Fidelity National Information Services (NY: FIS )

125.04 USD +0.61 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 23.47 23.69 23.29 23.42 1,875,827 -0.10(-0.43%)
Jul 30, 2009 23.49 23.75 23.28 23.52 2,737,950 +0.20(+0.86%)
Jul 29, 2009 22.48 23.72 21.91 23.32 7,676,117 +1.92(+8.97%)
Jul 28, 2009 21.44 21.63 21.34 21.40 2,005,047 -0.15(-0.70%)
Jul 27, 2009 21.38 21.55 21.21 21.55 1,844,712 +0.14(+0.65%)
Jul 24, 2009 20.97 21.42 20.97 21.41 242 +0.21(+0.99%)
Jul 23, 2009 20.43 21.31 20.33 21.20 5,106,656 +0.81(+3.97%)
Jul 22, 2009 20.65 20.73 20.36 20.39 1,957,367 -0.30(-1.45%)
Jul 21, 2009 21.06 21.06 20.64 20.69 2,517,846 -0.31(-1.48%)
Jul 20, 2009 20.71 21.08 20.68 21.00 3,033,616 +0.38(+1.84%)
Jul 17, 2009 20.54 20.72 20.43 20.62 2,016,418 +0.06(+0.29%)
Jul 16, 2009 19.97 20.62 19.89 20.56 2,172,235 +0.51(+2.54%)
Jul 15, 2009 19.96 20.16 19.68 20.05 3,434,683 +0.21(+1.06%)
Jul 14, 2009 19.97 19.97 19.71 19.84 1,832,854 -0.06(-0.30%)
Jul 13, 2009 19.52 19.90 19.50 19.90 2,229,621 +0.42(+2.16%)
Jul 10, 2009 19.51 21.00 19.37 19.48 2,088,488 +0.04(+0.21%)
Jul 09, 2009 19.56 19.57 19.32 19.44 1,499,483 +0.01(+0.05%)
Jul 08, 2009 19.58 19.59 19.34 19.43 3,390,756 -0.11(-0.56%)
Jul 07, 2009 20.21 20.21 19.53 19.54 1,953,393 -0.61(-3.03%)
Jul 06, 2009 19.94 20.18 19.87 20.15 2,853,668 +0.14(+0.70%)
Jul 02, 2009 20.16 20.22 19.98 20.01 2,058,784 -0.34(-1.67%)
Jul 01, 2009 20.06 20.52 19.88 20.35 2,965,267 +0.39(+1.95%)
Jun 30, 2009 20.04 20.29 19.92 19.96 2,576,118 -0.06(-0.30%)
Jun 29, 2009 19.99 20.09 19.77 20.02 1,575,884 +0.06(+0.30%)
Jun 26, 2009 19.97 20.06 19.87 19.96 1,966,362 -0.07(-0.35%)
Jun 25, 2009 19.79 20.03 19.71 20.03 2,454,980 +0.38(+1.93%)
Jun 24, 2009 19.55 19.73 19.40 19.65 2,371,569 +0.24(+1.24%)
Jun 23, 2009 19.51 19.74 19.16 19.41 3,112,539 -0.16(-0.82%)
Jun 22, 2009 19.75 19.80 19.37 19.57 3,838,631 -0.19(-0.96%)
Jun 19, 2009 20.12 20.15 19.74 19.76 2,784,963 -0.13(-0.65%)
Jun 18, 2009 19.97 19.97 19.64 19.89 1,795,730 +0.01(+0.05%)
Jun 17, 2009 19.83 20.05 19.78 19.88 1,490,701 +0.09(+0.45%)
Jun 16, 2009 20.17 20.25 19.78 19.79 1,521,748 -0.31(-1.57%)
Jun 15, 2009 19.90 20.22 19.90 20.11 2,208,324 +0.00(+0.02%)
