Fidelity National Information Services (NY: FIS )

74.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 31.11 31.14 30.57 30.69 570,323 -0.34(-1.10%)
Sep 28, 2006 31.17 31.27 30.84 31.03 543,802 -0.14(-0.45%)
Sep 27, 2006 30.98 31.33 30.94 31.17 510,892 +0.14(+0.45%)
Sep 26, 2006 30.55 31.05 30.49 31.03 538,377 +0.48(+1.58%)
Sep 25, 2006 30.43 30.81 30.38 30.55 706,063 +0.11(+0.35%)
Sep 22, 2006 30.69 30.82 30.25 30.44 372,139 -0.29(-0.94%)
Sep 21, 2006 30.86 30.96 30.66 30.73 653,503 -0.07(-0.24%)
Sep 20, 2006 30.53 30.88 30.29 30.81 945,958 +0.47(+1.56%)
Sep 19, 2006 30.44 30.51 30.18 30.34 750,305 +0.08(+0.27%)
Sep 18, 2006 30.52 30.63 30.15 30.25 884,237 -0.11(-0.36%)
Sep 15, 2006 30.54 30.92 30.03 30.36 2,849,328 -0.14(-0.46%)
Sep 14, 2006 30.81 30.86 30.34 30.50 712,452 -0.31(-1.00%)
Sep 13, 2006 30.48 30.87 30.44 30.81 644,944 +0.37(+1.23%)
Sep 12, 2006 30.57 30.57 30.28 30.44 674,841 -0.11(-0.35%)
Sep 11, 2006 31.07 31.17 30.28 30.54 972,962 -0.56(-1.81%)
Sep 08, 2006 30.45 31.21 30.45 31.11 620,352 +0.65(+2.12%)
Sep 07, 2006 30.73 30.78 30.36 30.46 573,337 -0.30(-0.97%)
Sep 06, 2006 30.68 30.82 30.56 30.76 631,442 +0.04(+0.14%)
Sep 05, 2006 30.87 30.87 30.39 30.72 507,637 -0.09(-0.30%)
Sep 01, 2006 30.56 30.81 30.39 30.81 435,186 +0.41(+1.36%)
Aug 31, 2006 29.76 30.53 29.76 30.39 448,206 +0.59(+1.98%)
Aug 30, 2006 29.89 30.24 29.80 29.80 478,223 -0.03(-0.11%)
Aug 29, 2006 29.92 30.03 29.60 29.84 255,205 +0.00(+0.00%)
Aug 28, 2006 29.38 29.85 29.31 29.84 457,127 +0.51(+1.75%)
Aug 25, 2006 29.37 29.46 29.28 29.32 214,820 -0.10(-0.34%)
Aug 24, 2006 29.61 29.66 29.23 29.42 224,947 -0.28(-0.95%)
Aug 23, 2006 29.80 29.97 29.40 29.71 760,311 -0.10(-0.33%)
Aug 22, 2006 29.95 30.11 29.68 29.80 454,595 -0.14(-0.47%)
Aug 21, 2006 30.36 30.45 29.87 29.95 200,595 -0.53(-1.74%)
Aug 18, 2006 30.33 30.48 30.28 30.48 369,004 +0.07(+0.25%)
Aug 17, 2006 30.00 30.47 29.72 30.40 882,790 +0.41(+1.35%)
Aug 16, 2006 29.86 30.04 29.63 30.00 310,055 +0.29(+0.98%)
Aug 15, 2006 29.61 29.87 29.54 29.71 214,459 +0.30(+1.02%)
Aug 14, 2006 29.37 29.80 29.32 29.41 174,315 +0.10(+0.34%)
Aug 11, 2006 29.53 29.58 29.20 29.31 219,763 -0.25(-0.84%)
Aug 10, 2006 29.14 29.60 29.06 29.56 295,830 +0.34(+1.16%)
Aug 09, 2006 29.51 29.60 29.20 29.22 306,197 -0.09(-0.31%)
Aug 08, 2006 29.46 29.61 29.16 29.31 285,222 -0.13(-0.45%)
Aug 07, 2006 29.63 29.65 29.34 29.44 390,101 -0.29(-0.98%)
Aug 04, 2006 30.37 30.55 29.53 29.73 649,284 -0.39(-1.29%)
Aug 03, 2006 29.96 30.19 29.70 30.12 303,304 +0.12(+0.39%)
