Fidelity National Information Services (NY: FIS )

75.33 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 30.06 30.23 29.69 29.91 3,450,594 -0.22(-0.74%)
Apr 29, 2008 30.73 30.73 29.88 30.14 3,693,533 -0.56(-1.84%)
Apr 28, 2008 30.34 31.09 30.14 30.70 3,348,794 +0.52(+1.73%)
Apr 25, 2008 30.63 30.95 29.53 30.18 8,148,613 -1.70(-5.33%)
Apr 24, 2008 31.61 31.94 31.39 31.88 2,150,090 +0.48(+1.53%)
Apr 23, 2008 31.25 31.43 30.96 31.40 2,024,596 +0.48(+1.56%)
Apr 22, 2008 31.31 31.56 30.66 30.92 1,343,096 -0.59(-1.87%)
Apr 21, 2008 31.58 31.58 31.12 31.51 1,776,127 -0.07(-0.24%)
Apr 18, 2008 30.14 31.85 30.12 31.58 3,376,325 +1.78(+5.99%)
Apr 17, 2008 29.77 30.05 29.70 29.80 1,568,460 -0.01(-0.03%)
Apr 16, 2008 29.13 30.10 28.95 29.80 2,050,747 +0.85(+2.95%)
Apr 15, 2008 29.08 29.29 28.60 28.95 2,542,679 -0.01(-0.03%)
Apr 14, 2008 29.16 29.16 28.30 28.96 3,609,708 -0.27(-0.91%)
Apr 11, 2008 29.65 29.84 29.22 29.22 1,677,253 -0.74(-2.46%)
Apr 10, 2008 30.24 30.40 29.73 29.96 2,082,789 -0.34(-1.12%)
Apr 09, 2008 30.77 31.02 30.13 30.30 1,667,174 -0.50(-1.62%)
Apr 08, 2008 31.36 31.41 30.75 30.80 2,325,066 -0.47(-1.51%)
Apr 07, 2008 31.75 31.75 31.22 31.27 1,231,563 -0.37(-1.18%)
Apr 04, 2008 31.45 31.75 31.26 31.65 1,850,955 +0.35(+1.11%)
Apr 03, 2008 31.34 31.66 31.06 31.30 1,856,608 -0.09(-0.29%)
Apr 02, 2008 31.64 32.23 31.28 31.39 2,581,116 -0.13(-0.42%)
Apr 01, 2008 31.90 31.90 31.15 31.52 2,976,764 -0.12(-0.37%)
Mar 31, 2008 31.08 31.66 31.08 31.64 2,361,823 +0.24(+0.77%)
Mar 28, 2008 32.09 32.09 31.30 31.40 965,000 -0.49(-1.53%)
Mar 27, 2008 32.55 32.73 31.70 31.89 2,544,068 -0.46(-1.44%)
Mar 26, 2008 33.04 33.04 32.14 32.35 2,322,041 -0.95(-2.84%)
Mar 25, 2008 33.52 33.79 33.17 33.30 7,436,029 -0.05(-0.15%)
Mar 24, 2008 32.34 33.49 32.23 33.35 1,867,115 +1.20(+3.74%)
Mar 21, 2008 31.51 32.14 31.22 32.14 2,275,629 +0.00(+0.00%)
Mar 20, 2008 31.51 32.14 31.22 32.14 2,275,629 +0.66(+2.11%)
Mar 19, 2008 30.90 32.22 30.25 31.48 4,823,549 +0.58(+1.88%)
Mar 18, 2008 30.67 30.92 30.26 30.90 3,310,554 +0.78(+2.59%)
Mar 17, 2008 30.70 31.04 29.64 30.12 2,895,025 -1.13(-3.61%)
Mar 14, 2008 32.32 32.35 30.93 31.25 2,372,310 -1.01(-3.14%)
Mar 13, 2008 31.99 32.47 31.55 32.26 2,105,577 -0.16(-0.49%)
Mar 12, 2008 32.81 32.96 32.33 32.42 1,240,463 -0.27(-0.84%)
Mar 11, 2008 32.50 32.69 31.98 32.69 1,844,366 +0.93(+2.92%)
Mar 10, 2008 32.38 32.63 31.65 31.76 1,717,405 -0.59(-1.82%)
Mar 07, 2008 33.06 33.10 31.99 32.35 2,232,155 -0.90(-2.72%)
Mar 06, 2008 34.10 34.14 33.24 33.26 1,387,807 -0.85(-2.48%)
Mar 05, 2008 33.99 34.70 33.93 34.10 1,924,563 +0.26(+0.76%)
Mar 04, 2008 33.69 34.01 33.44 33.84 1,036,251 -0.17(-0.51%)
Mar 03, 2008 34.31 34.43 33.70 34.02 1,118,339 -0.40(-1.16%)