Jun 12, 2009 20.13 20.14 19.81 20.10 1,136,549 -0.20(-0.99%)
Jun 11, 2009 20.46 20.69 20.25 20.30 2,185,253 -0.19(-0.93%)
Jun 10, 2009 20.38 20.51 20.22 20.49 2,770,956 +0.23(+1.14%)
Jun 09, 2009 20.33 20.35 20.13 20.26 1,920,269 +0.12(+0.60%)
Jun 08, 2009 19.92 20.26 19.92 20.14 2,249,189 -0.06(-0.30%)
Jun 05, 2009 20.26 20.42 20.15 20.20 2,224,593 -0.05(-0.25%)
Jun 04, 2009 20.19 20.42 19.88 20.25 2,244,346 +0.03(+0.15%)
Jun 03, 2009 20.04 20.32 19.97 20.22 2,544,501 +0.13(+0.66%)
Jun 02, 2009 19.94 20.26 19.91 20.09 1,986,561 +0.08(+0.39%)
Jun 01, 2009 19.53 20.07 19.43 20.01 3,403,079 +0.75(+3.89%)
May 29, 2009 19.09 19.28 18.82 19.26 2,722,032 +0.13(+0.68%)
May 28, 2009 19.25 19.39 18.79 19.13 2,845,224 +0.04(+0.21%)
May 27, 2009 19.25 19.59 19.09 19.09 2,235,685 -0.21(-1.09%)
May 26, 2009 18.49 19.34 18.48 19.30 2,564,796 +0.69(+3.71%)
May 22, 2009 18.68 18.84 18.55 18.61 1,359,911 +0.06(+0.32%)
May 21, 2009 18.48 18.68 18.36 18.55 2,648,481 -0.18(-0.96%)
May 20, 2009 18.93 19.11 18.71 18.73 1,789,799 -0.08(-0.43%)
May 19, 2009 18.73 18.98 18.57 18.81 2,185,534 +0.05(+0.27%)
May 18, 2009 18.47 18.80 18.25 18.76 2,966,424 +0.43(+2.35%)
May 15, 2009 18.21 18.48 18.06 18.33 2,105,680 +0.09(+0.49%)
May 14, 2009 18.07 18.30 17.95 18.24 2,295,383 +0.22(+1.22%)
May 13, 2009 18.12 18.35 17.95 18.02 2,210,662 -0.38(-2.07%)
May 12, 2009 18.83 18.83 17.93 18.40 4,309,647 -0.28(-1.50%)
May 11, 2009 18.50 18.80 18.40 18.68 2,989,641 -0.18(-0.95%)
May 08, 2009 18.82 19.31 18.56 18.86 5,104,403 +0.36(+1.95%)
May 07, 2009 18.69 18.74 18.40 18.50 4,403,720 +0.10(+0.54%)
May 06, 2009 18.62 18.69 18.23 18.40 5,006,495 -0.05(-0.27%)
May 05, 2009 18.07 18.49 17.83 18.45 7,195,607 +0.50(+2.79%)
May 04, 2009 17.99 18.03 17.52 17.95 4,429,933 +0.19(+1.07%)
May 01, 2009 17.84 17.84 17.58 17.76 3,961,160 -0.09(-0.50%)
Apr 30, 2009 18.42 18.57 17.84 17.85 3,857,333 -0.50(-2.72%)
Apr 29, 2009 18.80 18.90 18.10 18.35 5,690,271 -0.37(-1.98%)
Apr 28, 2009 18.49 19.02 18.35 18.72 3,219,463 -0.13(-0.69%)
Apr 27, 2009 18.79 19.35 18.46 18.85 4,163,065 -0.20(-1.05%)
Apr 24, 2009 19.43 19.43 18.89 19.05 3,858,462 -0.16(-0.83%)
Apr 23, 2009 19.09 19.38 18.86 19.21 3,663,509 +0.12(+0.63%)
