Fidelity National Information Services (NY: FIS )

108.01 USD -1.85 (-1.68%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 58.60 59.76 58.31 59.73 2,198,769 +1.52(+2.61%)
Jan 28, 2016 59.30 59.46 58.06 58.21 1,656,923 -0.60(-1.02%)
Jan 27, 2016 59.87 60.38 58.45 58.81 2,111,509 -1.23(-2.05%)
Jan 26, 2016 59.01 60.09 58.72 60.04 1,269,184 +1.19(+2.02%)
Jan 25, 2016 59.17 59.65 58.76 58.85 1,271,781 -0.60(-1.01%)
Jan 22, 2016 59.06 59.55 58.93 59.45 1,972,818 +1.40(+2.41%)
Jan 21, 2016 58.14 58.94 57.67 58.05 2,661,905 +0.16(+0.28%)
Jan 20, 2016 57.92 58.35 56.80 57.89 2,399,669 -0.82(-1.40%)
Jan 19, 2016 59.15 59.34 58.30 58.71 1,383,415 +0.25(+0.43%)
Jan 15, 2016 58.57 58.46 58.46 58.46 2,995,300 -1.84(-3.05%)
Jan 14, 2016 59.41 60.62 58.93 60.30 3,068,265 +1.18(+2.00%)
Jan 13, 2016 60.21 60.70 58.93 59.12 2,533,031 -0.87(-1.45%)
Jan 12, 2016 59.96 60.19 58.94 59.99 2,757,544 +1.05(+1.78%)
Jan 11, 2016 58.61 59.27 58.07 58.94 1,726,304 +0.81(+1.39%)
Jan 08, 2016 59.52 59.66 58.04 58.13 1,960,841 -1.06(-1.79%)
Jan 07, 2016 58.50 59.61 58.08 59.19 2,160,638 +0.01(+0.02%)
Jan 06, 2016 59.36 59.73 58.90 59.18 1,743,722 -1.11(-1.84%)
Jan 05, 2016 60.19 61.09 59.67 60.29 2,283,615 +0.38(+0.63%)
Jan 04, 2016 59.52 59.97 58.99 59.91 2,164,097 -0.69(-1.14%)
Dec 31, 2015 60.77 60.60 60.60 60.60 871,100 -0.39(-0.64%)
Dec 30, 2015 61.33 61.62 60.96 60.99 584,894 -0.60(-0.97%)
Dec 29, 2015 61.36 62.14 61.24 61.59 755,066 +0.59(+0.97%)
Dec 28, 2015 60.82 61.00 60.27 61.00 1,365,624 -0.11(-0.18%)
Dec 24, 2015 61.13 61.11 61.11 61.11 411,300 -0.08(-0.13%)
Dec 23, 2015 60.04 61.52 59.91 61.19 2,187,879 +1.34(+2.24%)
Dec 22, 2015 59.37 60.05 59.19 59.85 1,711,632 +0.69(+1.17%)
Dec 21, 2015 58.98 59.77 58.78 59.16 1,682,319 +0.64(+1.09%)
Dec 18, 2015 59.60 59.65 58.49 58.52 2,737,042 -1.36(-2.27%)
Dec 17, 2015 61.99 62.49 59.75 59.88 2,062,507 -2.15(-3.47%)
Dec 16, 2015 62.09 62.34 60.86 62.03 1,379,138 +0.41(+0.67%)
Dec 15, 2015 61.57 61.90 61.07 61.62 1,917,916 +0.51(+0.83%)
Dec 14, 2015 60.42 62.10 60.38 61.11 2,138,761 -0.09(-0.15%)
Dec 11, 2015 61.53 62.03 60.95 61.20 2,256,844 -1.68(-2.67%)
Dec 10, 2015 63.41 63.60 62.78 62.88 1,960,211 -0.57(-0.90%)
Dec 09, 2015 62.74 64.10 62.68 63.45 2,529,099 +0.40(+0.63%)
Dec 08, 2015 63.00 63.11 62.29 63.05 2,539,049 -0.46(-0.72%)
Dec 07, 2015 64.81 65.00 63.13 63.51 2,116,971 -1.53(-2.35%)
