Fidelity National Information Services (NY: FIS )

107.59 USD +0.56 (+0.53%)
Streaming Delayed Price Updated: 1:03 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 67.89 68.03 67.44 67.59 1,104,331 -0.55(-0.81%)
Feb 26, 2015 68.05 68.31 67.87 68.14 751,253 +0.13(+0.19%)
Feb 25, 2015 67.97 68.45 67.91 68.01 998,135 -0.15(-0.22%)
Feb 24, 2015 68.06 68.40 67.93 68.16 865,587 -0.05(-0.07%)
Feb 23, 2015 68.68 68.79 67.82 68.21 1,208,860 -0.47(-0.68%)
Feb 20, 2015 67.61 68.98 67.43 68.68 2,837,121 +0.99(+1.46%)
Feb 19, 2015 67.33 67.71 67.08 67.69 973,207 +0.44(+0.65%)
Feb 18, 2015 66.58 67.40 66.57 67.25 1,075,322 +0.34(+0.51%)
Feb 17, 2015 66.25 66.96 66.25 66.91 902,955 +0.39(+0.59%)
Feb 13, 2015 66.20 66.52 66.52 66.52 701,900 +0.33(+0.50%)
Feb 12, 2015 65.36 66.19 65.36 66.19 762,647 +1.04(+1.60%)
Feb 11, 2015 64.74 65.36 64.69 65.15 969,012 +0.47(+0.73%)
Feb 10, 2015 63.87 64.84 63.75 64.68 687,967 +1.07(+1.68%)
Feb 09, 2015 63.47 63.88 63.22 63.61 1,231,074 -0.32(-0.50%)
Feb 06, 2015 64.05 64.60 63.63 63.93 1,493,747 -0.08(-0.12%)
Feb 05, 2015 64.45 64.79 63.08 64.01 1,842,076 -0.48(-0.74%)
Feb 04, 2015 64.29 64.86 63.81 64.49 1,378,737 +0.16(+0.25%)
Feb 03, 2015 63.25 64.39 62.99 64.33 1,101,671 +1.33(+2.11%)
Feb 02, 2015 62.86 63.01 61.65 63.00 1,124,577 +0.57(+0.91%)
Jan 30, 2015 63.04 63.24 62.36 62.43 1,439,579 -0.93(-1.47%)
Jan 29, 2015 62.40 63.50 62.20 63.36 1,104,118 +0.95(+1.52%)
Jan 28, 2015 63.71 63.76 62.36 62.41 1,080,242 -0.73(-1.16%)
Jan 27, 2015 63.28 63.43 62.72 63.14 1,048,144 -0.91(-1.42%)
Jan 26, 2015 63.87 64.21 63.48 64.05 640,354 +0.04(+0.06%)
Jan 23, 2015 63.86 64.42 63.64 64.01 773,642 +0.17(+0.27%)
Jan 22, 2015 63.01 63.96 62.50 63.84 644,936 +1.11(+1.77%)
Jan 21, 2015 62.87 63.19 62.41 62.73 753,318 -0.56(-0.88%)
Jan 20, 2015 63.45 63.79 62.65 63.29 654,867 +0.00(+0.00%)
Jan 16, 2015 62.16 63.34 62.11 63.29 846,587 +0.99(+1.59%)
Jan 15, 2015 62.43 62.64 61.87 62.30 749,894 +0.08(+0.13%)
Jan 14, 2015 62.09 62.34 61.55 62.22 585,043 -0.65(-1.03%)
Jan 13, 2015 63.05 63.98 62.21 62.87 946,821 +0.14(+0.22%)
Jan 12, 2015 62.89 63.17 62.42 62.73 666,198 -0.20(-0.32%)
Jan 09, 2015 63.28 63.41 62.62 62.93 569,568 -0.21(-0.33%)