Apr 22, 2009 18.95 19.65 18.90 19.09 5,089,547 -0.08(-0.42%)
Apr 21, 2009 18.84 19.28 18.75 19.17 3,739,945 +0.19(+1.00%)
Apr 20, 2009 19.39 19.47 18.96 18.98 3,817,524 -0.74(-3.75%)
Apr 17, 2009 20.04 20.10 17.37 19.72 16,569,366 -0.20(-1.00%)
Apr 16, 2009 19.57 20.00 19.39 19.92 3,897,202 +0.46(+2.36%)
Apr 15, 2009 19.53 19.56 19.22 19.46 4,753,367 -0.34(-1.72%)
Apr 14, 2009 19.38 20.00 19.37 19.80 3,973,323 +0.30(+1.54%)
Apr 13, 2009 19.22 19.61 19.22 19.50 5,846,544 -0.06(-0.31%)
Apr 09, 2009 19.30 19.60 19.13 19.56 7,270,459 +0.50(+2.62%)
Apr 08, 2009 19.18 19.28 18.91 19.06 6,880,100 +0.01(+0.05%)
Apr 07, 2009 18.09 19.26 18.09 19.05 8,039,516 +0.47(+2.53%)
Apr 06, 2009 17.62 18.65 17.62 18.58 8,056,895 +0.74(+4.15%)
Apr 03, 2009 17.64 17.86 17.40 17.84 6,856,710 +0.14(+0.79%)
Apr 02, 2009 17.29 17.79 16.99 17.70 9,758,097 +0.82(+4.86%)
Apr 01, 2009 16.95 17.74 16.60 16.88 22,641,259 -1.32(-7.25%)
Mar 31, 2009 18.00 18.46 17.84 18.20 2,617,622 +0.38(+2.13%)
Mar 30, 2009 17.52 17.88 17.34 17.82 2,223,776 -0.60(-3.26%)
Mar 26, 2009 18.11 18.58 18.07 18.42 2,019,328 +0.39(+2.16%)
Mar 25, 2009 18.07 18.32 17.58 18.03 2,365,005 +0.26(+1.46%)
Mar 24, 2009 18.28 18.43 17.77 17.77 2,175,145 -0.78(-4.20%)
Mar 23, 2009 18.03 18.56 17.99 18.55 2,733,402 +1.00(+5.70%)
Mar 20, 2009 17.65 18.08 17.47 17.55 2,482,338 -0.16(-0.88%)
Mar 19, 2009 17.55 17.99 17.61 17.70 1,789,686 -0.17(-0.96%)
Mar 18, 2009 17.55 17.98 17.16 17.88 2,211,887 +0.40(+2.27%)
Mar 17, 2009 17.10 17.49 16.94 17.48 1,994,439 +0.45(+2.64%)
Mar 16, 2009 17.12 17.39 16.97 17.03 2,456,132 -0.08(-0.47%)
Mar 13, 2009 16.83 17.48 16.83 17.11 0 +0.13(+0.77%)
Mar 12, 2009 16.29 17.02 16.04 16.98 2,295,603 +0.45(+2.72%)
Mar 11, 2009 16.51 16.71 16.31 16.53 1,709,120 +0.14(+0.85%)
Mar 10, 2009 15.88 16.46 15.55 16.39 2,638,193 +0.87(+5.61%)
Mar 09, 2009 16.39 16.43 15.42 15.52 2,834,742 -0.87(-5.31%)
Mar 06, 2009 16.54 16.55 15.85 16.39 0 -0.03(-0.18%)
Mar 05, 2009 16.42 16.97 16.27 16.42 2,755,407 -0.56(-3.30%)
Mar 04, 2009 16.92 17.33 16.75 16.98 3,813,766 +0.10(+0.59%)
Mar 02, 2009 17.27 17.63 16.85 16.88 3,700,132 -0.62(-3.54%)
Feb 27, 2009 17.12 17.62 17.12 17.50 0 +0.03(+0.17%)
