Fidelity National Information Services (NY: FIS )

73.17 -2.22 (-2.94%)
Streaming Delayed Price Updated: 3:02 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 22.63 23.11 22.61 22.64 59,686 -0.20(-0.86%)
Sep 29, 2010 22.87 22.97 22.76 22.84 1,621,159 -0.13(-0.54%)
Sep 28, 2010 22.87 22.99 22.60 22.96 17,264 +0.10(+0.44%)
Sep 27, 2010 23.02 23.03 22.84 22.86 1,452,262 -0.12(-0.51%)
Sep 24, 2010 22.73 22.98 22.67 22.98 2,443,289 +0.38(+1.70%)
Sep 23, 2010 22.59 22.92 22.58 22.59 1,700,750 -0.20(-0.88%)
Sep 22, 2010 22.90 22.97 22.72 22.79 2,140,307 -0.06(-0.26%)
Sep 21, 2010 23.07 23.12 22.74 22.85 2,607,236 -0.21(-0.90%)
Sep 20, 2010 22.88 23.12 22.86 23.06 2,927,711 +0.20(+0.88%)
Sep 17, 2010 22.86 23.05 22.86 22.86 3,199,666 -0.08(-0.33%)
Sep 15, 2010 22.86 23.09 22.86 22.94 2,482,625 -0.01(-0.04%)
Sep 14, 2010 23.04 23.19 22.93 22.94 2,202,088 -0.10(-0.43%)
Sep 13, 2010 22.96 23.16 22.88 23.05 3,782,609 +0.25(+1.10%)
Sep 10, 2010 22.86 22.90 22.75 22.80 2,472,362 -0.03(-0.15%)
Sep 09, 2010 22.91 23.00 22.70 22.83 3,044 +0.04(+0.18%)
Sep 08, 2010 22.59 22.95 22.58 22.79 2,587,976 +0.11(+0.48%)
Sep 07, 2010 22.98 23.01 22.68 22.68 794 -0.22(-0.98%)
Sep 03, 2010 22.78 22.98 22.72 22.90 2,508,433 +0.21(+0.92%)
Sep 02, 2010 21.98 22.70 21.96 22.70 420 +0.67(+3.06%)
Sep 01, 2010 22.35 22.35 21.90 22.02 3,498,040 +0.70(+3.28%)
Aug 31, 2010 21.52 21.98 21.30 21.32 36,379 -0.52(-2.36%)
Aug 30, 2010 22.05 22.06 21.70 21.84 5,166,825 +0.42(+1.94%)
Aug 27, 2010 22.15 22.17 21.37 21.42 5,180,577 +0.05(+0.23%)
Aug 26, 2010 21.51 21.59 21.26 21.37 3,608,310 +0.00(+0.00%)
Aug 25, 2010 21.39 21.48 21.28 21.37 7,661 -0.14(-0.66%)
Aug 24, 2010 21.70 21.70 21.38 21.51 530 -0.35(-1.60%)
Aug 23, 2010 22.07 22.22 21.75 21.86 2,775,732 -0.20(-0.91%)
Aug 20, 2010 21.95 22.12 21.89 22.06 2,589,992 +0.05(+0.23%)
Aug 19, 2010 22.33 22.33 21.86 22.01 530 -0.32(-1.45%)
Aug 18, 2010 22.30 22.42 22.16 22.34 4,689,365 -0.02(-0.07%)
Aug 17, 2010 22.08 22.45 22.02 22.35 2,298 +0.42(+1.90%)
Aug 16, 2010 21.98 22.19 21.86 21.94 13,418,335 -0.13(-0.60%)
Aug 13, 2010 22.07 22.15 21.85 22.07 13,895,242 +0.11(+0.49%)
Aug 12, 2010 21.80 22.10 21.50 21.96 10,852,191 +0.01(+0.04%)