Jan 08, 2015 62.83 63.19 62.71 63.14 907,227 +0.88(+1.41%)
Jan 07, 2015 61.80 62.30 61.36 62.26 925,175 +1.01(+1.65%)
Jan 06, 2015 61.39 61.73 60.36 61.25 1,190,042 -0.08(-0.13%)
Jan 05, 2015 62.16 62.24 60.74 61.33 952,943 -1.08(-1.73%)
Jan 02, 2015 62.33 63.03 61.82 62.41 666,711 +0.21(+0.34%)
Dec 31, 2014 63.41 62.20 62.20 62.20 661,900 -0.96(-1.52%)
Dec 30, 2014 63.35 63.45 63.12 63.16 423,993 -0.40(-0.63%)
Dec 29, 2014 63.43 63.69 63.21 63.56 612,942 +0.05(+0.08%)
Dec 26, 2014 63.91 63.92 63.46 63.51 366,576 -0.11(-0.17%)
Dec 24, 2014 63.99 63.62 63.62 63.62 470,900 -0.42(-0.66%)
Dec 23, 2014 63.77 64.15 63.70 64.04 583,073 +0.49(+0.77%)
Dec 22, 2014 63.26 63.76 63.25 63.55 1,143,317 +0.48(+0.76%)
Dec 19, 2014 63.76 64.30 62.92 63.07 2,939,804 -0.52(-0.82%)
Dec 18, 2014 62.15 63.60 61.97 63.59 1,360,115 +2.09(+3.40%)
Dec 17, 2014 60.26 61.51 60.04 61.50 1,208,377 +1.34(+2.23%)
Dec 16, 2014 60.35 61.14 59.95 60.16 1,121,393 -0.29(-0.48%)
Dec 15, 2014 60.38 60.71 59.71 60.45 1,452,357 +0.12(+0.20%)
Dec 12, 2014 60.29 60.75 60.23 60.33 1,410,088 -0.66(-1.08%)
Dec 11, 2014 60.93 61.54 60.77 60.99 870,539 +0.15(+0.25%)
Dec 10, 2014 61.14 61.27 60.58 60.84 1,291,252 -0.51(-0.83%)
Dec 09, 2014 60.62 61.40 60.50 61.35 698,975 +0.07(+0.11%)
Dec 08, 2014 61.50 61.80 60.92 61.28 700,088 -0.34(-0.55%)
Dec 05, 2014 61.65 61.77 61.41 61.62 624,136 -0.03(-0.05%)
Dec 04, 2014 61.79 61.96 61.41 61.65 640,241 -0.09(-0.15%)
Dec 03, 2014 61.34 61.83 61.20 61.74 702,771 +0.32(+0.52%)
Dec 02, 2014 61.54 61.65 61.32 61.42 834,021 -0.01(-0.02%)
Dec 01, 2014 60.83 61.69 60.68 61.43 963,098 +0.24(+0.39%)
Nov 28, 2014 60.90 61.66 60.68 61.19 599,227 +0.43(+0.71%)
Nov 26, 2014 60.51 60.76 60.76 60.76 835,100 +0.30(+0.50%)
Nov 25, 2014 60.30 60.69 60.01 60.46 999,104 +0.35(+0.58%)
Nov 24, 2014 59.95 60.22 59.93 60.11 682,375 +0.21(+0.35%)
Nov 21, 2014 60.15 60.25 59.81 59.90 957,243 +0.20(+0.34%)
Nov 20, 2014 59.54 59.81 59.36 59.70 657,786 -0.08(-0.13%)
Nov 19, 2014 59.76 59.85 59.35 59.78 763,980 -0.02(-0.03%)
Nov 18, 2014 59.36 59.96 59.25 59.80 1,203,600 +0.34(+0.57%)
Nov 17, 2014 59.02 59.54 58.81 59.46 936,293 +0.34(+0.58%)
