Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.34 20.53 20.21 20.37 1,657,309 -0.13(-0.65%)
Aug 28, 2009 20.78 20.78 20.43 20.51 1,666,094 -0.09(-0.44%)
Aug 27, 2009 20.74 20.78 20.30 20.60 2,614,824 -0.19(-0.92%)
Aug 26, 2009 20.70 20.81 20.64 20.79 2,741,917 +0.07(+0.32%)
Aug 25, 2009 20.80 21.00 20.66 20.72 2,916,126 -0.02(-0.12%)
Aug 24, 2009 20.69 20.88 20.61 20.75 3,069,492 +0.13(+0.64%)
Aug 21, 2009 20.46 20.63 20.26 20.61 3,433,514 +0.35(+1.72%)
Aug 20, 2009 20.55 20.64 20.12 20.27 3,646,147 -0.28(-1.37%)
Aug 19, 2009 20.00 20.75 20.00 20.55 5,056,027 +0.32(+1.56%)
Aug 18, 2009 20.21 20.29 20.02 20.23 2,750,325 +0.37(+1.88%)
Aug 17, 2009 19.97 20.29 19.79 19.86 4,702,987 -0.25(-1.24%)
Aug 14, 2009 20.30 20.34 19.95 20.11 3,471,375 -0.12(-0.57%)
Aug 13, 2009 20.30 20.45 19.79 20.22 8,062,895 -0.06(-0.29%)
Aug 12, 2009 19.90 20.47 19.83 20.28 2,599,514 +0.33(+1.66%)
Aug 11, 2009 19.98 20.15 19.84 19.95 2,122,164 -0.11(-0.54%)
Aug 10, 2009 20.17 20.27 19.98 20.06 1,927,457 -0.22(-1.10%)
Aug 07, 2009 20.41 20.43 20.09 20.28 2,118,513 +0.12(+0.58%)
Aug 06, 2009 20.27 20.43 20.08 20.17 3,273,057 -0.07(-0.37%)
Aug 05, 2009 20.21 20.33 20.02 20.24 3,485,864 +0.04(+0.21%)
Aug 04, 2009 19.20 20.20 19.20 20.20 4,504,179 +0.67(+3.44%)
Aug 03, 2009 19.58 19.58 19.38 19.53 5,425,955 +0.10(+0.51%)
Jul 31, 2009 19.47 19.65 19.32 19.43 2,261,316 -0.08(-0.42%)
Jul 30, 2009 19.49 19.70 19.31 19.51 3,300,609 +0.17(+0.86%)
Jul 29, 2009 18.65 19.68 18.18 19.34 9,253,588 +1.59(+8.97%)
Jul 28, 2009 17.79 17.94 17.70 17.75 2,417,091 -0.12(-0.70%)
Jul 27, 2009 17.74 17.88 17.60 17.88 2,223,807 +0.12(+0.65%)
Jul 24, 2009 17.40 17.77 17.40 17.76 291 +0.17(+0.99%)
Jul 23, 2009 16.95 17.68 16.86 17.59 6,156,093 +0.67(+3.97%)
Jul 22, 2009 17.13 17.20 16.89 16.91 2,359,613 -0.25(-1.45%)
Jul 21, 2009 17.47 17.47 17.12 17.16 3,035,272 -0.26(-1.48%)
Jul 20, 2009 17.18 17.49 17.15 17.42 3,657,035 +0.32(+1.84%)
Jul 17, 2009 17.04 17.19 16.95 17.10 2,430,799 +0.05(+0.29%)
Jul 16, 2009 16.57 17.10 16.50 17.06 2,618,637 +0.42(+2.54%)
Jul 15, 2009 16.56 16.72 16.33 16.63 4,140,523 +0.17(+1.06%)
Jul 14, 2009 16.57 16.57 16.35 16.46 2,209,512 -0.05(-0.30%)