Aug 02, 2006 29.24 30.45 29.20 30.00 586,236 +0.80(+2.76%)
Aug 01, 2006 29.50 29.61 29.03 29.20 455,077 -0.45(-1.51%)
Jul 31, 2006 30.00 30.00 29.55 29.65 436,633 -0.36(-1.22%)
Jul 28, 2006 30.28 30.28 29.80 30.01 616,012 +0.39(+1.32%)
Jul 27, 2006 30.29 30.65 29.45 29.62 568,153 -0.67(-2.22%)
Jul 26, 2006 28.99 30.78 28.99 30.29 1,187,059 +1.30(+4.49%)
Jul 25, 2006 28.94 29.14 28.64 28.99 875,919 -0.02(-0.09%)
Jul 24, 2006 28.66 29.07 28.56 29.02 782,492 +0.36(+1.24%)
Jul 21, 2006 28.94 29.14 28.43 28.66 667,487 -0.37(-1.29%)
Jul 20, 2006 29.37 29.61 28.96 29.03 521,862 -0.30(-1.02%)
Jul 19, 2006 28.69 29.33 28.63 29.33 642,774 +0.63(+2.20%)
Jul 18, 2006 28.51 28.74 28.37 28.70 821,791 +0.21(+0.73%)
Jul 17, 2006 27.96 28.62 27.96 28.49 758,020 +0.51(+1.81%)
Jul 14, 2006 28.25 28.25 27.79 27.99 307,403 -0.22(-0.76%)
Jul 13, 2006 28.62 28.66 28.02 28.20 638,073 -0.46(-1.59%)
Jul 12, 2006 29.03 29.43 28.44 28.66 863,020 -0.47(-1.62%)
Jul 11, 2006 28.83 29.20 28.67 29.13 522,465 +0.36(+1.24%)
Jul 10, 2006 29.24 29.41 28.66 28.78 1,086,038 -0.46(-1.59%)
Jul 07, 2006 29.27 29.51 29.12 29.24 632,166 -0.07(-0.25%)
Jul 06, 2006 29.25 29.44 29.01 29.32 660,857 +0.17(+0.57%)
Jul 05, 2006 29.70 29.78 28.98 29.15 1,221,778 -0.54(-1.82%)
Jul 03, 2006 29.34 29.79 29.27 29.69 958,375 +0.32(+1.10%)
Jun 30, 2006 30.02 30.03 29.32 29.37 4,642,515 -0.66(-2.21%)
Jun 29, 2006 29.27 30.07 29.07 30.03 1,233,471 +0.85(+2.90%)
Jun 28, 2006 29.38 29.69 29.05 29.18 617,459 -0.24(-0.82%)
Jun 27, 2006 29.94 29.98 29.37 29.42 834,811 -0.54(-1.80%)
Jun 26, 2006 29.80 30.27 29.72 29.96 1,035,768 +0.14(+0.47%)
Jun 23, 2006 29.38 29.91 29.16 29.82 670,742 +0.34(+1.15%)
Jun 22, 2006 29.83 30.30 29.23 29.48 573,578 -0.35(-1.17%)
Jun 21, 2006 29.51 29.95 29.45 29.83 461,949 +0.27(+0.93%)
Jun 20, 2006 30.19 30.24 29.50 29.56 705,340 -0.68(-2.25%)
Jun 19, 2006 30.93 30.97 30.03 30.24 1,035,768 -0.75(-2.41%)
Jun 16, 2006 30.82 31.33 30.53 30.98 827,819 +0.64(+2.10%)
Jun 15, 2006 29.45 30.46 29.39 30.34 587,441 +1.12(+3.83%)
Jun 14, 2006 29.16 29.46 28.88 29.22 654,588 +0.07(+0.23%)
Jun 13, 2006 29.40 29.59 28.88 29.16 685,449 -0.28(-0.96%)
Jun 12, 2006 30.23 30.28 29.37 29.44 497,752 -0.84(-2.77%)
Jun 09, 2006 30.36 30.48 30.00 30.28 513,303 -0.09(-0.30%)
Jun 08, 2006 30.18 30.37 29.64 30.37 761,034 +0.02(+0.05%)
Jun 07, 2006 30.62 30.78 30.34 30.35 683,158 -0.22(-0.73%)
Jun 06, 2006 30.78 30.83 30.10 30.58 543,320 -0.12(-0.41%)