Nov 14, 2014 59.35 59.57 58.99 59.12 3,000,120 -0.18(-0.30%)
Nov 13, 2014 59.05 59.31 58.81 59.30 1,154,195 +0.39(+0.66%)
Nov 12, 2014 58.34 58.93 58.34 58.91 1,213,801 +0.42(+0.72%)
Nov 11, 2014 58.57 58.68 58.30 58.49 922,227 -0.09(-0.15%)
Nov 10, 2014 58.22 58.66 57.19 58.58 899,862 +0.20(+0.34%)
Nov 07, 2014 58.95 58.98 58.27 58.38 961,171 -0.54(-0.92%)
Nov 06, 2014 58.91 59.03 58.66 58.92 613,694 +0.13(+0.22%)
Nov 05, 2014 58.60 58.87 58.20 58.79 1,087,897 +0.56(+0.96%)
Nov 04, 2014 58.18 58.55 58.03 58.23 1,168,981 -0.10(-0.17%)
Nov 03, 2014 58.62 58.75 58.14 58.33 1,062,416 -0.06(-0.10%)
Oct 31, 2014 58.19 59.24 58.16 58.39 2,369,159 +1.00(+1.74%)
Oct 30, 2014 56.20 57.86 56.20 57.39 1,883,101 +1.19(+2.12%)
Oct 29, 2014 56.67 56.78 55.76 56.20 1,653,531 -0.35(-0.62%)
Oct 28, 2014 55.93 56.57 55.69 56.55 1,307,586 +0.98(+1.76%)
Oct 27, 2014 55.69 55.77 55.26 55.57 923,395 -0.20(-0.36%)
Oct 24, 2014 55.23 55.90 55.09 55.77 906,263 +0.53(+0.96%)
Oct 23, 2014 55.18 55.43 54.94 55.24 1,184,659 +0.78(+1.43%)
Oct 22, 2014 54.70 55.19 54.44 54.46 1,208,874 -0.24(-0.44%)
Oct 21, 2014 53.99 54.82 53.87 54.70 1,565,015 +0.96(+1.79%)
Oct 20, 2014 53.03 53.77 53.03 53.74 1,068,206 +0.33(+0.62%)
Oct 17, 2014 52.97 53.69 52.68 53.41 1,566,254 +1.03(+1.97%)
Oct 16, 2014 51.54 52.54 51.44 52.38 1,008,793 -0.02(-0.04%)
Oct 15, 2014 52.56 52.80 51.38 52.40 1,606,900 -0.91(-1.71%)
Oct 14, 2014 53.47 53.66 53.21 53.31 1,658,293 +0.08(+0.15%)
Oct 13, 2014 54.36 54.36 53.18 53.23 1,282,523 -1.06(-1.95%)
Oct 10, 2014 55.13 55.51 54.28 54.29 1,259,937 -0.80(-1.45%)
Oct 09, 2014 56.44 56.47 55.05 55.09 949,986 -1.42(-2.51%)
Oct 08, 2014 55.17 56.59 55.17 56.51 1,834,105 +1.29(+2.34%)
Oct 07, 2014 56.03 56.11 55.21 55.22 1,460,978 -1.26(-2.23%)
Oct 06, 2014 56.66 56.80 56.36 56.48 962,355 -0.01(-0.02%)
Oct 03, 2014 55.81 56.69 55.81 56.49 2,191,491 +0.86(+1.55%)
Oct 02, 2014 55.81 56.00 55.26 55.63 971,925 -0.07(-0.13%)
Oct 01, 2014 56.11 56.23 55.62 55.70 876,296 -0.60(-1.07%)
Sep 30, 2014 56.46 56.67 56.19 56.30 906,169 -0.19(-0.34%)
Sep 29, 2014 55.94 56.67 55.73 56.49 1,012,446 -0.18(-0.32%)
Sep 26, 2014 56.55 56.82 56.37 56.67 907,850 +0.14(+0.25%)