Aug 11, 2010 22.28 22.33 21.95 21.95 425 -0.62(-2.73%)
Aug 10, 2010 23.06 23.19 22.57 22.57 10,942,779 -0.65(-2.80%)
Aug 09, 2010 23.16 23.33 22.96 23.22 5,908,800 +0.15(+0.65%)
Aug 06, 2010 23.07 23.10 22.88 23.07 7,505,794 +0.03(+0.14%)
Aug 05, 2010 22.87 23.17 22.71 23.04 9,173,728 +0.13(+0.58%)
Aug 04, 2010 23.32 23.32 22.70 22.90 36,489,776 -1.07(-4.48%)
Aug 03, 2010 23.94 24.15 23.90 23.98 362,434 +0.06(+0.24%)
Aug 02, 2010 24.03 24.08 23.91 23.92 22,445,674 +0.04(+0.17%)
Jul 30, 2010 23.88 23.93 23.69 23.88 10,642,659 +0.02(+0.07%)
Jul 29, 2010 23.77 23.97 23.72 23.86 11,726,084 +0.12(+0.53%)
Jul 28, 2010 23.74 23.84 23.59 23.74 9,139 +0.12(+0.49%)
Jul 27, 2010 23.62 23.74 23.45 23.62 4,257 +0.13(+0.57%)
Jul 26, 2010 23.42 23.54 23.21 23.49 6,168,353 +0.08(+0.36%)
Jul 23, 2010 23.36 23.52 23.14 23.40 5,469,064 +0.06(+0.25%)
Jul 22, 2010 23.19 23.44 23.15 23.34 8,387,938 +0.27(+1.15%)
Jul 21, 2010 23.32 23.32 23.02 23.08 6,516,286 -0.16(-0.68%)
Jul 20, 2010 23.24 23.29 22.85 23.24 8,939,271 +0.22(+0.98%)
Jul 19, 2010 23.00 23.09 22.86 23.01 3,858,173 +0.09(+0.40%)
Jul 16, 2010 22.92 23.22 22.90 22.92 7,241,976 -0.33(-1.43%)
Jul 15, 2010 23.18 23.37 23.09 23.25 4,569,340 -0.01(-0.04%)
Jul 14, 2010 23.10 23.44 23.07 23.26 8,678,763 +0.13(+0.58%)
Jul 13, 2010 23.21 23.27 23.04 23.13 9,250,406 +0.02(+0.07%)
Jul 12, 2010 23.07 23.21 22.94 23.11 7,994,822 +0.04(+0.18%)
Jul 09, 2010 23.07 23.12 22.98 23.07 4,509,464 +0.04(+0.18%)
Jul 08, 2010 23.05 23.13 22.90 23.03 5,249,771 +0.08(+0.36%)
Jul 07, 2010 22.55 22.99 22.55 22.95 6,971,129 +0.32(+1.40%)
Jul 06, 2010 22.63 22.90 22.17 22.63 1,533 +0.63(+2.88%)
Jul 02, 2010 22.00 22.30 21.95 22.00 3,038,130 -0.10(-0.45%)
Jul 01, 2010 22.50 22.53 22.03 22.10 7,165,748 -0.24(-1.08%)
Jun 30, 2010 22.50 22.78 22.30 22.34 713 -0.12(-0.56%)
Jun 29, 2010 22.53 22.73 22.41 22.46 3,513 -0.47(-2.07%)
Jun 25, 2010 22.94 23.15 22.75 22.94 6,911,353 +0.33(+1.47%)
Jun 24, 2010 22.63 22.85 22.47 22.60 2,833,475 -0.10(-0.44%)
Jun 23, 2010 22.71 22.89 22.57 22.70 3,649,311 -0.01(-0.04%)
Jun 22, 2010 23.18 23.35 22.70 22.71 3,826,234 -0.31(-1.34%)
Jun 21, 2010 23.07 23.26 22.92 23.02 5,297,349 +0.13(+0.58%)