Dec 04, 2015 64.33 65.30 64.33 65.04 3,141,584 +0.97(+1.51%)
Dec 03, 2015 65.18 65.26 63.61 64.07 4,312,157 -0.91(-1.40%)
Dec 02, 2015 64.35 65.96 64.15 64.98 8,466,693 +0.49(+0.76%)
Dec 01, 2015 63.97 64.76 63.67 64.49 4,092,412 +0.82(+1.29%)
Nov 30, 2015 64.81 64.90 63.58 63.67 3,072,851 -1.05(-1.62%)
Nov 27, 2015 64.63 64.89 64.48 64.72 969,640 +0.19(+0.29%)
Nov 25, 2015 65.01 64.53 64.53 64.53 2,029,600 -0.25(-0.39%)
Nov 24, 2015 65.15 65.47 63.96 64.78 2,116,043 -0.77(-1.17%)
Nov 23, 2015 66.48 66.64 65.38 65.55 2,406,666 -0.86(-1.29%)
Nov 20, 2015 66.40 66.61 66.26 66.41 2,693,665 +0.33(+0.50%)
Nov 19, 2015 66.25 66.53 65.87 66.08 1,308,767 -0.04(-0.06%)
Nov 18, 2015 65.92 66.26 65.50 66.12 1,303,590 +0.51(+0.78%)
Nov 17, 2015 65.72 66.11 65.43 65.61 999,853 +0.11(+0.17%)
Nov 16, 2015 65.14 65.61 64.89 65.50 1,466,144 +0.40(+0.61%)
Nov 13, 2015 66.21 66.33 65.10 65.10 1,084,537 -1.21(-1.82%)
Nov 12, 2015 66.77 67.02 66.22 66.31 1,690,853 -0.77(-1.15%)
Nov 11, 2015 66.42 67.37 66.19 67.08 1,833,084 +0.57(+0.86%)
Nov 10, 2015 66.13 66.69 66.03 66.51 1,807,010 +0.16(+0.24%)
Nov 09, 2015 66.94 67.47 66.06 66.35 1,181,340 -0.84(-1.25%)
Nov 06, 2015 66.17 67.43 66.14 67.19 2,282,490 +1.01(+1.53%)
Nov 05, 2015 65.72 66.70 65.46 66.18 3,622,573 +0.64(+0.98%)
Nov 04, 2015 64.48 67.77 64.44 65.54 5,650,526 +1.07(+1.66%)
Nov 03, 2015 66.04 69.25 64.06 64.47 9,437,427 -9.03(-12.29%)
Nov 02, 2015 72.28 73.60 70.58 73.50 2,812,383 +0.58(+0.80%)
Oct 30, 2015 72.83 73.01 72.40 72.92 2,016,013 +0.18(+0.25%)
Oct 29, 2015 72.66 72.87 72.39 72.74 1,155,123 -0.05(-0.07%)
Oct 28, 2015 71.31 72.80 71.01 72.79 1,046,938 +1.80(+2.54%)
Oct 27, 2015 70.94 71.38 70.71 70.99 1,197,947 -0.35(-0.49%)
Oct 26, 2015 71.13 71.39 70.82 71.34 944,895 +0.11(+0.15%)
Oct 23, 2015 71.20 71.34 70.60 71.23 1,018,361 +0.66(+0.94%)
Oct 22, 2015 70.14 71.00 69.84 70.57 1,038,274 +0.84(+1.20%)
Oct 21, 2015 70.81 71.06 69.68 69.73 823,537 -0.91(-1.29%)
Oct 20, 2015 70.50 70.82 70.12 70.64 853,928 +0.03(+0.04%)
Oct 19, 2015 69.99 70.69 69.76 70.61 1,026,675 +0.26(+0.37%)
Oct 16, 2015 70.06 70.35 69.58 70.35 996,344 +0.54(+0.77%)
Oct 15, 2015 69.86 69.87 69.12 69.81 1,669,664 +0.43(+0.62%)
Oct 14, 2015 69.93 70.34 69.20 69.38 1,104,984 -0.46(-0.66%)
Oct 13, 2015 70.44 70.89 69.60 69.84 1,242,188 -0.98(-1.38%)
Oct 12, 2015 70.50 71.16 70.27 70.82 697,451 +0.32(+0.45%)