Sep 25, 2014 57.46 57.56 56.52 56.53 1,575,017 -1.10(-1.91%)
Sep 24, 2014 56.87 57.76 56.68 57.63 1,182,952 +0.73(+1.28%)
Sep 23, 2014 57.02 57.34 56.90 56.90 1,209,232 -0.25(-0.44%)
Sep 22, 2014 57.13 57.31 56.80 57.15 1,262,894 -0.11(-0.19%)
Sep 19, 2014 57.23 57.47 57.12 57.26 2,767,854 +0.31(+0.54%)
Sep 18, 2014 56.97 57.23 56.93 56.95 1,132,656 +0.06(+0.11%)
Sep 17, 2014 57.02 57.27 56.72 56.89 1,015,577 -0.10(-0.18%)
Sep 16, 2014 56.76 57.16 56.49 56.99 1,078,057 +0.09(+0.16%)
Sep 15, 2014 57.06 57.14 56.74 56.90 791,554 -0.12(-0.21%)
Sep 12, 2014 57.44 57.50 56.76 57.02 1,084,403 -0.47(-0.82%)
Sep 11, 2014 57.76 57.89 57.36 57.49 1,605,282 -0.56(-0.96%)
Sep 10, 2014 57.58 58.16 57.55 58.05 1,047,000 +0.39(+0.68%)
Sep 09, 2014 58.24 58.36 57.59 57.66 1,536,072 -0.69(-1.18%)
Sep 08, 2014 58.50 58.86 58.23 58.35 1,540,128 -0.16(-0.27%)
Sep 05, 2014 57.76 58.55 57.75 58.51 1,370,805 +0.69(+1.19%)
Sep 04, 2014 57.50 58.14 57.36 57.82 1,440,893 +0.55(+0.96%)
Sep 03, 2014 57.15 57.35 57.00 57.27 691,830 +0.21(+0.37%)
Sep 02, 2014 56.91 57.30 56.69 57.06 884,523 +0.31(+0.55%)
Aug 29, 2014 56.60 56.75 56.75 56.75 654,800 +0.04(+0.07%)
Aug 28, 2014 56.80 57.01 56.68 56.71 641,116 -0.27(-0.47%)
Aug 27, 2014 57.25 57.34 56.83 56.98 627,731 -0.32(-0.56%)
Aug 26, 2014 57.50 57.64 57.27 57.30 583,673 -0.19(-0.33%)
Aug 25, 2014 57.35 57.65 57.17 57.49 1,446,915 +0.35(+0.61%)
Aug 22, 2014 57.19 57.33 56.95 57.14 624,279 -0.18(-0.31%)
Aug 21, 2014 57.20 57.64 56.97 57.32 948,129 +0.13(+0.23%)
Aug 20, 2014 56.94 57.21 56.77 57.19 1,285,040 +0.28(+0.49%)
Aug 19, 2014 56.72 57.31 56.71 56.91 1,714,100 +0.23(+0.41%)
Aug 18, 2014 56.11 56.83 56.10 56.68 1,649,724 +0.88(+1.58%)
Aug 15, 2014 56.13 56.30 55.43 55.80 1,937,428 -0.12(-0.21%)
Aug 14, 2014 56.01 56.11 55.86 55.92 1,081,669 +0.02(+0.04%)
Aug 13, 2014 55.54 55.99 55.54 55.90 1,282,127 +0.65(+1.18%)
Aug 12, 2014 55.27 55.62 55.13 55.25 1,048,099 -0.14(-0.25%)
Aug 11, 2014 55.45 55.92 55.34 55.39 1,088,949 +0.19(+0.34%)
Aug 08, 2014 54.98 55.28 54.89 55.20 1,350,381 +0.34(+0.62%)
Aug 07, 2014 55.17 55.67 54.79 54.86 1,418,396 -0.16(-0.29%)
Aug 06, 2014 55.39 55.63 54.97 55.02 1,135,235 -0.40(-0.72%)
