007 41.66 41.96 41.50 41.87 959,388 +0.22(+0.52%)
May 08, 2007 41.84 41.96 41.29 41.66 1,100,528 -0.35(-0.83%)
May 07, 2007 42.19 42.46 41.93 42.01 634,336 -0.21(-0.49%)
May 04, 2007 42.19 42.32 41.57 42.21 2,528,206 +0.05(+0.12%)
May 03, 2007 41.89 42.26 41.53 42.16 1,160,659 +0.46(+1.11%)
May 02, 2007 41.94 42.18 41.66 41.70 773,812 -0.28(-0.67%)
May 01, 2007 42.06 42.31 41.73 41.98 849,161 +0.07(+0.16%)
Apr 30, 2007 42.43 42.48 41.88 41.92 2,674,983 -0.50(-1.17%)
Apr 27, 2007 42.85 42.85 41.89 42.41 1,631,728 +0.28(+0.67%)
Apr 26, 2007 41.12 43.05 40.96 42.13 3,839,154 +1.84(+4.57%)
Apr 25, 2007 40.42 40.56 39.67 40.29 1,550,639 +0.03(+0.08%)
Apr 24, 2007 40.59 40.63 40.04 40.26 860,850 -0.34(-0.84%)
Apr 23, 2007 40.44 40.93 40.38 40.60 746,930 +0.07(+0.18%)
Apr 20, 2007 40.81 40.93 40.32 40.52 1,116,296 +0.12(+0.31%)
Apr 19, 2007 41.28 41.28 40.27 40.40 715,828 -0.17(-0.41%)
Apr 18, 2007 40.17 40.59 40.07 40.56 718,359 +0.32(+0.80%)
Apr 17, 2007 39.78 40.41 39.70 40.24 635,713 +0.39(+0.98%)
Apr 16, 2007 39.70 39.98 39.68 39.85 675,525 +0.19(+0.48%)
Apr 13, 2007 39.42 39.75 39.39 39.66 997,313 +0.13(+0.34%)
Apr 12, 2007 39.46 39.63 39.04 39.53 1,485,542 -0.16(-0.40%)
Apr 11, 2007 39.73 40.12 39.62 39.68 1,997,760 -0.13(-0.33%)
Apr 10, 2007 39.42 39.82 39.38 39.82 616,624 +0.24(+0.61%)
Apr 09, 2007 39.71 39.79 39.29 39.58 690,030 -0.14(-0.36%)
Apr 05, 2007 39.49 39.77 39.43 39.72 864,828 +0.19(+0.48%)
Apr 04, 2007 39.37 39.59 39.32 39.53 987,910 +0.16(+0.40%)
Apr 03, 2007 39.32 39.78 39.20 39.37 1,242,271 +0.09(+0.23%)
Apr 02, 2007 38.57 39.46 37.86 39.28 2,242,116 +1.57(+4.16%)
Mar 30, 2007 37.66 37.83 37.20 37.71 1,245,526 -0.03(-0.09%)
Mar 29, 2007 37.16 38.06 37.16 37.74 1,066,509 -0.11(-0.28%)
Mar 28, 2007 38.00 38.66 37.44 37.85 1,936,387 -0.15(-0.39%)
Mar 27, 2007 36.78 38.66 36.78 38.00 3,327,913 +1.05(+2.83%)
Mar 26, 2007 36.48 36.96 36.09 36.96 1,107,134 +0.55(+1.50%)
Mar 23, 2007 36.47 36.71 36.37 36.41 756,507 -0.12(-0.34%)
Mar 22, 2007 36.67 36.83 36.37 36.53 1,511,340 -0.12(-0.32%)
Mar 21, 2007 36.46 36.75 36.32 36.65 1,414,297 +0.32(+0.87%)
Mar 20, 2007 36.37 36.56 36.28 36.33 1,003,581 -0.01(-0.02%)
Mar 19, 2007 36.36 36.59 36.18 36.34 1,893,002 +0.19(+0.53%)
Mar 16, 2007 36.50 36.65 36.13 36.15 1,458,659 -0.41(-1.13%)
Mar 15, 2007 36.52 36.81 36.47 36.57 1,198,752 -0.04(-0.11%)
Mar 14, 2007 36.97 36.97 35.93 36.61 2,033,684 -0.16(-0.43%)
Mar 13, 2007 37.78 37.57 36.73 36.76 1,958,340 -1.01(-2.68%)
Mar 12, 2007 37.40 37.91 37.27 37.78 586,477 +0.20(+0.53%)
Mar 09, 2007 37.95 38.06 37.29 37.58 902,922 -0.21(-0.55%)
Mar 08, 2007 38.10 38.16 37.67 37.78 895,689 +0.04(+0.11%)