Oct 09, 2015 71.26 71.65 70.10 70.50 1,507,825 -0.80(-1.12%)
Oct 08, 2015 70.10 71.38 69.95 71.30 1,584,386 +1.16(+1.65%)
Oct 07, 2015 69.82 70.28 69.36 70.14 1,345,161 +0.70(+1.01%)
Oct 06, 2015 69.13 69.46 68.67 69.44 1,219,319 +0.11(+0.16%)
Oct 05, 2015 68.52 69.53 68.52 69.33 1,083,041 +0.98(+1.43%)
Oct 02, 2015 66.42 68.41 66.16 68.35 882,383 +0.77(+1.14%)
Oct 01, 2015 67.75 67.75 66.74 67.58 1,424,579 +0.50(+0.75%)
Sep 30, 2015 67.30 67.74 66.35 67.08 1,499,456 +0.58(+0.87%)
Sep 29, 2015 65.95 66.60 65.75 66.50 1,514,794 +0.65(+0.99%)
Sep 28, 2015 68.00 68.20 65.82 65.85 1,491,339 -2.37(-3.47%)
Sep 25, 2015 68.82 69.04 67.83 68.22 1,116,734 -0.08(-0.12%)
Sep 24, 2015 68.58 68.85 67.85 68.30 1,146,165 -0.95(-1.37%)
Sep 23, 2015 68.25 69.38 67.90 69.25 1,333,325 +1.04(+1.52%)
Sep 22, 2015 68.86 68.89 67.80 68.21 1,439,816 -1.37(-1.97%)
Sep 21, 2015 68.50 69.93 68.45 69.58 1,138,308 +1.40(+2.05%)
Sep 18, 2015 68.51 69.45 68.04 68.18 2,347,753 -1.12(-1.62%)
Sep 17, 2015 69.96 70.48 69.13 69.30 1,433,070 -0.63(-0.90%)
Sep 16, 2015 69.83 70.27 69.71 69.93 918,661 +0.06(+0.09%)
Sep 15, 2015 68.99 70.15 68.65 69.87 803,166 +1.13(+1.64%)
Sep 14, 2015 69.36 69.48 68.52 68.74 1,147,147 -0.88(-1.26%)
Sep 11, 2015 68.67 69.71 68.15 69.62 1,232,866 +0.90(+1.31%)
Sep 10, 2015 67.88 69.11 67.87 68.72 1,614,904 +0.79(+1.16%)
Sep 09, 2015 69.67 70.00 67.83 67.93 823,202 -1.43(-2.06%)
Sep 08, 2015 68.10 69.36 67.88 69.36 991,462 +2.30(+3.43%)
Sep 04, 2015 67.30 67.06 67.06 67.06 1,268,300 -1.09(-1.60%)
Sep 03, 2015 68.24 68.67 67.88 68.15 1,677,446 +0.31(+0.46%)
Sep 02, 2015 67.90 68.03 66.96 67.84 1,838,118 +0.76(+1.13%)
Sep 01, 2015 67.73 68.45 66.54 67.08 2,179,787 -1.98(-2.87%)
Aug 31, 2015 69.68 69.91 68.90 69.06 1,237,897 -1.22(-1.74%)
Aug 28, 2015 70.24 70.48 69.70 70.28 1,833,344 -0.01(-0.01%)
Aug 27, 2015 70.02 70.57 68.99 70.29 1,485,537 +0.84(+1.21%)
Aug 26, 2015 67.13 69.56 66.41 69.45 2,928,206 +4.08(+6.24%)
Aug 25, 2015 67.78 67.81 65.32 65.37 2,468,077 -0.60(-0.91%)
Aug 24, 2015 66.27 68.29 65.20 65.97 3,148,855 -3.35(-4.83%)
Aug 21, 2015 70.95 71.49 69.25 69.32 2,968,333 -1.99(-2.79%)
Aug 20, 2015 71.68 72.29 71.31 71.31 1,842,718 -0.55(-0.77%)
Aug 19, 2015 71.61 72.24 71.09 71.86 1,861,976 +0.14(+0.20%)
Aug 18, 2015 71.48 71.74 71.23 71.72 1,117,098 +0.27(+0.38%)
Aug 17, 2015 70.30 71.63 70.20 71.45 1,850,606 +1.18(+1.68%)