Jun 18, 2010 22.89 23.19 22.88 22.89 4,736,947 -0.26(-1.12%)
Jun 17, 2010 23.09 23.15 22.94 23.14 3,883,043 +0.12(+0.54%)
Jun 16, 2010 22.61 23.19 22.59 23.02 7,241,985 +0.31(+1.36%)
Jun 15, 2010 22.63 22.81 22.51 22.71 4,999,661 +0.19(+0.85%)
Jun 14, 2010 22.83 22.87 22.46 22.52 3,756,758 -0.10(-0.44%)
Jun 11, 2010 22.59 22.66 22.44 22.62 3,164,967 -0.07(-0.33%)
Jun 10, 2010 22.41 22.78 22.41 22.70 461 +0.47(+2.09%)
Jun 09, 2010 22.47 22.68 22.14 22.23 6,642,125 -0.12(-0.52%)
Jun 08, 2010 22.23 22.43 22.01 22.35 5,271,484 +0.11(+0.49%)
Jun 07, 2010 22.57 22.68 22.20 22.24 6,074,194 -0.32(-1.44%)
Jun 04, 2010 22.56 22.91 22.49 22.56 7,439,405 -0.28(-1.24%)
Jun 03, 2010 22.84 23.06 22.79 22.84 3,601,727 -0.07(-0.29%)
Jun 02, 2010 22.79 22.93 22.58 22.91 4,590,953 +0.22(+0.95%)
Jun 01, 2010 22.88 22.94 22.66 22.70 5,630,951 -0.18(-0.80%)
May 28, 2010 22.88 23.21 22.86 22.88 4,508,499 -0.36(-1.54%)
May 27, 2010 23.17 23.26 23.00 23.24 7,549,528 +0.40(+1.75%)
May 26, 2010 23.39 23.47 22.74 22.84 2,241 +0.76(+3.43%)
May 25, 2010 21.42 22.08 21.02 22.08 11,750,242 +0.37(+1.68%)
May 24, 2010 21.71 21.91 21.30 21.71 6,420,349 -0.04(-0.19%)
May 21, 2010 21.21 21.84 21.15 21.76 10,288,321 +0.30(+1.39%)
May 20, 2010 21.53 21.89 21.20 21.46 15,016,871 -1.00(-4.44%)
May 19, 2010 22.50 22.91 22.40 22.45 9,621,751 -0.12(-0.52%)
May 18, 2010 22.54 23.09 22.28 22.57 240 -1.44(-5.99%)
May 17, 2010 24.72 24.77 23.86 24.01 7,840,769 -0.67(-2.73%)
May 14, 2010 24.68 24.93 23.57 24.68 9,702,444 -0.17(-0.70%)
May 13, 2010 24.83 25.16 24.74 24.86 10,413,384 -0.12(-0.50%)
May 12, 2010 25.05 25.21 24.63 24.98 17,795,362 +0.99(+4.12%)
May 11, 2010 24.14 24.22 23.97 23.99 6,669,043 -0.64(-2.60%)
May 10, 2010 24.36 24.66 24.27 24.63 10,725,145 +0.72(+3.02%)
May 07, 2010 23.72 24.29 23.51 23.91 18,783,652 +0.08(+0.35%)
May 06, 2010 23.83 25.59 21.40 23.83 3,398 +2.27(+10.55%)
May 05, 2010 21.56 21.71 21.48 21.55 3,413,208 -0.03(-0.13%)
May 04, 2010 21.65 21.77 21.45 21.58 5,319,919 -0.28(-1.29%)
May 03, 2010 21.91 22.05 21.77 21.86 3,431,646 +0.01(+0.04%)
Apr 30, 2010 22.20 22.24 21.76 21.86 4,297,996 -0.37(-1.65%)
Apr 29, 2010 22.00 22.23 21.83 22.22 4,585,951 +0.32(+1.48%)