Feb 26, 2009 17.77 17.89 17.32 17.47 2,190,876 -0.05(-0.29%)
Feb 25, 2009 17.69 17.84 17.19 17.52 3,567,995 -0.08(-0.45%)
Feb 24, 2009 17.36 17.68 17.10 17.60 2,733,066 +0.38(+2.21%)
Feb 23, 2009 17.80 17.91 17.17 17.22 2,038,943 -0.41(-2.33%)
Feb 20, 2009 17.24 17.80 15.86 17.63 2,760,973 +0.07(+0.40%)
Feb 19, 2009 17.68 18.09 17.48 17.56 1,969,203 -0.02(-0.11%)
Feb 18, 2009 17.86 17.86 17.38 17.58 1,463,400 -0.12(-0.68%)
Feb 17, 2009 17.56 18.03 17.00 17.70 2,425,598 -0.59(-3.23%)
Feb 13, 2009 18.33 18.86 18.24 18.29 2,079,736 -0.14(-0.76%)
Feb 12, 2009 16.83 18.49 16.83 18.43 2,412,712 +0.17(+0.93%)
Feb 11, 2009 17.71 18.87 17.25 18.26 4,392,232 +1.72(+10.40%)
Feb 10, 2009 17.54 17.76 16.43 16.54 2,713,553 -1.12(-6.34%)
Feb 09, 2009 17.55 17.76 17.29 17.66 1,314,322 +0.11(+0.63%)
Feb 06, 2009 17.00 17.65 17.00 17.55 2,243,970 +0.49(+2.87%)
Feb 05, 2009 16.47 17.23 16.47 17.06 2,116,917 +0.38(+2.28%)
Feb 04, 2009 16.44 16.92 16.40 16.68 2,239,493 +0.27(+1.65%)
Feb 03, 2009 16.16 16.50 15.95 16.41 1,500,716 +0.26(+1.61%)
Feb 02, 2009 15.82 16.21 15.66 16.15 1,822,099 +0.24(+1.51%)
Jan 30, 2009 16.33 16.38 15.80 15.91 0 -0.31(-1.91%)
Jan 29, 2009 16.68 16.69 16.17 16.22 1,229,562 -0.52(-3.11%)
Jan 28, 2009 16.49 16.82 16.24 16.74 1,523,639 +0.64(+3.98%)
Jan 27, 2009 16.03 16.16 15.89 16.10 1,804,138 +0.07(+0.44%)
Jan 26, 2009 15.85 16.29 15.72 16.03 1,778,758 +0.24(+1.52%)
Jan 23, 2009 15.54 15.93 15.20 15.79 1,918,791 -0.07(-0.44%)
Jan 22, 2009 15.62 16.02 15.62 15.86 2,292,951 -0.32(-1.98%)
Jan 21, 2009 16.10 16.22 15.69 16.18 2,024,138 +0.27(+1.70%)
Jan 20, 2009 16.26 16.57 15.89 15.91 2,314,351 -0.53(-3.22%)
Jan 16, 2009 16.80 16.91 16.22 16.44 2,918,678 +0.00(+0.00%)
Jan 15, 2009 16.04 16.72 15.95 16.44 2,589,965 +0.14(+0.86%)
Jan 14, 2009 16.58 16.86 16.05 16.30 2,073,524 -0.55(-3.26%)
Jan 13, 2009 16.23 17.02 16.19 16.85 2,048,107 +0.58(+3.56%)
Jan 12, 2009 16.73 16.88 16.14 16.27 1,032,107 -0.55(-3.27%)
Jan 09, 2009 17.06 17.12 16.71 16.82 1,436,400 -0.34(-1.98%)
Jan 08, 2009 16.65 17.25 16.65 17.16 1,579,604 +0.15(+0.88%)
Jan 07, 2009 16.87 17.30 16.32 17.01 2,757,143 -0.41(-2.35%)
Jan 06, 2009 17.37 17.55 17.14 17.42 2,500,216 +0.27(+1.57%)