Aug 14, 2015 69.98 70.37 69.70 70.27 1,274,802 +0.11(+0.16%)
Aug 13, 2015 70.76 70.96 69.95 70.16 2,395,725 -0.59(-0.83%)
Aug 12, 2015 68.57 70.89 68.07 70.75 6,375,212 +5.68(+8.73%)
Aug 11, 2015 64.91 65.28 64.59 65.07 990,117 -0.45(-0.69%)
Aug 10, 2015 65.16 65.69 65.00 65.52 799,901 +0.75(+1.16%)
Aug 07, 2015 64.59 64.84 64.31 64.77 644,188 +0.09(+0.14%)
Aug 06, 2015 65.76 65.79 64.56 64.68 586,104 -1.06(-1.61%)
Aug 05, 2015 65.50 65.98 65.46 65.74 753,120 +0.46(+0.70%)
Aug 04, 2015 65.49 65.85 65.18 65.28 755,630 -0.21(-0.32%)
Aug 03, 2015 65.50 65.72 64.67 65.49 1,005,651 +0.06(+0.09%)
Jul 31, 2015 66.17 66.17 65.08 65.43 1,691,187 -0.42(-0.64%)
Jul 30, 2015 63.10 66.65 62.59 65.85 7,446,623 +2.61(+4.13%)
Jul 29, 2015 62.36 63.34 62.30 63.24 890,085 +0.82(+1.31%)
Jul 28, 2015 62.39 62.51 61.84 62.42 1,387,490 +0.29(+0.47%)
Jul 27, 2015 62.32 62.36 61.57 62.13 1,531,648 -0.51(-0.81%)
Jul 24, 2015 62.51 62.95 62.16 62.64 1,291,827 +0.06(+0.10%)
Jul 23, 2015 63.93 64.35 62.08 62.58 2,976,613 -1.55(-2.42%)
Jul 22, 2015 63.79 64.29 63.65 64.13 1,111,796 +0.33(+0.52%)
Jul 21, 2015 64.15 64.48 63.66 63.80 966,336 -0.46(-0.72%)
Jul 20, 2015 64.19 64.69 64.12 64.26 865,285 +0.17(+0.27%)
Jul 17, 2015 64.65 64.65 63.91 64.09 681,762 -0.41(-0.64%)
Jul 16, 2015 64.48 64.67 64.02 64.50 2,172,475 +0.35(+0.55%)
Jul 15, 2015 64.24 64.49 64.02 64.15 677,549 -0.01(-0.02%)
Jul 14, 2015 64.03 64.28 63.75 64.16 711,667 +0.14(+0.22%)
Jul 13, 2015 63.95 64.10 63.74 64.02 1,244,875 +0.45(+0.71%)
Jul 10, 2015 63.00 63.78 62.91 63.57 964,053 +1.24(+1.99%)
Jul 09, 2015 62.42 62.74 62.23 62.33 884,893 +0.75(+1.22%)
Jul 08, 2015 62.13 62.46 61.58 61.58 832,459 -1.12(-1.79%)
Jul 07, 2015 62.62 62.76 61.77 62.70 727,985 +0.18(+0.29%)
Jul 06, 2015 61.81 62.58 61.66 62.52 943,321 +0.15(+0.24%)
Jul 02, 2015 62.51 62.37 62.37 62.37 697,000 +0.05(+0.08%)
Jul 01, 2015 62.15 62.48 61.98 62.32 861,340 +0.52(+0.84%)
Jun 30, 2015 62.90 62.90 61.69 61.80 1,313,772 -0.61(-0.98%)
Jun 29, 2015 62.99 63.19 62.33 62.41 1,456,888 -0.96(-1.51%)
Jun 26, 2015 63.25 63.43 63.04 63.37 2,518,287 +0.24(+0.38%)
Jun 25, 2015 63.51 63.59 63.03 63.13 780,801 -0.17(-0.27%)
Jun 24, 2015 64.15 64.18 63.30 63.30 691,303 -0.97(-1.51%)
Jun 23, 2015 64.66 64.71 64.15 64.27 882,312 -0.32(-0.50%)
Jun 22, 2015 64.25 64.93 64.11 64.59 959,857 +0.65(+1.02%)
Jun 19, 2015 63.47 64.05 63.40 63.94 1,356,551 +0.54(+0.85%)