Jul 13, 2009 16.19 16.51 16.18 16.51 2,687,816 +0.35(+2.16%)
Jul 10, 2009 16.18 17.42 16.07 16.16 2,517,680 +0.03(+0.21%)
Jul 09, 2009 16.23 16.23 16.03 16.13 1,807,632 +0.01(+0.05%)
Jul 08, 2009 16.24 16.25 16.05 16.12 4,087,569 -0.09(-0.56%)
Jul 07, 2009 16.76 16.76 16.20 16.21 2,354,822 -0.51(-3.03%)
Jul 06, 2009 16.54 16.74 16.48 16.71 3,440,107 +0.12(+0.70%)
Jul 02, 2009 16.72 16.77 16.57 16.60 2,481,871 -0.28(-1.67%)
Jul 01, 2009 16.64 17.02 16.49 16.88 3,574,640 +0.32(+1.95%)
Jun 30, 2009 16.62 16.83 16.52 16.56 3,105,519 -0.05(-0.30%)
Jun 29, 2009 16.58 16.67 16.40 16.61 1,899,734 +0.05(+0.30%)
Jun 26, 2009 16.57 16.64 16.48 16.56 2,370,456 -0.06(-0.35%)
Jun 25, 2009 16.42 16.62 16.35 16.62 2,959,487 +0.32(+1.93%)
Jun 24, 2009 16.22 16.37 16.09 16.30 2,858,935 +0.20(+1.24%)
Jun 23, 2009 16.18 16.37 15.89 16.10 3,752,177 -0.13(-0.82%)
Jun 22, 2009 16.38 16.42 16.07 16.23 4,627,484 -0.16(-0.96%)
Jun 19, 2009 16.69 16.71 16.37 16.39 3,357,283 -0.11(-0.65%)
Jun 18, 2009 16.57 16.57 16.29 16.50 2,164,759 +0.01(+0.05%)
Jun 17, 2009 16.45 16.63 16.41 16.49 1,797,045 +0.07(+0.45%)
Jun 16, 2009 16.73 16.80 16.41 16.42 1,834,472 -0.26(-1.57%)
Jun 15, 2009 16.51 16.77 16.51 16.68 2,662,142 +0.00(+0.03%)
Jun 12, 2009 16.70 16.71 16.43 16.67 1,370,114 -0.17(-0.99%)
Jun 11, 2009 16.97 17.16 16.80 16.84 2,634,330 -0.16(-0.93%)
Jun 10, 2009 16.91 17.01 16.77 17.00 3,340,397 +0.19(+1.13%)
Jun 09, 2009 16.86 16.88 16.70 16.81 2,314,891 +0.10(+0.60%)
Jun 08, 2009 16.52 16.81 16.52 16.71 2,711,405 -0.05(-0.30%)
Jun 05, 2009 16.81 16.94 16.71 16.76 2,681,755 -0.04(-0.25%)
Jun 04, 2009 16.75 16.94 16.49 16.80 2,705,567 +0.02(+0.15%)
Jun 03, 2009 16.62 16.86 16.57 16.77 3,067,405 +0.11(+0.66%)
Jun 02, 2009 16.54 16.81 16.52 16.66 2,394,806 +0.06(+0.39%)
Jun 01, 2009 16.20 16.65 16.12 16.60 4,102,424 +0.62(+3.89%)
May 29, 2009 15.84 15.99 15.61 15.98 3,281,419 +0.11(+0.68%)
May 28, 2009 15.97 16.08 15.59 15.87 3,429,928 +0.03(+0.21%)
May 27, 2009 15.97 16.25 15.84 15.84 2,695,126 -0.17(-1.09%)
May 26, 2009 15.34 16.04 15.33 16.01 3,091,871 +0.57(+3.71%)
May 22, 2009 15.50 15.63 15.39 15.44 1,639,377 +0.05(+0.32%)