Aug 05, 2014 55.80 56.18 55.33 55.42 1,140,349 -0.52(-0.93%)
Aug 04, 2014 56.22 56.30 55.70 55.94 1,264,290 -0.16(-0.29%)
Aug 01, 2014 56.11 56.54 56.08 56.10 1,192,393 -0.30(-0.53%)
Jul 31, 2014 56.56 56.78 56.31 56.40 1,882,623 -0.62(-1.09%)
Jul 30, 2014 56.47 57.07 56.33 57.02 1,742,429 +0.67(+1.19%)
Jul 29, 2014 56.89 56.94 55.56 56.35 2,102,787 -0.21(-0.37%)
Jul 28, 2014 56.50 56.70 56.01 56.56 1,298,314 -0.03(-0.05%)
Jul 25, 2014 56.29 56.75 56.29 56.59 1,027,004 +0.01(+0.02%)
Jul 24, 2014 56.73 56.75 56.44 56.58 1,019,201 +0.00(+0.00%)
Jul 23, 2014 56.84 56.88 56.52 56.58 605,652 -0.32(-0.56%)
Jul 22, 2014 56.73 56.98 56.63 56.90 946,332 +0.37(+0.65%)
Jul 21, 2014 56.67 56.79 56.43 56.53 578,790 -0.38(-0.67%)
Jul 18, 2014 56.33 56.95 56.18 56.91 1,035,639 +0.69(+1.23%)
Jul 17, 2014 56.50 56.88 56.21 56.22 1,542,634 -0.55(-0.97%)
Jul 16, 2014 56.65 56.86 56.39 56.77 2,122,754 +0.25(+0.44%)
Jul 15, 2014 56.14 56.57 56.05 56.52 1,470,408 +0.37(+0.66%)
Jul 14, 2014 55.76 56.17 55.63 56.15 1,235,361 +0.56(+1.01%)
Jul 11, 2014 55.17 55.63 54.89 55.59 1,091,244 +0.49(+0.89%)
Jul 10, 2014 54.71 55.54 54.66 55.10 1,126,242 -0.11(-0.20%)
Jul 09, 2014 55.24 55.30 55.00 55.21 736,486 +0.11(+0.20%)
Jul 08, 2014 55.24 55.32 54.79 55.10 934,841 -0.12(-0.22%)
Jul 07, 2014 55.19 55.41 55.04 55.22 527,583 -0.22(-0.40%)
Jul 03, 2014 55.01 55.44 55.44 55.44 542,500 +0.51(+0.93%)
Jul 02, 2014 54.80 55.15 54.72 54.93 730,405 +0.01(+0.02%)
Jul 01, 2014 54.89 55.43 54.81 54.92 1,169,124 +0.18(+0.33%)
Jun 30, 2014 54.73 54.89 54.24 54.74 1,104,963 -0.07(-0.13%)
Jun 27, 2014 54.51 54.90 54.38 54.81 1,394,418 +0.14(+0.26%)
Jun 26, 2014 55.23 55.25 54.30 54.67 2,085,018 -0.62(-1.12%)
Jun 25, 2014 54.40 55.40 54.33 55.29 1,682,690 +0.73(+1.34%)
Jun 24, 2014 54.46 54.85 54.44 54.56 1,105,293 -0.04(-0.07%)
Jun 23, 2014 54.43 54.67 54.22 54.60 854,972 +0.16(+0.29%)
Jun 20, 2014 54.25 54.81 54.21 54.44 2,063,700 +0.24(+0.44%)
Jun 19, 2014 54.02 54.33 53.91 54.20 1,363,502 +0.24(+0.44%)
Jun 18, 2014 53.98 54.13 53.66 53.96 935,657 -0.12(-0.22%)
Jun 17, 2014 53.61 54.26 53.60 54.08 1,089,976 +0.42(+0.78%)
Jun 16, 2014 53.71 53.86 53.45 53.66 678,816 -0.19(-0.35%)