Jun 18, 2015 63.08 63.49 62.89 63.40 1,452,845 +0.46(+0.73%)
Jun 17, 2015 63.24 63.30 62.64 62.94 648,191 -0.09(-0.14%)
Jun 16, 2015 62.84 63.26 62.63 63.03 1,168,980 +0.17(+0.27%)
Jun 15, 2015 62.63 62.96 62.17 62.86 1,049,891 -0.40(-0.63%)
Jun 12, 2015 63.71 63.86 63.19 63.26 879,422 -0.90(-1.40%)
Jun 11, 2015 63.30 64.39 63.10 64.16 1,744,301 +1.63(+2.61%)
Jun 10, 2015 62.01 62.71 61.99 62.53 559,183 +0.74(+1.20%)
Jun 09, 2015 62.01 62.17 61.63 61.79 1,019,470 -0.18(-0.29%)
Jun 08, 2015 62.09 62.47 61.84 61.97 1,060,415 -0.23(-0.37%)
Jun 05, 2015 61.69 62.31 61.54 62.20 1,599,317 +0.42(+0.68%)
Jun 04, 2015 62.19 62.40 61.72 61.78 1,213,734 -0.74(-1.18%)
Jun 03, 2015 62.74 62.90 62.39 62.52 931,903 +0.08(+0.13%)
Jun 02, 2015 62.41 62.58 62.05 62.44 1,277,940 -0.18(-0.29%)
Jun 01, 2015 62.75 63.04 62.08 62.62 1,606,565 -0.08(-0.13%)
May 29, 2015 63.30 63.45 62.58 62.70 1,547,987 -0.70(-1.10%)
May 28, 2015 63.46 63.66 63.08 63.40 877,706 -0.18(-0.28%)
May 27, 2015 63.51 63.67 63.19 63.58 1,538,977 +0.33(+0.52%)
May 26, 2015 64.14 64.23 63.13 63.25 1,027,589 -1.12(-1.74%)
May 22, 2015 64.41 64.37 64.37 64.37 794,500 -0.17(-0.26%)
May 21, 2015 64.60 64.83 64.48 64.54 663,862 -0.24(-0.37%)
May 20, 2015 64.98 65.19 64.63 64.78 646,301 +0.00(+0.00%)
May 19, 2015 64.81 64.97 64.56 64.78 839,672 +0.13(+0.20%)
May 18, 2015 64.34 64.76 64.20 64.65 866,445 +0.20(+0.31%)
May 15, 2015 64.57 64.85 64.26 64.45 1,050,355 -0.10(-0.15%)
May 14, 2015 64.17 64.61 64.01 64.55 1,346,128 +0.69(+1.08%)
May 13, 2015 64.01 64.64 63.76 63.86 1,038,234 -0.14(-0.22%)
May 12, 2015 64.04 64.16 63.66 64.00 1,579,069 -0.54(-0.84%)
May 11, 2015 64.87 65.28 64.54 64.54 882,084 -0.54(-0.83%)
May 08, 2015 64.74 65.70 64.74 65.08 1,308,086 +1.02(+1.59%)
May 07, 2015 63.50 64.32 63.41 64.06 1,373,175 +0.58(+0.91%)
May 06, 2015 63.58 63.96 63.11 63.48 1,354,856 +0.11(+0.17%)
May 05, 2015 63.02 63.55 62.99 63.37 2,109,255 +0.12(+0.19%)
May 04, 2015 63.34 63.68 63.07 63.25 1,630,339 +0.14(+0.22%)
May 01, 2015 62.70 63.15 62.18 63.11 2,016,433 +0.62(+0.99%)
Apr 30, 2015 60.95 63.79 60.79 62.49 4,084,395 -1.66(-2.59%)
Apr 29, 2015 64.11 64.59 64.01 64.15 1,636,402 -0.13(-0.20%)
Apr 28, 2015 63.86 64.41 63.52 64.28 1,462,697 +0.27(+0.42%)
Apr 27, 2015 64.38 64.38 63.84 64.01 1,393,247 -0.10(-0.16%)
Apr 24, 2015 64.52 64.53 63.98 64.11 1,146,263 -0.40(-0.62%)