Jun 05, 2006 31.23 31.30 30.61 30.70 335,973 -0.57(-1.83%)
Jun 02, 2006 31.27 31.38 30.84 31.27 617,579 +0.38(+1.23%)
Jun 01, 2006 30.48 31.07 30.45 30.89 596,362 +0.41(+1.36%)
May 31, 2006 30.11 30.65 30.05 30.48 578,762 +0.51(+1.69%)
May 30, 2006 30.91 31.00 29.86 29.97 842,888 -1.10(-3.55%)
May 26, 2006 30.70 31.13 30.67 31.07 599,979 +0.39(+1.27%)
May 25, 2006 30.58 30.78 30.34 30.68 890,505 +0.18(+0.60%)
May 24, 2006 30.34 30.65 29.95 30.50 603,957 +0.10(+0.33%)
May 23, 2006 30.36 30.44 29.95 30.40 1,327,982 +0.15(+0.49%)
May 22, 2006 30.71 30.78 30.06 30.25 1,330,393 -0.56(-1.80%)
May 19, 2006 30.92 31.07 30.47 30.81 725,954 +0.04(+0.13%)
May 18, 2006 31.02 31.27 30.68 30.77 1,397,058 -0.22(-0.70%)
May 17, 2006 31.15 31.24 30.86 30.98 1,242,271 -0.25(-0.80%)
May 16, 2006 30.87 31.30 30.83 31.23 1,637,435 +0.28(+0.91%)
May 15, 2006 30.82 31.18 30.55 30.95 1,332,925 +0.12(+0.38%)
May 12, 2006 30.92 31.06 30.78 30.83 509,566 -0.11(-0.35%)
May 11, 2006 31.08 31.11 30.82 30.94 1,009,488 -0.14(-0.45%)
May 10, 2006 31.01 31.30 30.48 31.08 1,475,657 -0.01(-0.03%)
May 09, 2006 31.75 31.82 30.97 31.09 908,467 -0.73(-2.29%)
May 08, 2006 31.85 32.04 31.67 31.82 547,057 -0.36(-1.13%)
May 05, 2006 31.99 32.33 31.91 32.19 842,767 +0.25(+0.78%)
May 04, 2006 32.02 32.14 31.90 31.94 595,880 -0.08(-0.26%)
May 03, 2006 31.74 32.14 31.73 32.02 669,657 +0.28(+0.89%)
May 02, 2006 31.48 31.74 31.36 31.74 697,504 +0.26(+0.82%)
May 01, 2006 31.52 31.56 31.31 31.48 1,646,597 -0.04(-0.13%)
Apr 28, 2006 31.61 32.18 31.36 31.52 1,241,427 +0.02(+0.05%)
Apr 27, 2006 30.53 32.52 30.53 31.51 3,760,689 -0.67(-2.09%)
Apr 26, 2006 32.14 32.37 31.95 32.18 914,615 +0.07(+0.21%)
Apr 25, 2006 32.43 32.43 31.98 32.11 478,102 -0.32(-1.00%)
Apr 24, 2006 32.25 32.43 31.99 32.43 512,459 +0.02(+0.08%)
Apr 21, 2006 32.43 32.53 32.14 32.41 347,908 +0.02(+0.05%)
Apr 20, 2006 32.14 32.68 31.99 32.39 452,907 +0.22(+0.70%)
Apr 19, 2006 32.04 32.24 31.83 32.17 494,979 -0.07(-0.23%)
Apr 18, 2006 31.82 32.48 31.79 32.24 757,779 +0.41(+1.30%)
Apr 17, 2006 31.58 31.83 31.50 31.83 418,671 +0.17(+0.52%)
Apr 13, 2006 31.64 31.74 30.69 31.66 582,981 +0.02(+0.08%)
Apr 12, 2006 31.79 31.98 31.38 31.64 455,318 -0.19(-0.60%)
Apr 11, 2006 31.99 32.13 31.65 31.83 493,051 -0.17(-0.52%)
Apr 10, 2006 32.35 32.39 31.88 31.99 713,899 -0.44(-1.36%)
Apr 07, 2006 32.35 32.57 32.23 32.43 916,182 -0.43(-1.31%)
Apr 06, 2006 33.18 33.21 32.56 32.87 429,520 -0.45(-1.34%)
Apr 05, 2006 33.18 33.37 32.97 33.31 419,635 +0.10(+0.30%)