May 21, 2009 15.33 15.50 15.23 15.39 3,192,753 -0.15(-0.96%)
May 20, 2009 15.70 15.85 15.52 15.54 2,157,609 -0.07(-0.42%)
May 19, 2009 15.54 15.74 15.40 15.60 2,634,669 +0.04(+0.27%)
May 18, 2009 15.32 15.60 15.14 15.56 3,576,035 +0.36(+2.35%)
May 15, 2009 15.11 15.33 14.98 15.21 2,538,405 +0.07(+0.49%)
May 14, 2009 14.99 15.18 14.89 15.13 2,767,092 +0.18(+1.22%)
May 13, 2009 15.03 15.22 14.89 14.95 2,664,961 -0.32(-2.07%)
May 12, 2009 15.62 15.62 14.88 15.26 5,195,295 -0.23(-1.50%)
May 11, 2009 15.35 15.59 15.26 15.50 3,604,023 -0.15(-0.95%)
May 08, 2009 15.61 16.02 15.40 15.64 6,153,377 +0.30(+1.95%)
May 07, 2009 15.50 15.54 15.26 15.35 5,308,701 +0.08(+0.54%)
May 06, 2009 15.45 15.50 15.12 15.26 6,035,348 -0.04(-0.27%)
May 05, 2009 14.99 15.34 14.79 15.30 8,674,331 +0.41(+2.79%)
May 04, 2009 14.92 14.96 14.53 14.89 5,340,300 +0.16(+1.07%)
May 01, 2009 14.80 14.80 14.58 14.73 4,775,193 -0.07(-0.50%)
Apr 30, 2009 15.28 15.40 14.80 14.81 4,650,029 -0.41(-2.73%)
Apr 29, 2009 15.60 15.68 15.01 15.22 6,859,643 -0.31(-1.98%)
Apr 28, 2009 15.34 15.78 15.22 15.53 3,881,074 -0.11(-0.69%)
Apr 27, 2009 15.59 16.05 15.31 15.64 5,018,590 -0.17(-1.05%)
Apr 24, 2009 16.12 16.12 15.67 15.80 4,651,390 -0.13(-0.83%)
Apr 23, 2009 15.84 16.08 15.64 15.94 4,416,374 +0.10(+0.63%)
Apr 22, 2009 15.72 16.30 15.68 15.84 6,135,468 -0.07(-0.42%)
Apr 21, 2009 15.63 15.99 15.55 15.90 4,508,517 +0.16(+1.00%)
Apr 20, 2009 16.08 16.15 15.73 15.74 4,602,039 -0.61(-3.75%)
Apr 17, 2009 16.62 16.67 14.41 16.36 19,974,432 -0.17(-1.00%)
Apr 16, 2009 16.23 16.59 16.08 16.52 4,698,091 +0.38(+2.36%)
Apr 15, 2009 16.20 16.23 15.94 16.14 5,730,201 -0.28(-1.72%)
Apr 14, 2009 16.08 16.59 16.07 16.42 4,789,855 +0.25(+1.54%)
Apr 13, 2009 15.94 16.27 15.94 16.18 7,048,030 -0.05(-0.31%)
Apr 09, 2009 16.01 16.26 15.87 16.23 8,764,565 +0.41(+2.62%)
Apr 08, 2009 15.91 15.99 15.69 15.81 8,293,986 +0.01(+0.05%)
Apr 07, 2009 15.01 15.98 15.01 15.80 9,691,667 +0.39(+2.53%)
Apr 06, 2009 14.62 15.47 14.62 15.41 9,712,617 +0.61(+4.15%)
Apr 03, 2009 14.63 14.82 14.43 14.80 8,265,789 +0.12(+0.79%)
Apr 02, 2009 14.34 14.76 14.09 14.68 11,763,422 +0.68(+4.86%)
Apr 01, 2009 14.06 14.72 13.77 14.00 27,294,124 -1.10(-7.25%)
