Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	45.29	45.99	45.24	45.92	1,970,200	+0.63(+1.39%)
Feb 27, 2007	46.55	46.61	45.08	45.29	1,133,000	-1.50(-3.21%)
Feb 26, 2007	47.29	47.32	46.53	46.79	505,742	-0.25(-0.53%)
Feb 23, 2007	46.98	47.18	46.82	47.04	472,800	+0.04(+0.09%)
Feb 22, 2007	47.15	47.30	46.65	47.00	659,300	+0.03(+0.06%)
Feb 21, 2007	47.55	47.38	46.87	46.97	1,021,700	-0.61(-1.28%)
Feb 20, 2007	47.60	47.75	47.27	47.58	1,096,300	+0.03(+0.06%)
Feb 16, 2007	47.00	47.63	46.89	47.55	1,864,000	+0.55(+1.17%)
Feb 15, 2007	46.73	47.25	46.45	47.00	1,142,700	+0.25(+0.53%)
Feb 14, 2007	45.40	47.00	45.35	46.75	2,522,044	+1.53(+3.38%)
Feb 13, 2007	45.30	45.40	44.99	45.22	822,415	+0.08(+0.18%)
Feb 12, 2007	45.50	45.68	44.92	45.14	1,521,070	-0.26(-0.57%)
Feb 09, 2007	45.02	45.75	44.98	45.40	1,661,000	+0.38(+0.84%)
Feb 08, 2007	45.05	45.29	44.80	45.02	1,249,200	-0.18(-0.40%)
Feb 07, 2007	43.80	45.80	43.10	45.20	2,378,600	+1.97(+4.56%)
Feb 06, 2007	43.25	43.29	42.72	43.23	641,700	+0.08(+0.19%)
Feb 05, 2007	42.90	43.16	42.73	43.15	1,060,900	+0.12(+0.28%)
Feb 02, 2007	42.56	43.15	42.42	43.03	994,900	+0.49(+1.15%)
Feb 01, 2007	42.53	42.69	42.42	42.54	674,200	+0.02(+0.05%)
Jan 31, 2007	42.10	42.60	41.95	42.52	676,500	+0.36(+0.85%)
Jan 30, 2007	41.93	42.36	41.68	42.16	1,679,100	+0.46(+1.10%)
Jan 29, 2007	42.00	42.00	41.58	41.70	1,181,200	-0.30(-0.71%)
Jan 26, 2007	42.00	42.10	41.81	42.00	882,900	+0.00(+0.00%)
Jan 25, 2007	42.45	42.57	41.89	42.00	1,306,300	-0.57(-1.34%)
Jan 24, 2007	41.65	42.58	41.62	42.57	1,143,000	+1.02(+2.45%)
Jan 23, 2007	41.48	41.56	41.33	41.55	808,000	+0.04(+0.10%)
Jan 22, 2007	41.50	41.60	41.27	41.51	651,400	-0.09(-0.22%)
Jan 19, 2007	41.53	41.64	41.39	41.60	569,500	+0.09(+0.22%)
Jan 18, 2007	41.73	41.75	41.33	41.51	642,600	-0.04(-0.10%)
Jan 17, 2007	41.30	41.55	41.19	41.55	1,033,500	+0.24(+0.58%)
Jan 16, 2007	41.17	41.36	41.06	41.31	791,700	+0.02(+0.05%)
Jan 12, 2007	41.37	41.49	41.13	41.29	560,900	-0.13(-0.31%)
Jan 11, 2007	41.33	41.48	41.20	41.42	860,300	+0.10(+0.24%)
Jan 10, 2007	40.85	41.35	40.57	41.32	752,400	+0.34(+0.83%)
Jan 09, 2007	40.72	41.03	40.59	40.98	715,200	+0.30(+0.74%)
Jan 08, 2007	40.28	40.76	40.13	40.68	753,000	+0.34(+0.84%)
Jan 05, 2007	40.45	40.55	39.99	40.34	1,005,000	-0.14(-0.35%)
Jan 04, 2007	40.50	40.60	40.26	40.48	958,100	-0.13(-0.32%)
Jan 03, 2007	40.11	40.83	40.11	40.61	1,377,400	+0.52(+1.30%)
Dec 29, 2006	40.03	40.11	39.96	40.09	566,100	+0.06(+0.15%)
Dec 28, 2006	40.18	40.18	39.94	40.03	887,200	-0.19(-0.47%)
Dec 27, 2006	40.53	40.69	40.16	40.22	567,300	-0.10(-0.25%)
Dec 26, 2006	40.20	40.32	39.94	40.32	484,200	+0.07(+0.17%)
Dec 22, 2006	40.60	40.67	40.04	40.25	473,500	-0.45(-1.11%)
Dec 21, 2006	40.43	40.71	40.31	40.70	826,300	+0.24(+0.59%)
Dec 20, 2006	40.45	40.65	40.34	40.46	242,900	-0.07(-0.17%)
Dec 19, 2006	40.10	40.68	40.02	40.53	893,500	+0.26(+0.65%)
Dec 18, 2006	40.76	40.89	40.12	40.27	567,000	-0.58(-1.42%)
Dec 15, 2006	40.93	41.06	40.66	40.85	1,148,500	-0.06(-0.15%)
Dec 14, 2006	40.88	41.46	40.84	40.91	593,100	-0.13(-0.32%)
Dec 13, 2006	40.90	41.25	40.82	41.04	1,128,400	+0.11(+0.27%)
Dec 12, 2006	41.71	41.87	40.79	40.93	1,349,800	+0.36(+0.89%)
Dec 11, 2006	40.39	40.73	40.30	40.57	903,600	+0.22(+0.55%)
Dec 08, 2006	39.93	40.38	39.91	40.35	1,653,700	+0.42(+1.05%)
Dec 07, 2006	40.00	40.12	39.80	39.93	872,400	+0.02(+0.05%)
Dec 06, 2006	39.58	39.93	39.40	39.91	1,150,200	+0.35(+0.88%)
Dec 05, 2006	39.75	39.84	39.50	39.56	853,200	-0.23(-0.58%)
Dec 04, 2006	39.70	39.94	39.59	39.79	1,122,700	+0.05(+0.13%)

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.