Apr 04, 2006 32.79 33.24 32.35 33.21 656,276 +0.09(+0.28%)
Apr 03, 2006 33.64 33.64 32.92 33.12 558,268 -0.51(-1.53%)
Mar 31, 2006 33.45 33.75 32.95 33.64 958,737 +0.32(+0.95%)
Mar 30, 2006 33.32 33.43 33.02 33.32 808,651 -0.07(-0.22%)
Mar 29, 2006 33.63 33.63 33.10 33.40 1,037,335 -0.28(-0.84%)
Mar 28, 2006 33.31 33.88 33.23 33.68 2,702,498 +0.50(+1.50%)
Mar 27, 2006 33.13 33.20 32.77 33.18 810,701 -0.05(-0.15%)
Mar 24, 2006 33.18 33.28 33.05 33.23 627,344 +0.09(+0.28%)
Mar 23, 2006 33.31 33.31 33.02 33.14 548,383 -0.12(-0.35%)
Mar 22, 2006 33.11 33.45 33.05 33.26 492,327 +0.07(+0.20%)
Mar 21, 2006 33.43 33.55 32.81 33.19 772,727 -0.15(-0.45%)
Mar 20, 2006 33.24 33.43 32.93 33.34 517,040 +0.07(+0.20%)
Mar 17, 2006 33.14 33.52 32.85 33.27 755,368 +0.30(+0.91%)
Mar 16, 2006 33.10 33.10 32.90 32.97 721,855 -0.17(-0.50%)
Mar 15, 2006 32.97 33.16 32.81 33.14 621,437 +0.12(+0.38%)
Mar 14, 2006 33.06 33.16 32.63 33.02 362,374 -0.12(-0.38%)
Mar 13, 2006 33.06 33.53 33.04 33.14 526,684 +0.12(+0.38%)
Mar 10, 2006 32.98 33.02 32.68 33.02 568,756 +0.07(+0.20%)
Mar 09, 2006 32.97 33.09 32.73 32.95 947,405 +0.02(+0.08%)
Mar 08, 2006 33.16 33.17 32.69 32.92 931,613 -0.25(-0.75%)
Mar 07, 2006 33.35 33.47 33.07 33.17 666,040 -0.22(-0.67%)
Mar 06, 2006 33.26 33.41 32.89 33.40 515,352 +0.08(+0.25%)
Mar 03, 2006 33.35 33.62 33.26 33.31 464,480 -0.14(-0.42%)
Mar 02, 2006 33.06 33.58 32.92 33.45 767,905 +0.27(+0.83%)
Mar 01, 2006 32.93 33.20 32.82 33.18 690,512 +0.29(+0.88%)
Feb 28, 2006 32.43 33.14 32.52 32.89 3,092,478 +0.46(+1.41%)
Feb 27, 2006 32.01 32.60 32.01 32.43 1,367,644 +0.41(+1.30%)
Feb 24, 2006 32.00 32.14 31.97 32.02 376,719 -0.12(-0.39%)
Feb 23, 2006 32.17 32.30 32.10 32.14 413,005 -0.12(-0.39%)
Feb 22, 2006 32.14 32.38 32.02 32.27 441,817 +0.13(+0.41%)
Feb 21, 2006 32.71 32.76 32.03 32.14 939,690 -0.41(-1.25%)
Feb 17, 2006 32.72 32.99 32.51 32.54 1,226,479 -0.17(-0.51%)
Feb 16, 2006 31.31 33.16 31.31 32.71 3,405,548 +2.37(+7.82%)
Feb 15, 2006 31.02 31.04 30.07 30.34 1,366,197 -0.58(-1.88%)
Feb 14, 2006 30.96 31.08 30.65 30.92 798,525 +0.02(+0.05%)
Feb 13, 2006 31.73 31.73 30.82 30.90 1,267,225 +0.02(+0.08%)
Feb 10, 2006 31.11 31.17 30.83 30.88 508,602 +0.10(+0.32%)
Feb 09, 2006 30.98 31.64 30.69 30.78 1,191,278 -0.39(-1.25%)
Feb 08, 2006 31.43 31.65 30.82 31.17 3,722,595 -0.27(-0.84%)
Feb 07, 2006 31.61 31.97 31.30 31.43 955,000 -0.65(-2.02%)
Feb 06, 2006 31.94 32.38 31.85 32.08 898,703 -0.23(-0.72%)
Feb 03, 2006 31.79 32.68 31.79 32.31 1,479,153 -0.18(-0.56%)