Jan 05, 2009 16.92 17.20 16.69 17.15 1,564,888 +0.10(+0.59%)
Jan 02, 2009 16.36 17.12 16.22 17.05 0 +0.78(+4.79%)
Jan 01, 2009 15.93 16.36 15.68 16.27 0 +0.00(+0.00%)
Dec 31, 2008 15.93 16.36 15.68 16.27 1,531,327 +0.41(+2.59%)
Dec 30, 2008 15.79 15.97 15.59 15.86 1,086,909 +0.14(+0.89%)
Dec 29, 2008 16.05 16.12 15.49 15.72 945,465 -0.37(-2.30%)
Dec 26, 2008 16.08 16.24 15.88 16.09 365,851 +0.04(+0.25%)
Dec 24, 2008 16.06 16.12 15.76 16.05 281,433 -0.01(-0.06%)
Dec 23, 2008 16.75 16.75 15.87 16.06 906,365 -0.27(-1.65%)
Dec 22, 2008 17.00 17.00 15.98 16.33 1,811,066 -0.62(-3.66%)
Dec 19, 2008 16.69 17.24 16.61 16.95 2,110,031 +0.39(+2.36%)
Dec 18, 2008 16.74 16.94 16.36 16.56 1,779,025 -0.16(-0.96%)
Dec 17, 2008 15.79 16.91 15.77 16.72 2,742,173 +0.61(+3.79%)
Dec 16, 2008 15.89 16.20 15.75 16.11 2,915,497 +0.61(+3.94%)
Dec 15, 2008 16.37 16.58 15.23 15.50 1,803,938 -0.98(-5.95%)
Dec 12, 2008 15.49 16.48 15.49 16.48 1,104,704 +0.50(+3.13%)
Dec 11, 2008 16.25 16.73 15.89 15.98 1,205,146 -0.60(-3.62%)
Dec 10, 2008 16.79 16.84 16.28 16.58 2,340,273 -0.05(-0.30%)
Dec 09, 2008 17.15 17.15 16.39 16.63 1,707,987 -0.37(-2.18%)
Dec 08, 2008 17.14 17.20 16.74 17.00 2,088,785 -0.05(-0.29%)
Dec 05, 2008 16.03 17.12 15.54 17.05 2,318,088 +0.93(+5.77%)
Dec 04, 2008 16.68 16.93 15.82 16.12 2,792,488 -0.83(-4.90%)
Dec 03, 2008 16.31 17.10 16.11 16.95 1,681,108 +0.37(+2.23%)
Dec 02, 2008 16.30 17.20 15.97 16.58 2,760,682 +0.62(+3.88%)
Dec 01, 2008 16.63 16.65 15.96 15.96 1,778,615 -1.22(-7.10%)
Nov 28, 2008 16.78 17.24 16.78 17.18 831,772 +0.31(+1.84%)
Nov 26, 2008 15.49 16.91 15.25 16.87 1,315,321 +1.18(+7.52%)
Nov 25, 2008 15.73 15.77 15.16 15.69 2,247,153 +0.34(+2.21%)
Nov 24, 2008 14.08 15.66 13.82 15.35 2,818,136 +1.55(+11.23%)
Nov 21, 2008 13.53 13.94 11.15 13.80 7,934,543 +0.40(+2.99%)
Nov 20, 2008 14.21 14.80 13.27 13.40 2,404,577 -1.04(-7.20%)
Nov 19, 2008 15.42 15.90 14.40 14.44 1,593,743 -0.92(-5.99%)
Nov 18, 2008 15.29 15.72 14.69 15.36 2,046,867 -0.10(-0.65%)
Nov 17, 2008 15.63 16.00 15.36 15.46 1,397,425 -0.39(-2.46%)
Nov 14, 2008 16.45 16.80 15.80 15.85 1,482,187 -0.97(-5.77%)
Nov 13, 2008 15.36 16.82 14.75 16.82 2,199,500 +1.72(+11.39%)