Mar 31, 2009 14.93 15.31 14.80 15.10 3,155,553 +0.32(+2.13%)
Mar 30, 2009 14.53 14.83 14.38 14.78 2,680,770 -0.50(-3.26%)
Mar 26, 2009 15.02 15.41 14.99 15.28 2,434,307 +0.32(+2.16%)
Mar 25, 2009 14.99 15.20 14.58 14.96 2,851,022 +0.22(+1.46%)
Mar 24, 2009 15.16 15.29 14.74 14.74 2,622,145 -0.65(-4.21%)
Mar 23, 2009 14.96 15.40 14.92 15.39 3,295,126 +0.83(+5.70%)
Mar 20, 2009 14.64 15.00 14.49 14.56 2,992,467 -0.13(-0.88%)
Mar 19, 2009 14.56 14.92 14.61 14.69 2,157,473 -0.14(-0.96%)
Mar 18, 2009 14.56 14.92 14.23 14.83 2,666,438 +0.33(+2.27%)
Mar 17, 2009 14.18 14.51 14.05 14.50 2,404,303 +0.37(+2.64%)
Mar 16, 2009 14.20 14.43 14.08 14.13 2,960,876 -0.07(-0.47%)
Mar 13, 2009 13.96 14.50 13.96 14.19 0 +0.11(+0.77%)
Mar 12, 2009 13.51 14.12 13.31 14.09 2,767,358 +0.37(+2.72%)
Mar 11, 2009 13.70 13.86 13.53 13.71 2,060,350 +0.12(+0.85%)
Mar 10, 2009 13.17 13.65 12.90 13.60 3,180,351 +0.72(+5.61%)
Mar 09, 2009 13.60 13.63 12.79 12.87 3,417,292 -0.72(-5.31%)
Mar 06, 2009 13.72 13.73 13.15 13.60 0 -0.02(-0.18%)
Mar 05, 2009 13.62 14.08 13.50 13.62 3,321,653 -0.46(-3.30%)
Mar 04, 2009 14.04 14.37 13.89 14.09 4,597,509 +0.08(+0.59%)
Mar 02, 2009 14.33 14.62 13.98 14.00 4,460,523 -0.51(-3.54%)
Feb 27, 2009 14.20 14.62 14.20 14.52 0 +0.02(+0.17%)
Feb 26, 2009 14.74 14.84 14.37 14.49 2,641,109 -0.04(-0.28%)
Feb 25, 2009 14.67 14.80 14.26 14.53 4,301,231 -0.07(-0.45%)
Feb 24, 2009 14.40 14.67 14.18 14.60 3,294,721 +0.32(+2.21%)
Feb 23, 2009 14.77 14.86 14.24 14.28 2,457,953 -0.34(-2.33%)
Feb 20, 2009 14.30 14.77 13.16 14.62 3,328,363 +0.06(+0.40%)
Feb 19, 2009 14.67 15.01 14.50 14.57 2,373,881 -0.02(-0.11%)
Feb 18, 2009 14.82 14.82 14.42 14.58 1,764,134 -0.10(-0.68%)
Feb 17, 2009 14.57 14.96 14.10 14.68 2,924,067 -0.49(-3.23%)
Feb 13, 2009 15.21 15.64 15.13 15.17 2,507,129 -0.12(-0.76%)
Feb 12, 2009 13.96 15.34 13.96 15.29 2,908,533 +0.14(+0.93%)
Feb 11, 2009 14.69 15.65 14.31 15.15 5,294,852 +1.43(+10.40%)
Feb 10, 2009 14.55 14.73 13.63 13.72 3,271,198 -0.93(-6.34%)
Feb 09, 2009 14.56 14.73 14.34 14.65 1,584,420 +0.09(+0.63%)
Feb 06, 2009 14.10 14.64 14.10 14.56 2,705,114 +0.41(+2.87%)