Feb 02, 2006 32.75 32.75 32.40 32.49 482,804 -0.26(-0.79%)
Feb 01, 2006 34.43 34.43 32.57 32.75 1,659,737 -3.29(-9.14%)
Jan 31, 2006 35.99 36.16 35.62 36.04 6,733,702 +0.07(+0.21%)
Jan 30, 2006 36.33 36.52 35.55 35.97 1,990,407 -0.34(-0.94%)
Jan 27, 2006 36.52 36.87 36.26 36.31 627,705 -0.32(-0.88%)
Jan 26, 2006 36.36 36.96 36.12 36.63 1,821,516 +0.19(+0.52%)
Jan 25, 2006 36.24 36.47 36.09 36.44 461,587 +0.08(+0.23%)
Jan 24, 2006 36.12 36.49 36.12 36.36 740,179 +0.27(+0.76%)
Jan 23, 2006 35.77 36.13 35.69 36.08 826,011 +0.29(+0.81%)
Jan 20, 2006 36.08 36.16 35.58 35.79 2,682,969 -0.47(-1.30%)
Jan 19, 2006 35.67 36.42 35.63 36.27 865,551 +0.60(+1.67%)
Jan 18, 2006 35.34 35.72 35.22 35.67 2,169,665 -0.08(-0.23%)
Jan 17, 2006 35.69 35.89 35.51 35.75 341,157 -0.14(-0.39%)
Jan 13, 2006 35.79 36.53 35.49 35.89 1,054,333 +0.18(+0.51%)
Jan 12, 2006 35.88 36.08 35.52 35.71 802,383 -0.33(-0.92%)
Jan 11, 2006 36.08 36.19 35.85 36.04 570,203 +0.04(+0.12%)
Jan 10, 2006 35.46 36.08 35.46 36.00 590,094 +0.46(+1.28%)
Jan 09, 2006 35.17 35.90 35.17 35.55 910,034 +0.32(+0.89%)
Jan 06, 2006 35.52 35.54 34.91 35.23 674,961 -0.29(-0.82%)
Jan 05, 2006 34.01 35.78 33.84 35.52 1,064,942 +1.47(+4.31%)
Jan 04, 2006 33.99 34.46 33.84 34.05 1,217,679 +0.01(+0.02%)
Jan 03, 2006 33.80 34.04 33.31 34.04 594,916 +0.40(+1.18%)
Dec 30, 2005 33.35 33.65 33.22 33.65 190,228 +0.17(+0.50%)
Dec 29, 2005 33.49 33.78 33.41 33.48 90,292 +0.04(+0.12%)
Dec 28, 2005 33.16 33.53 33.10 33.44 279,074 -0.31(-0.91%)
Dec 23, 2005 33.61 33.80 33.39 33.75 117,657 +0.12(+0.37%)
Dec 22, 2005 33.28 33.73 33.27 33.62 170,337 +0.33(+1.00%)
Dec 21, 2005 33.45 33.77 33.23 33.29 398,177 -0.09(-0.27%)
Dec 20, 2005 32.89 33.52 32.62 33.38 1,196,703 +0.57(+1.74%)
Dec 19, 2005 33.02 33.02 32.63 32.81 581,896 -0.32(-0.98%)
Dec 16, 2005 33.46 33.54 32.77 33.13 1,065,062 -0.38(-1.14%)
Dec 15, 2005 33.57 33.64 33.31 33.51 508,481 -0.03(-0.10%)
Dec 14, 2005 33.29 33.60 33.18 33.55 518,607 +0.32(+0.95%)
Dec 13, 2005 33.16 33.41 33.11 33.23 238,207 +0.02(+0.07%)
Dec 12, 2005 33.26 33.52 33.08 33.21 412,764 +0.01(+0.03%)
Dec 09, 2005 32.99 33.35 32.76 33.20 576,713 +0.19(+0.58%)
Dec 08, 2005 33.39 33.43 32.76 33.01 443,384 -0.32(-0.95%)
Dec 07, 2005 33.92 34.01 33.29 33.32 378,287 -0.66(-1.95%)
Dec 06, 2005 33.89 34.20 33.83 33.99 690,392 +0.17(+0.52%)
Dec 05, 2005 33.79 33.89 33.36 33.81 344,050 -0.01(-0.02%)
Dec 02, 2005 33.53 33.84 33.51 33.82 413,246 +0.24(+0.72%)
Dec 01, 2005 33.50 33.61 33.32 33.58 512,700 +0.22(+0.67%)