Mar 07, 2007 38.08 38.08 37.54 37.74 1,277,351 -0.37(-0.96%)
Mar 06, 2007 37.08 38.13 37.02 38.11 1,774,622 +1.19(+3.21%)
Mar 05, 2007 36.96 37.60 36.74 36.92 1,233,833 -0.71(-1.87%)
Mar 02, 2007 38.20 38.35 37.54 37.63 1,388,258 -0.77(-2.01%)
Mar 01, 2007 37.74 38.68 37.13 38.40 2,203,786 +0.31(+0.81%)
Feb 28, 2007 37.57 38.15 37.53 38.09 2,375,083 +0.52(+1.39%)
Feb 27, 2007 38.61 38.66 37.40 37.57 1,365,835 -1.24(-3.21%)
Feb 26, 2007 39.23 39.25 38.60 38.81 609,673 -0.21(-0.53%)
Feb 23, 2007 38.97 39.14 38.84 39.02 569,962 +0.03(+0.08%)
Feb 22, 2007 39.11 39.24 38.70 38.99 794,788 +0.02(+0.06%)
Feb 21, 2007 39.44 39.30 38.88 38.96 1,231,663 -0.51(-1.28%)
Feb 20, 2007 39.49 39.61 39.21 39.47 1,321,593 +0.02(+0.06%)
Feb 16, 2007 38.99 39.51 38.90 39.44 2,247,059 +0.46(+1.17%)
Feb 15, 2007 38.76 39.20 38.53 38.99 1,377,529 +0.21(+0.53%)
Feb 14, 2007 37.66 38.99 37.62 38.78 3,040,333 +1.27(+3.38%)
Feb 13, 2007 37.58 37.66 37.32 37.51 991,424 +0.07(+0.18%)
Feb 12, 2007 37.74 37.89 37.26 37.44 1,833,655 -0.22(-0.57%)
Feb 09, 2007 37.35 37.95 37.31 37.66 2,002,341 +0.32(+0.84%)
Feb 08, 2007 37.37 37.57 37.16 37.35 1,505,915 -0.15(-0.40%)
Feb 07, 2007 36.33 37.99 35.75 37.49 2,867,411 +1.63(+4.56%)
Feb 06, 2007 35.88 35.91 35.44 35.86 773,571 +0.07(+0.19%)
Feb 05, 2007 35.59 35.80 35.45 35.79 1,278,918 +0.10(+0.28%)
Feb 02, 2007 35.30 35.79 35.19 35.69 1,199,355 +0.41(+1.15%)
Feb 01, 2007 35.28 35.41 35.19 35.29 812,750 +0.02(+0.05%)
Jan 31, 2007 34.92 35.34 34.80 35.27 815,523 +0.30(+0.85%)
Jan 30, 2007 34.78 35.14 34.57 34.97 2,024,161 +0.38(+1.10%)
Jan 29, 2007 34.84 34.84 34.49 34.59 1,423,941 -0.25(-0.71%)
Jan 26, 2007 34.84 34.92 34.68 34.84 1,064,339 +0.00(+0.00%)
Jan 25, 2007 35.21 35.31 34.75 34.84 1,574,749 -0.47(-1.34%)
Jan 24, 2007 34.55 35.32 34.52 35.31 1,377,890 +0.85(+2.45%)
Jan 23, 2007 34.41 34.48 34.28 34.47 974,047 +0.03(+0.10%)
Jan 22, 2007 34.43 34.51 34.23 34.43 785,265 -0.07(-0.22%)
Jan 19, 2007 34.45 34.54 34.33 34.51 686,534 +0.07(+0.22%)
Jan 18, 2007 34.62 34.63 34.28 34.43 774,656 -0.03(-0.10%)
Jan 17, 2007 34.26 34.47 34.17 34.47 1,245,888 +0.20(+0.58%)
Jan 16, 2007 34.15 34.31 34.06 34.27 954,397 +0.02(+0.05%)
Jan 12, 2007 34.32 34.42 34.12 34.25 676,167 -0.11(-0.31%)
Jan 11, 2007 34.28 34.41 34.18 34.36 1,037,094 +0.08(+0.24%)
Jan 10, 2007 33.89 34.30 33.65 34.28 907,021 +0.28(+0.83%)
Jan 09, 2007 33.78 34.04 33.67 33.99 862,176 +0.25(+0.74%)
Jan 08, 2007 33.41 33.81 33.29 33.75 907,744 +0.28(+0.84%)
Jan 05, 2007 33.55 33.64 33.17 33.46 1,211,531 -0.12(-0.35%)
Jan 04, 2007 33.60 33.68 33.40 33.58 1,154,993 -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.