Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
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.