Apr 23, 2015 64.16 64.67 63.99 64.51 1,325,552 +0.23(+0.36%)
Apr 22, 2015 64.11 64.68 63.75 64.28 1,622,560 +0.19(+0.30%)
Apr 21, 2015 64.05 64.85 64.05 64.09 1,915,344 +0.15(+0.23%)
Apr 20, 2015 63.63 64.29 63.57 63.94 2,001,835 +0.61(+0.96%)
Apr 17, 2015 63.61 63.72 62.94 63.33 2,382,156 -0.75(-1.17%)
Apr 16, 2015 64.21 64.62 63.82 64.08 1,749,597 -0.23(-0.36%)
Apr 15, 2015 64.57 64.96 63.93 64.31 2,473,608 -0.05(-0.08%)
Apr 14, 2015 64.63 65.00 64.21 64.36 2,167,784 -0.33(-0.51%)
Apr 13, 2015 65.21 65.74 64.55 64.69 2,452,959 -0.81(-1.24%)
Apr 10, 2015 65.87 66.07 63.27 65.50 6,919,086 -2.58(-3.79%)
Apr 09, 2015 68.53 68.55 67.75 68.08 920,483 -0.43(-0.63%)
Apr 08, 2015 67.84 68.51 67.84 68.51 762,501 +0.62(+0.91%)
Apr 07, 2015 68.08 68.33 67.83 67.89 727,390 -0.26(-0.38%)
Apr 06, 2015 67.41 68.47 67.34 68.15 1,185,916 +0.07(+0.10%)
Apr 02, 2015 67.81 68.08 68.08 68.08 924,700 +0.38(+0.56%)
Apr 01, 2015 67.94 68.04 67.17 67.70 1,009,078 -0.36(-0.53%)
Mar 31, 2015 68.05 68.58 67.83 68.06 736,205 -0.22(-0.32%)
Mar 30, 2015 67.58 68.58 67.55 68.28 759,955 +1.21(+1.80%)
Mar 27, 2015 67.25 67.69 66.74 67.07 1,150,138 -0.35(-0.52%)
Mar 26, 2015 67.30 67.72 66.88 67.42 946,983 -0.12(-0.18%)
Mar 25, 2015 68.12 68.19 67.53 67.54 2,031,369 -0.60(-0.88%)
Mar 24, 2015 68.39 68.60 67.98 68.14 1,293,343 -0.39(-0.57%)
Mar 23, 2015 68.29 68.89 68.06 68.53 920,031 +0.20(+0.29%)
Mar 20, 2015 68.18 68.75 67.70 68.33 1,571,834 +0.72(+1.06%)
Mar 19, 2015 67.50 67.76 67.19 67.61 659,656 +0.12(+0.18%)
Mar 18, 2015 66.14 67.79 66.10 67.49 972,432 +1.14(+1.72%)
Mar 17, 2015 66.20 66.62 66.05 66.35 584,813 -0.29(-0.44%)
Mar 16, 2015 65.70 66.65 65.61 66.64 885,082 +1.34(+2.05%)
Mar 13, 2015 66.02 66.18 64.95 65.30 812,063 -0.95(-1.43%)
Mar 12, 2015 64.74 66.27 64.74 66.25 1,087,440 +1.65(+2.55%)
Mar 11, 2015 65.03 65.24 64.50 64.60 1,016,810 -0.50(-0.77%)
Mar 10, 2015 66.26 66.29 65.09 65.10 940,511 -1.52(-2.28%)
Mar 09, 2015 66.02 66.77 66.02 66.62 675,195 +0.52(+0.79%)
Mar 06, 2015 66.90 67.02 65.97 66.10 808,991 -1.15(-1.71%)
Mar 05, 2015 67.28 67.37 66.85 67.25 578,551 +0.24(+0.36%)
Mar 04, 2015 67.33 67.61 66.70 67.01 788,691 -0.60(-0.89%)
Mar 03, 2015 67.90 67.99 67.32 67.61 948,414 -0.63(-0.92%)
Mar 02, 2015 67.48 68.30 67.35 68.24 765,215 +0.65(+0.96%)
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%)
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.