Apr 28, 2010 21.07 22.11 20.98 21.90 7,039,685 +1.08(+5.19%)
Apr 27, 2010 21.23 21.43 20.81 20.82 3,323,849 -0.51(-2.38%)
Apr 26, 2010 21.37 21.53 21.30 21.32 2,813,942 -0.09(-0.43%)
Apr 23, 2010 21.44 21.51 21.00 21.41 3,575,727 +0.01(+0.04%)
Apr 22, 2010 21.07 21.45 20.96 21.41 2,070,297 +0.15(+0.70%)
Apr 21, 2010 21.22 21.46 21.12 21.26 17,218 -0.05(-0.23%)
Apr 20, 2010 21.08 21.38 20.97 21.31 3,231,022 +0.39(+1.87%)
Apr 19, 2010 20.87 20.94 20.70 20.92 2,269,556 -0.02(-0.12%)
Apr 16, 2010 20.98 21.24 20.89 20.94 3,761,215 -0.13(-0.63%)
Apr 15, 2010 20.59 21.10 20.53 21.07 2,808,484 +0.41(+1.97%)
Apr 14, 2010 20.44 20.73 20.44 20.67 3,685,624 +0.16(+0.77%)
Apr 13, 2010 20.61 20.72 20.39 20.51 2,301,680 -0.10(-0.48%)
Apr 12, 2010 20.49 20.71 20.49 20.61 2,058,881 +0.22(+1.10%)
Apr 09, 2010 20.20 20.41 20.13 20.38 2,027,857 +0.17(+0.82%)
Apr 08, 2010 20.04 20.28 19.90 20.22 3,895,590 +0.09(+0.45%)
Apr 07, 2010 19.80 20.18 19.74 20.13 5,624,499 +0.26(+1.30%)
Apr 06, 2010 19.73 19.94 19.66 19.87 2,148,342 +0.07(+0.34%)
Apr 05, 2010 19.72 19.84 19.67 19.80 1,401,982 +0.11(+0.55%)
Apr 01, 2010 19.54 19.69 19.69 19.69 2,670,571 +0.21(+1.07%)
Mar 31, 2010 19.39 19.51 19.33 19.49 2,335,156 +0.01(+0.04%)
Mar 30, 2010 19.60 19.64 19.38 19.48 2,180,207 -0.12(-0.59%)
Mar 29, 2010 19.78 19.80 19.50 19.59 2,474,618 -0.07(-0.38%)
Mar 26, 2010 19.44 19.75 19.38 19.67 2,510,694 +0.22(+1.15%)
Mar 25, 2010 19.68 19.77 19.44 19.44 2,171,368 -0.17(-0.85%)
Mar 24, 2010 19.74 19.74 19.59 19.61 1,467,405 -0.15(-0.76%)
Mar 23, 2010 19.77 19.81 19.61 19.76 1,292,411 +0.05(+0.25%)
Mar 22, 2010 19.59 19.83 19.53 19.71 1,789,473 +0.07(+0.34%)
Mar 19, 2010 19.64 19.74 19.52 19.64 4,128,156 +0.05(+0.25%)
Mar 18, 2010 19.74 19.81 19.54 19.59 2,509,515 -0.22(-1.09%)
Mar 17, 2010 19.54 19.94 19.52 19.81 3,498,493 +0.26(+1.32%)
Mar 16, 2010 19.39 19.56 19.35 19.55 2,227,187 +0.14(+0.73%)
Mar 15, 2010 19.21 19.44 19.20 19.41 2,078,253 +0.13(+0.69%)
Mar 12, 2010 19.25 19.29 19.14 19.28 1,874,332 +0.03(+0.17%)
Mar 11, 2010 19.25 19.33 19.15 19.25 2,831,780 +0.02(+0.09%)
Mar 10, 2010 19.16 19.23 19.04 19.23 3,358,141 +0.03(+0.17%)
Mar 09, 2010 19.29 19.36 19.15 19.20 4,838,168 -0.22(-1.11%)