Nov 30, 2005 33.74 33.81 33.23 33.36 465,324 -0.46(-1.37%)
Nov 29, 2005 33.55 34.18 33.49 33.82 769,593 +0.41(+1.24%)
Nov 28, 2005 33.62 33.66 33.22 33.41 277,145 -0.17(-0.49%)
Nov 25, 2005 33.99 33.99 33.41 33.57 184,803 -0.42(-1.24%)
Nov 23, 2005 33.99 34.06 33.80 33.99 260,991 -0.03(-0.10%)
Nov 22, 2005 34.17 34.17 33.75 34.03 574,543 -0.12(-0.36%)
Nov 21, 2005 33.97 34.18 33.80 34.15 549,950 -0.10(-0.29%)
Nov 18, 2005 33.98 34.25 33.80 34.25 721,855 +0.34(+1.00%)
Nov 17, 2005 33.02 34.09 33.02 33.91 803,468 +0.99(+3.00%)
Nov 16, 2005 33.02 33.13 32.52 32.92 527,649 -0.13(-0.40%)
Nov 15, 2005 32.68 33.35 32.56 33.06 958,134 +0.45(+1.37%)
Nov 14, 2005 32.43 32.62 32.27 32.61 387,690 +0.26(+0.80%)
Nov 11, 2005 31.85 32.60 31.85 32.35 626,138 +0.44(+1.38%)
Nov 10, 2005 32.00 32.01 31.67 31.91 1,068,679 -0.02(-0.05%)
Nov 09, 2005 32.00 32.40 31.64 31.93 681,712 +0.00(+0.00%)
Nov 08, 2005 32.47 32.51 31.90 31.93 768,870 -0.46(-1.41%)
Nov 07, 2005 31.90 32.96 31.83 32.38 1,288,080 +0.56(+1.75%)
Nov 04, 2005 31.81 32.17 31.42 31.83 758,141 +0.09(+0.29%)
Nov 03, 2005 31.62 31.75 31.50 31.74 355,020 +0.20(+0.63%)
Nov 02, 2005 31.07 31.57 30.94 31.54 676,167 +0.41(+1.33%)
Nov 01, 2005 31.11 31.19 30.78 31.12 400,588 +0.05(+0.16%)
Oct 31, 2005 30.68 31.65 30.67 31.07 2,055,625 +0.46(+1.52%)
Oct 28, 2005 30.54 31.02 30.33 30.61 953,674 +0.16(+0.52%)
Oct 27, 2005 31.02 31.02 30.21 30.45 547,539 -0.53(-1.71%)
Oct 26, 2005 31.94 31.94 30.98 30.98 1,027,933 -0.21(-0.66%)
Oct 25, 2005 30.90 31.77 30.79 31.19 1,179,464 +0.17(+0.53%)
Oct 24, 2005 31.00 31.15 30.57 31.02 648,078 +0.01(+0.03%)
Oct 21, 2005 31.07 31.14 30.83 31.02 381,541 +0.15(+0.48%)
Oct 20, 2005 31.45 31.51 30.78 30.87 380,818 -0.61(-1.95%)
Oct 19, 2005 30.88 31.54 30.51 31.48 459,899 +0.48(+1.55%)
Oct 18, 2005 31.46 31.61 30.85 31.00 434,584 -0.44(-1.40%)
Oct 17, 2005 31.50 31.54 30.78 31.44 373,223 -0.06(-0.18%)
Oct 14, 2005 31.23 31.69 30.87 31.50 700,638 +0.17(+0.56%)
Oct 13, 2005 31.27 31.41 30.99 31.32 1,085,073 -0.12(-0.37%)
Oct 12, 2005 31.52 31.79 30.58 31.44 884,960 -0.08(-0.26%)
Oct 11, 2005 31.90 32.05 31.36 31.52 798,164 -0.27(-0.86%)
Oct 10, 2005 32.41 32.47 31.77 31.80 459,538 -0.64(-1.97%)
Oct 07, 2005 32.45 32.58 32.06 32.43 425,301 +0.08(+0.26%)
Oct 06, 2005 32.92 32.95 31.83 32.35 981,159 -0.50(-1.52%)
Oct 05, 2005 33.02 33.25 32.85 32.85 1,042,037 -0.25(-0.75%)
Oct 04, 2005 33.21 33.25 33.02 33.10 862,055 -0.08(-0.25%)
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.