Feb 05, 2009 13.66 14.29 13.66 14.15 2,551,951 +0.32(+2.28%)
Feb 04, 2009 13.64 14.04 13.60 13.84 2,699,717 +0.22(+1.64%)
Feb 03, 2009 13.41 13.69 13.23 13.61 1,809,118 +0.22(+1.61%)
Feb 02, 2009 13.12 13.45 12.99 13.40 2,196,547 +0.20(+1.51%)
Jan 30, 2009 13.55 13.59 13.11 13.20 0 -0.26(-1.91%)
Jan 29, 2009 13.84 13.84 13.41 13.46 1,482,241 -0.43(-3.11%)
Jan 28, 2009 13.68 13.95 13.47 13.89 1,836,752 +0.53(+3.98%)
Jan 27, 2009 13.30 13.41 13.18 13.36 2,174,895 +0.06(+0.44%)
Jan 26, 2009 13.15 13.51 13.04 13.30 2,144,299 +0.20(+1.52%)
Jan 23, 2009 12.89 13.21 12.61 13.10 2,313,109 -0.06(-0.44%)
Jan 22, 2009 12.96 13.29 12.96 13.16 2,764,161 -0.27(-1.98%)
Jan 21, 2009 13.36 13.46 13.02 13.42 2,440,106 +0.22(+1.70%)
Jan 20, 2009 13.49 13.75 13.18 13.20 2,789,958 -0.44(-3.22%)
Jan 16, 2009 13.94 14.03 13.46 13.64 3,518,477 +0.00(+0.00%)
Jan 15, 2009 13.31 13.87 13.23 13.64 3,122,212 +0.12(+0.86%)
Jan 14, 2009 13.75 13.99 13.31 13.52 2,499,641 -0.46(-3.26%)
Jan 13, 2009 13.46 14.12 13.43 13.98 2,469,000 +0.48(+3.57%)
Jan 12, 2009 13.88 14.00 13.39 13.50 1,244,208 -0.46(-3.27%)
Jan 09, 2009 14.15 14.20 13.86 13.95 1,731,585 -0.28(-1.98%)
Jan 08, 2009 13.81 14.31 13.81 14.23 1,904,218 +0.12(+0.88%)
Jan 07, 2009 13.99 14.35 13.54 14.11 3,323,746 -0.34(-2.35%)
Jan 06, 2009 14.41 14.56 14.22 14.45 3,014,019 +0.22(+1.57%)
Jan 05, 2009 14.04 14.27 13.84 14.23 1,886,478 +0.08(+0.59%)
Jan 02, 2009 13.57 14.20 13.46 14.14 0 +0.65(+4.79%)
Jan 01, 2009 13.21 13.57 13.01 13.50 0 +0.00(+0.00%)
Dec 31, 2008 13.21 13.57 13.01 13.50 1,846,020 +0.34(+2.59%)
Dec 30, 2008 13.10 13.25 12.93 13.16 1,310,272 +0.12(+0.89%)
Dec 29, 2008 13.31 13.37 12.85 13.04 1,139,761 -0.31(-2.30%)
Dec 26, 2008 13.34 13.47 13.17 13.35 441,034 +0.03(+0.25%)
Dec 24, 2008 13.32 13.37 13.07 13.31 339,268 -0.01(-0.06%)
Dec 23, 2008 13.89 13.89 13.16 13.32 1,092,626 -0.22(-1.65%)
Dec 22, 2008 14.10 14.10 13.26 13.55 2,183,246 -0.51(-3.66%)
Dec 19, 2008 13.84 14.30 13.78 14.06 2,543,650 +0.32(+2.35%)
Dec 18, 2008 13.89 14.05 13.57 13.74 2,144,621 -0.13(-0.96%)
Dec 17, 2008 13.10 14.03 13.08 13.87 3,305,699 +0.51(+3.79%)
Dec 16, 2008 13.18 13.44 13.07 13.36 3,514,642 +0.51(+3.94%)