Feb 29, 2008 34.83 35.00 34.24 34.42 1,655,907 -0.63(-1.80%)
Feb 28, 2008 34.84 35.11 34.52 35.05 1,358,661 -0.29(-0.82%)
Feb 27, 2008 34.91 35.55 34.91 35.34 1,180,777 +0.12(+0.35%)
Feb 26, 2008 35.01 35.56 34.66 35.21 1,267,647 +0.12(+0.35%)
Feb 25, 2008 34.58 35.14 34.28 35.09 982,438 +0.65(+1.88%)
Feb 22, 2008 34.67 34.67 33.81 34.44 1,009,669 -0.03(-0.10%)
Feb 21, 2008 34.62 34.90 34.27 34.48 1,188,747 +0.12(+0.36%)
Feb 20, 2008 33.55 34.43 33.26 34.35 1,505,077 +0.63(+1.87%)
Feb 19, 2008 34.72 34.94 33.55 33.72 2,270,725 -1.15(-3.31%)
Feb 18, 2008 33.61 34.88 33.47 34.87 0 +0.00(+0.00%)
Feb 15, 2008 33.61 34.88 33.47 34.87 1,857,061 +1.19(+3.55%)
Feb 14, 2008 33.71 34.06 32.97 33.68 5,983,557 -1.74(-4.92%)
Feb 13, 2008 35.68 35.77 35.22 35.42 1,928,916 +0.10(+0.28%)
Feb 12, 2008 34.91 35.52 34.68 35.32 1,515,800 +0.39(+1.12%)
Feb 11, 2008 34.48 35.18 34.41 34.93 1,350,284 +0.43(+1.25%)
Feb 08, 2008 34.73 35.12 34.27 34.50 1,835,473 -0.30(-0.86%)
Feb 07, 2008 34.79 35.00 34.34 34.80 1,831,160 -0.03(-0.10%)
Feb 06, 2008 35.29 36.13 34.81 34.83 2,237,563 -0.28(-0.80%)
Feb 05, 2008 35.52 35.76 34.68 35.11 1,596,723 -0.97(-2.69%)
Feb 04, 2008 36.11 36.13 35.65 36.08 2,296,888 +0.02(+0.05%)
Feb 01, 2008 35.11 36.36 34.91 36.07 2,792,788 +0.88(+2.50%)
Jan 31, 2008 33.89 35.43 33.89 35.19 2,055,420 +0.68(+1.97%)
Jan 30, 2008 34.99 35.05 34.37 34.51 2,577,379 -0.46(-1.30%)
Jan 29, 2008 34.41 35.36 34.23 34.96 2,905,687 +0.69(+2.01%)
Jan 28, 2008 32.90 34.33 32.90 34.28 2,455,321 +0.95(+2.86%)
Jan 25, 2008 33.51 34.14 33.02 33.32 2,615,608 -0.12(-0.35%)
Jan 24, 2008 32.65 33.51 32.28 33.44 2,710,454 +1.08(+3.33%)
Jan 23, 2008 30.97 32.41 30.19 32.36 5,058,322 +0.74(+2.33%)
Jan 22, 2008 30.73 32.03 30.73 31.62 1,806,356 -0.27(-0.86%)
Jan 21, 2008 31.64 32.34 31.32 31.90 0 +0.00(+0.00%)
Jan 18, 2008 31.64 32.34 31.32 31.90 3,439,029 +0.43(+1.37%)
Jan 17, 2008 31.11 31.59 31.04 31.46 3,786,130 +0.40(+1.28%)
Jan 16, 2008 30.77 31.51 30.54 31.07 3,066,810 +0.38(+1.24%)
Jan 15, 2008 31.43 31.57 30.63 30.68 2,767,740 -1.24(-3.90%)
Jan 14, 2008 31.13 32.07 30.38 31.93 3,856,920 +1.06(+3.44%)
Jan 11, 2008 31.01 31.51 30.63 30.87 2,750,718 -0.46(-1.46%)
Jan 10, 2008 31.74 32.22 31.18 31.32 2,399,434 -0.53(-1.67%)
Jan 09, 2008 31.40 31.98 31.28 31.85 1,724,426 +0.28(+0.89%)
Jan 08, 2008 32.12 32.66 31.50 31.57 2,812,686 -0.46(-1.42%)
Jan 07, 2008 33.22 33.28 31.86 32.03 3,833,661 -1.05(-3.16%)
Jan 04, 2008 33.50 33.75 32.88 33.07 2,627,998 -0.56(-1.65%)
Jan 03, 2008 33.49 33.77 33.31 33.63 1,555,220 +0.18(+0.55%)
Jan 02, 2008 34.35 34.87 33.41 33.45 2,370,397 -1.05(-3.05%)
Jan 01, 2008 34.67 34.76 34.42 34.50 1,065,722 +0.00(+0.00%)
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%)
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.