Mar 08, 2010 19.45 19.50 19.34 19.41 1,796,940 -0.07(-0.34%)
Mar 05, 2010 19.17 19.49 19.06 19.48 2,165,305 +0.37(+1.95%)
Mar 04, 2010 19.02 19.12 18.95 19.10 1,764,275 +0.08(+0.44%)
Mar 03, 2010 19.06 19.23 18.96 19.02 2,183,520 -0.04(-0.22%)
Mar 02, 2010 19.08 19.25 19.02 19.06 2,150,827 -0.07(-0.39%)
Mar 01, 2010 18.71 19.14 18.70 19.14 2,374,492 +0.44(+2.35%)
Feb 26, 2010 18.90 18.90 18.66 18.70 5,998,198 -0.22(-1.14%)
Feb 25, 2010 18.76 18.94 18.68 18.91 5,127,579 -0.07(-0.35%)
Feb 24, 2010 18.81 19.01 18.62 18.98 4,012,217 +0.23(+1.24%)
Feb 23, 2010 18.79 18.92 18.62 18.75 3,197,387 -0.04(-0.22%)
Feb 22, 2010 18.84 18.95 18.75 18.79 2,211,694 -0.02(-0.13%)
Feb 19, 2010 18.65 18.91 18.60 18.81 3,484,005 +0.06(+0.31%)
Feb 18, 2010 18.71 18.88 18.59 18.76 4,463,863 +0.00(+0.00%)
Feb 17, 2010 18.76 18.76 18.52 18.76 3,471,905 +0.07(+0.40%)
Feb 16, 2010 18.65 18.78 18.55 18.68 2,355,436 +0.13(+0.72%)
Feb 12, 2010 18.50 18.55 18.55 18.55 5,005,251 -0.09(-0.49%)
Feb 11, 2010 18.48 18.68 18.46 18.64 4,674,286 +0.16(+0.85%)
Feb 10, 2010 18.86 18.90 18.47 18.48 6,390,733 -0.41(-2.20%)
Feb 09, 2010 19.22 19.44 18.86 18.90 5,491,542 -0.12(-0.61%)
Feb 08, 2010 19.08 19.18 18.91 19.01 3,467,626 -0.10(-0.52%)
Feb 05, 2010 19.59 19.59 18.86 19.11 5,758,680 -0.41(-2.12%)
Feb 04, 2010 19.92 20.03 19.51 19.53 5,126,901 -0.37(-1.88%)
Feb 03, 2010 19.77 19.92 19.59 19.90 3,035,595 +0.03(+0.17%)
Feb 02, 2010 19.73 19.87 19.54 19.87 2,803,034 +0.16(+0.80%)
Feb 01, 2010 19.78 19.78 19.48 19.71 2,800,854 +0.17(+0.85%)
Jan 29, 2010 19.77 19.88 19.51 19.54 3,271,796 -0.16(-0.80%)
Jan 28, 2010 20.08 20.09 19.60 19.70 4,695,093 -0.39(-1.94%)
Jan 27, 2010 19.92 20.10 19.80 20.09 2,959,317 +0.17(+0.87%)
Jan 26, 2010 19.93 20.11 19.87 19.92 2,620,678 -0.05(-0.25%)
Jan 25, 2010 20.03 20.23 19.87 19.97 4,096,083 +0.09(+0.46%)
Jan 22, 2010 20.10 20.31 19.87 19.88 4,581,348 -0.32(-1.56%)
Jan 21, 2010 20.12 20.69 19.99 20.19 5,984,851 +0.07(+0.37%)
Jan 20, 2010 20.08 20.28 19.84 20.12 2,613,926 -0.13(-0.66%)
Jan 19, 2010 19.81 20.27 19.79 20.25 2,192,056 +0.35(+1.75%)
Jan 15, 2010 20.19 19.90 19.90 19.90 2,485,748 -0.30(-1.48%)
Jan 14, 2010 20.11 20.24 19.98 20.20 1,411,624 +0.08(+0.41%)