Jun 13, 2014 53.64 54.00 53.62 53.85 697,560 +0.19(+0.35%)
Jun 12, 2014 54.20 54.20 53.42 53.66 685,522 -0.77(-1.41%)
Jun 11, 2014 54.97 54.97 54.40 54.43 594,791 -0.69(-1.25%)
Jun 10, 2014 55.16 55.24 54.97 55.12 660,628 +0.05(+0.09%)
Jun 06, 2014 54.55 55.14 54.51 55.07 891,223 +0.52(+0.95%)
Jun 05, 2014 54.14 54.56 53.94 54.55 842,717 +0.36(+0.66%)
Jun 04, 2014 53.93 54.22 53.73 54.19 1,029,239 +0.19(+0.35%)
Jun 03, 2014 53.87 54.19 53.85 54.00 502,880 -0.15(-0.28%)
Jun 02, 2014 54.11 54.34 53.77 54.15 846,263 +0.00(+0.00%)
May 30, 2014 54.03 54.21 53.92 54.15 823,913 +0.09(+0.17%)
May 29, 2014 54.25 54.25 53.94 54.06 1,161,121 +0.12(+0.22%)
May 28, 2014 53.73 54.19 53.53 53.94 1,179,689 +0.30(+0.56%)
May 27, 2014 53.63 53.93 53.37 53.64 830,903 +0.26(+0.49%)
May 23, 2014 53.22 53.38 53.38 53.38 663,500 +0.16(+0.30%)
May 22, 2014 53.26 53.28 53.05 53.22 414,588 -0.01(-0.02%)
May 21, 2014 53.32 53.50 53.13 53.23 829,028 -0.01(-0.02%)
May 20, 2014 53.87 53.95 53.20 53.24 923,837 -0.54(-1.00%)
May 19, 2014 53.22 53.86 53.07 53.78 2,318,835 +0.38(+0.71%)
May 16, 2014 53.72 53.93 53.16 53.40 2,583,389 -0.40(-0.74%)
May 15, 2014 54.24 54.24 53.63 53.80 1,057,749 -0.49(-0.90%)
May 14, 2014 54.60 54.74 54.25 54.29 765,961 -0.38(-0.70%)
May 13, 2014 54.92 54.92 54.63 54.67 994,892 -0.24(-0.44%)
May 12, 2014 53.92 54.97 53.89 54.91 2,330,708 +1.16(+2.16%)
May 09, 2014 53.63 53.82 53.32 53.75 1,405,058 +0.27(+0.50%)
May 08, 2014 53.58 54.02 53.34 53.48 1,254,640 -0.24(-0.45%)
May 07, 2014 53.96 54.04 53.39 53.72 1,289,168 +0.01(+0.02%)
May 06, 2014 54.38 54.39 53.67 53.71 1,230,474 -0.78(-1.43%)
May 05, 2014 54.13 54.77 53.93 54.49 1,192,606 +0.13(+0.24%)
May 02, 2014 53.78 54.51 53.68 54.36 1,565,712 +0.75(+1.40%)
May 01, 2014 53.51 53.79 52.13 53.61 1,843,727 +0.18(+0.34%)
Apr 30, 2014 52.91 53.60 52.57 53.43 1,904,699 +0.63(+1.19%)
Apr 29, 2014 52.23 52.81 51.98 52.80 1,579,045 +0.90(+1.73%)
Apr 28, 2014 52.18 52.61 51.37 51.90 962,297 +0.10(+0.19%)
Apr 25, 2014 52.26 52.28 51.76 51.80 758,237 -0.75(-1.43%)
Apr 24, 2014 53.49 53.49 52.40 52.55 1,598,538 -0.75(-1.41%)
Apr 23, 2014 52.51 53.45 52.51 53.30 2,126,074 +0.79(+1.50%)