Nov 12, 2008 14.93 15.18 14.74 15.10 1,783,904 -0.15(-0.98%)
Nov 11, 2008 15.91 16.02 15.07 15.25 937,448 -0.82(-5.10%)
Nov 10, 2008 16.50 16.69 15.84 16.07 1,122,442 -0.09(-0.56%)
Nov 07, 2008 15.75 16.55 15.71 16.16 1,139,327 +0.60(+3.86%)
Nov 06, 2008 16.00 16.25 15.38 15.56 1,987,091 -0.62(-3.83%)
Nov 05, 2008 16.50 17.22 16.11 16.18 1,590,865 -0.58(-3.46%)
Nov 04, 2008 15.90 16.83 15.90 16.76 1,714,602 +1.30(+8.41%)
Nov 03, 2008 15.14 15.60 14.77 15.46 1,372,869 +0.37(+2.45%)
Oct 31, 2008 14.68 15.27 14.46 15.09 1,992,657 +0.27(+1.82%)
Oct 30, 2008 14.86 15.44 14.28 14.82 2,678,229 +0.47(+3.28%)
Oct 29, 2008 15.81 15.92 14.25 14.35 3,677,596 -1.52(-9.58%)
Oct 28, 2008 13.63 15.90 13.25 15.87 4,479,084 +3.40(+27.27%)
Oct 27, 2008 13.06 13.17 12.35 12.47 1,658,942 -0.90(-6.73%)
Oct 24, 2008 12.85 13.61 12.56 13.37 1,705,171 -0.31(-2.27%)
Oct 23, 2008 14.07 14.09 12.95 13.68 2,237,964 -0.31(-2.22%)
Oct 22, 2008 14.61 15.22 13.86 13.99 1,928,552 -1.22(-8.02%)
Oct 21, 2008 15.99 16.08 15.16 15.21 1,108,238 -0.98(-6.05%)
Oct 20, 2008 15.73 16.24 15.41 16.19 1,697,457 +0.63(+4.05%)
Oct 17, 2008 14.79 16.02 14.72 15.56 1,956,622 +0.34(+2.23%)
Oct 16, 2008 15.15 15.49 13.99 15.22 2,856,611 +0.02(+0.13%)
Oct 15, 2008 16.74 16.95 15.18 15.20 2,198,670 -1.79(-10.54%)
Oct 14, 2008 17.70 17.70 16.54 16.99 2,118,593 +0.25(+1.49%)
Oct 13, 2008 15.30 17.43 15.24 16.74 2,773,478 +1.60(+10.57%)
Oct 10, 2008 14.10 15.99 13.51 15.14 4,394,930 +0.46(+3.13%)
Oct 09, 2008 15.70 15.93 14.68 14.68 2,397,647 -0.62(-4.05%)
Oct 08, 2008 15.03 16.06 14.86 15.30 3,205,075 +0.03(+0.20%)
Oct 07, 2008 16.40 16.58 15.27 15.27 2,825,060 -0.88(-5.45%)
Oct 06, 2008 16.67 16.79 15.34 16.15 3,970,585 -0.89(-5.22%)
Oct 03, 2008 17.78 18.04 17.00 17.04 2,952,981 -0.46(-2.63%)
Oct 02, 2008 18.11 18.21 17.45 17.50 1,975,599 -0.68(-3.74%)
Oct 01, 2008 18.30 18.45 18.03 18.18 1,982,881 -0.28(-1.52%)
Sep 30, 2008 18.62 18.62 17.93 18.46 2,066,786 +0.37(+2.05%)
Sep 29, 2008 19.44 19.70 17.21 18.09 2,473,939 -1.65(-8.36%)
Sep 26, 2008 19.53 19.91 19.26 19.74 0 -0.17(-0.85%)
Sep 25, 2008 19.81 20.03 19.57 19.91 1,312,679 +0.43(+2.21%)
Sep 24, 2008 19.40 19.59 19.15 19.48 1,392,435 +0.08(+0.41%)