Jan 13, 2010 19.52 20.19 19.52 20.12 4,179,461 +0.33(+1.68%)
Jan 12, 2010 19.74 19.80 19.62 19.78 2,457,624 -0.07(-0.33%)
Jan 11, 2010 20.07 20.12 19.69 19.85 3,628,571 -0.10(-0.50%)
Jan 08, 2010 19.91 20.16 19.79 19.95 2,965,500 -0.42(-2.08%)
Jan 07, 2010 20.48 20.48 20.25 20.37 4,080,428 -0.12(-0.57%)
Jan 06, 2010 20.68 20.68 20.36 20.49 2,991,073 -0.12(-0.56%)
Jan 05, 2010 19.90 20.64 19.85 20.61 5,869,297 +0.85(+4.28%)
Jan 04, 2010 19.60 19.88 19.44 19.76 5,573,845 +0.32(+1.62%)
Dec 31, 2009 19.63 19.44 19.44 19.44 1,161,502 -0.14(-0.72%)
Dec 30, 2009 19.59 19.71 19.49 19.59 2,193,000 -0.02(-0.08%)
Dec 29, 2009 19.70 19.86 19.60 19.60 969,104 -0.07(-0.38%)
Dec 28, 2009 19.85 19.88 19.65 19.68 1,888,751 -0.22(-1.08%)
Dec 24, 2009 19.73 19.91 19.70 19.89 568,389 +0.19(+0.97%)
Dec 23, 2009 19.54 19.73 19.51 19.70 1,399,284 +0.13(+0.68%)
Dec 22, 2009 19.37 19.62 19.34 19.57 1,689,506 +0.14(+0.73%)
Dec 21, 2009 19.49 19.66 19.29 19.43 2,774,164 -0.09(-0.47%)
Dec 18, 2009 19.47 19.95 19.34 19.52 3,362,763 +0.30(+1.55%)
Dec 17, 2009 19.43 19.48 19.21 19.22 2,171,109 -0.49(-2.48%)
Dec 16, 2009 19.77 19.82 19.39 19.71 3,550,942 +0.00(+0.00%)
Dec 15, 2009 19.71 19.81 19.63 19.71 3,856,041 -0.17(-0.83%)
Dec 14, 2009 19.68 19.88 19.67 19.88 2,768,438 +0.19(+0.97%)
Dec 11, 2009 19.68 19.72 19.55 19.68 2,530,014 +0.05(+0.25%)
Dec 10, 2009 19.45 19.69 19.39 19.63 3,072,596 +0.29(+1.50%)
Dec 09, 2009 19.10 19.41 18.97 19.34 3,699,575 +0.12(+0.65%)
Dec 08, 2009 19.39 19.43 19.12 19.22 4,203,046 -0.26(-1.32%)
Dec 07, 2009 19.34 19.68 19.17 19.48 5,640,520 +0.02(+0.09%)
Dec 04, 2009 19.39 19.58 19.10 19.46 3,018,729 +0.24(+1.25%)
Dec 03, 2009 19.36 19.49 19.09 19.22 2,672,336 -0.12(-0.64%)
Dec 02, 2009 19.27 19.57 19.25 19.34 2,720,005 -0.08(-0.43%)
Dec 01, 2009 18.86 19.48 18.82 19.43 3,883,354 +0.68(+3.63%)
Nov 30, 2009 18.63 18.79 18.53 18.75 3,060,889 +0.06(+0.31%)
Nov 27, 2009 18.69 18.84 18.58 18.69 1,788,184 -0.37(-1.96%)
Nov 25, 2009 19.08 19.25 19.00 19.06 5,559,825 +0.17(+0.92%)
Nov 24, 2009 19.11 19.11 18.82 18.89 2,569,767 -0.17(-0.87%)
Nov 23, 2009 19.13 19.13 18.87 19.05 3,304,026 +0.20(+1.06%)
Nov 20, 2009 18.99 19.08 18.78 18.86 3,517,453 -0.32(-1.64%)