Apr 22, 2014 52.47 52.70 52.27 52.51 1,004,192 +0.00(+0.00%)
Apr 21, 2014 52.90 52.98 52.17 52.51 702,062 -0.17(-0.32%)
Apr 17, 2014 52.21 52.68 52.68 52.68 1,408,800 +0.18(+0.34%)
Apr 16, 2014 52.59 52.87 52.37 52.50 1,299,218 +0.35(+0.67%)
Apr 15, 2014 51.93 52.45 51.59 52.15 1,968,741 +0.47(+0.91%)
Apr 14, 2014 51.65 51.80 51.17 51.68 1,220,276 +0.40(+0.78%)
Apr 11, 2014 51.43 51.89 50.99 51.28 1,474,243 -0.53(-1.02%)
Apr 10, 2014 53.09 53.16 51.81 51.81 877,498 -1.20(-2.26%)
Apr 09, 2014 52.92 53.05 52.37 53.01 1,094,219 +0.33(+0.63%)
Apr 08, 2014 52.89 52.94 52.36 52.68 1,267,711 -0.23(-0.43%)
Apr 07, 2014 53.02 53.26 52.23 52.91 3,280,749 -0.26(-0.49%)
Apr 04, 2014 54.57 54.59 53.06 53.17 1,265,965 -0.99(-1.83%)
Apr 03, 2014 54.23 54.35 54.02 54.16 1,064,126 +0.00(+0.00%)
Apr 02, 2014 53.91 54.34 53.74 54.16 1,206,495 +0.24(+0.45%)
Apr 01, 2014 53.57 53.96 53.36 53.92 1,041,638 +0.47(+0.88%)
Mar 31, 2014 53.19 53.85 53.18 53.45 1,947,538 +0.56(+1.06%)
Mar 28, 2014 52.45 53.18 52.24 52.89 1,124,632 +0.56(+1.07%)
Mar 27, 2014 52.29 52.62 52.00 52.33 1,454,600 -0.18(-0.34%)
Mar 26, 2014 53.29 53.44 52.47 52.51 1,052,949 -0.56(-1.06%)
Mar 25, 2014 53.51 53.58 52.81 53.07 1,025,190 -0.08(-0.15%)
Mar 24, 2014 54.31 54.52 53.05 53.15 911,354 -1.02(-1.88%)
Mar 21, 2014 54.82 55.07 53.90 54.17 2,529,272 -0.12(-0.22%)
Mar 20, 2014 53.85 54.42 53.75 54.29 986,241 +0.41(+0.76%)
Mar 19, 2014 54.30 54.50 53.53 53.88 902,043 -0.30(-0.55%)
Mar 18, 2014 53.45 54.23 53.43 54.18 927,444 +0.73(+1.37%)
Mar 17, 2014 53.08 53.58 53.08 53.45 1,456,531 +0.70(+1.33%)
Mar 14, 2014 53.26 53.47 52.70 52.75 1,787,479 -0.58(-1.09%)
Mar 13, 2014 54.80 54.89 53.33 53.33 1,600,810 -1.42(-2.59%)
Mar 12, 2014 54.76 54.83 54.46 54.75 1,170,381 -0.21(-0.38%)
Mar 11, 2014 55.23 55.51 54.85 54.96 1,190,955 -0.19(-0.34%)
Mar 10, 2014 55.42 55.44 55.00 55.15 779,214 -0.32(-0.58%)
Mar 07, 2014 55.91 55.98 55.35 55.47 992,497 -0.18(-0.32%)
Mar 06, 2014 55.60 55.98 55.42 55.65 1,324,137 +0.12(+0.22%)
Mar 05, 2014 56.63 56.63 55.48 55.53 1,454,799 -1.02(-1.80%)
Mar 04, 2014 55.98 56.68 55.87 56.55 1,201,544 +1.32(+2.39%)
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.