Sep 23, 2008 19.17 19.72 18.97 19.40 1,680,784 +0.36(+1.89%)
Sep 22, 2008 20.15 20.20 18.96 19.04 1,862,189 -1.32(-6.48%)
Sep 19, 2008 19.23 23.41 19.23 20.36 0 +0.52(+2.62%)
Sep 18, 2008 20.05 20.20 19.00 19.84 2,712,368 +0.08(+0.40%)
Sep 17, 2008 20.84 21.03 19.75 19.76 2,447,498 -1.36(-6.44%)
Sep 16, 2008 20.53 21.18 20.18 21.12 2,019,098 +0.24(+1.15%)
Sep 15, 2008 21.17 21.48 20.69 20.88 1,423,857 -0.95(-4.35%)
Sep 12, 2008 21.25 21.86 21.25 21.83 1,741,908 +0.24(+1.11%)
Sep 11, 2008 21.22 21.65 21.15 21.59 1,633,199 +0.01(+0.05%)
Sep 10, 2008 21.25 21.83 21.08 21.58 2,372,187 +0.44(+2.08%)
Sep 09, 2008 21.40 21.63 21.13 21.14 1,914,036 -0.28(-1.31%)
Sep 08, 2008 21.14 22.33 21.09 21.42 2,740,879 +0.56(+2.68%)
Sep 05, 2008 21.03 21.34 20.40 20.86 0 -0.22(-1.04%)
Sep 04, 2008 21.74 21.75 21.06 21.08 1,438,121 -0.62(-2.86%)
Sep 03, 2008 22.06 22.19 21.62 21.70 1,298,507 -0.36(-1.63%)
Sep 02, 2008 22.12 22.62 21.95 22.06 899,987 +0.21(+0.96%)
Aug 29, 2008 22.30 22.30 21.72 21.85 1,316,494 -0.62(-2.76%)
Aug 28, 2008 22.09 22.65 21.87 22.47 1,392,952 +0.49(+2.23%)
Aug 27, 2008 21.77 22.04 21.61 21.98 591,857 +0.19(+0.87%)
Aug 26, 2008 21.93 21.93 21.47 21.79 994,588 -0.18(-0.82%)
Aug 25, 2008 22.16 22.33 21.84 21.97 920,506 -0.36(-1.61%)
Aug 22, 2008 22.44 22.65 22.01 22.33 1,062,081 +0.17(+0.77%)
Aug 21, 2008 21.92 22.26 21.65 22.16 939,087 -0.07(-0.31%)
Aug 20, 2008 22.50 22.51 22.03 22.23 1,074,945 -0.18(-0.80%)
Aug 19, 2008 22.49 22.65 22.17 22.41 1,115,158 -0.30(-1.32%)
Aug 18, 2008 23.06 23.09 22.59 22.71 959,481 -0.38(-1.65%)
Aug 15, 2008 23.00 23.40 22.93 23.09 0 +0.15(+0.65%)
Aug 14, 2008 22.69 23.06 22.23 22.94 1,213,959 +0.15(+0.66%)
Aug 13, 2008 22.89 23.01 22.33 22.79 1,479,678 -0.15(-0.65%)
Aug 12, 2008 23.13 23.51 22.76 22.94 2,827,036 -0.37(-1.59%)
Aug 11, 2008 23.12 23.65 22.80 23.31 2,041,472 +0.10(+0.43%)
Aug 08, 2008 22.25 23.47 22.25 23.21 2,836,312 +0.81(+3.62%)
Aug 07, 2008 21.71 23.11 21.60 22.40 4,134,987 -0.10(-0.44%)
Aug 06, 2008 20.71 22.75 19.97 22.50 7,141,304 +3.53(+18.61%)
Aug 05, 2008 18.91 19.14 18.64 18.97 3,211,229 +0.00(+0.00%)
Aug 04, 2008 18.95 19.17 18.79 18.97 2,108,760 -0.16(-0.84%)
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.