Nov 19, 2009 19.30 19.49 19.00 19.17 4,318,956 -0.30(-1.53%)
Nov 18, 2009 19.40 19.83 19.07 19.47 5,568,513 +0.74(+3.94%)
Nov 17, 2009 18.79 18.92 18.54 18.73 3,431,643 -0.04(-0.22%)
Nov 16, 2009 18.73 18.89 18.67 18.77 4,602,597 +0.03(+0.18%)
Nov 13, 2009 18.64 18.81 18.62 18.74 2,442,790 -0.06(-0.31%)
Nov 12, 2009 19.00 19.08 18.76 18.80 2,819,445 -0.23(-1.22%)
Nov 11, 2009 19.10 19.14 18.83 19.03 2,548,589 +0.03(+0.17%)
Nov 10, 2009 18.93 19.03 18.79 19.00 3,072,062 -0.03(-0.17%)
Nov 09, 2009 18.66 19.04 18.57 19.03 3,193,408 +0.40(+2.14%)
Nov 06, 2009 18.69 18.80 18.37 18.63 3,590,218 +0.13(+0.72%)
Nov 05, 2009 18.35 18.71 18.21 18.50 3,349,817 +0.33(+1.83%)
Nov 04, 2009 18.35 18.47 18.13 18.17 3,347,136 -0.10(-0.54%)
Nov 03, 2009 18.25 18.32 18.03 18.27 3,706,623 +0.00(+0.00%)
Nov 02, 2009 18.06 18.33 17.93 18.27 4,045,898 +0.22(+1.19%)
Oct 30, 2009 18.35 18.50 18.05 18.05 4,791,489 -0.43(-2.33%)
Oct 29, 2009 18.24 18.58 18.03 18.48 4,262,665 +0.41(+2.30%)
Oct 28, 2009 18.63 18.63 18.04 18.07 5,261,265 -0.66(-3.54%)
Oct 27, 2009 18.77 18.88 18.64 18.73 4,045,763 -0.02(-0.13%)
Oct 26, 2009 18.91 19.03 18.61 18.76 4,344,059 -0.17(-0.92%)
Oct 23, 2009 18.99 19.05 18.82 18.93 4,270,444 -0.68(-3.47%)
Oct 22, 2009 19.01 19.87 18.56 19.61 14,059,141 -0.99(-4.79%)
Oct 21, 2009 20.22 20.84 20.18 20.60 6,129,993 +0.27(+1.31%)
Oct 20, 2009 20.27 20.35 20.26 20.33 2,493,700 -0.07(-0.37%)
Oct 19, 2009 20.29 20.59 20.27 20.41 2,983,871 +0.14(+0.70%)
Oct 16, 2009 20.22 20.72 20.02 20.27 3,747,608 -0.08(-0.41%)
Oct 15, 2009 20.14 20.37 20.09 20.35 2,528,174 +0.07(+0.37%)
Oct 14, 2009 20.11 20.28 20.09 20.27 2,585,629 +0.25(+1.24%)
Oct 13, 2009 20.08 20.22 19.90 20.02 3,176,861 -0.13(-0.66%)
Oct 12, 2009 20.27 20.30 20.02 20.16 2,412,534 -0.04(-0.21%)
Oct 09, 2009 20.08 20.25 19.95 20.20 2,834,484 +0.04(+0.21%)
Oct 08, 2009 20.21 20.31 20.01 20.16 3,395,484 +0.14(+0.70%)
Oct 07, 2009 20.10 20.31 19.85 20.02 4,566,572 -0.12(-0.62%)
Oct 06, 2009 19.92 20.32 19.85 20.14 5,459,690 +0.31(+1.55%)
Oct 05, 2009 19.97 20.22 19.82 19.83 6,733,117 -0.07(-0.33%)
Oct 02, 2009 20.36 20.52 19.88 19.90 6,880,131 -0.71(-3.46%)
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.