Dec 15, 2008 13.58 13.75 12.63 12.86 2,174,654 -0.81(-5.95%)
Dec 12, 2008 12.85 13.67 12.85 13.67 1,331,724 +0.41(+3.13%)
Dec 11, 2008 13.48 13.88 13.18 13.26 1,452,808 -0.50(-3.62%)
Dec 10, 2008 13.93 13.97 13.50 13.75 2,821,207 -0.04(-0.30%)
Dec 09, 2008 14.23 14.23 13.60 13.80 2,058,984 -0.31(-2.18%)
Dec 08, 2008 14.22 14.27 13.89 14.10 2,518,038 -0.04(-0.29%)
Dec 05, 2008 13.30 14.20 12.89 14.14 2,794,463 +0.77(+5.77%)
Dec 04, 2008 13.84 14.04 13.12 13.37 3,366,354 -0.69(-4.90%)
Dec 03, 2008 13.53 14.18 13.36 14.06 2,026,582 +0.31(+2.23%)
Dec 02, 2008 13.52 14.27 13.25 13.75 3,328,012 +0.51(+3.88%)
Dec 01, 2008 13.80 13.81 13.24 13.24 2,144,127 -1.01(-7.10%)
Nov 28, 2008 13.92 14.30 13.92 14.25 1,002,704 +0.26(+1.84%)
Nov 26, 2008 12.85 14.03 12.65 13.99 1,585,624 +0.98(+7.52%)
Nov 25, 2008 13.05 13.08 12.58 13.02 2,708,951 +0.28(+2.21%)
Nov 24, 2008 11.68 12.99 11.46 12.73 3,397,273 +1.29(+11.23%)
Nov 21, 2008 11.22 11.56 9.249 11.45 9,565,121 +0.33(+2.98%)
Nov 20, 2008 11.79 12.28 11.01 11.12 2,898,726 -0.86(-7.20%)
Nov 19, 2008 12.79 13.19 11.95 11.98 1,921,263 -0.76(-5.99%)
Nov 18, 2008 12.68 13.04 12.19 12.74 2,467,505 -0.08(-0.65%)
Nov 17, 2008 12.97 13.27 12.74 12.82 1,684,601 -0.32(-2.46%)
Nov 14, 2008 13.65 13.94 13.11 13.15 1,786,782 -0.80(-5.77%)
Nov 13, 2008 12.74 13.95 12.24 13.95 2,651,505 +1.43(+11.39%)
Nov 12, 2008 12.38 12.59 12.23 12.53 2,150,503 -0.12(-0.98%)
Nov 11, 2008 13.20 13.29 12.50 12.65 1,130,097 -0.68(-5.10%)
Nov 10, 2008 13.69 13.84 13.14 13.33 1,353,108 -0.07(-0.56%)
Nov 07, 2008 13.07 13.73 13.03 13.41 1,373,463 +0.50(+3.86%)
Nov 06, 2008 13.27 13.48 12.76 12.91 2,395,445 -0.51(-3.83%)
Nov 05, 2008 13.69 14.28 13.36 13.42 1,917,793 -0.48(-3.46%)
Nov 04, 2008 13.19 13.96 13.19 13.90 2,066,959 +1.08(+8.41%)
Nov 03, 2008 12.56 12.94 12.25 12.82 1,654,998 +0.31(+2.45%)
Oct 31, 2008 12.18 12.67 11.99 12.52 2,402,155 +0.22(+1.82%)
Oct 30, 2008 12.33 12.81 11.85 12.29 3,228,615 +0.39(+3.28%)
Oct 29, 2008 13.11 13.21 11.82 11.90 4,433,355 -1.26(-9.58%)
Oct 28, 2008 11.31 13.19 10.99 13.16 5,399,552 +2.82(+27.27%)
Oct 27, 2008 10.83 10.92 10.24 10.34 1,999,860 -0.75(-6.73%)
Oct 24, 2008 10.66 11.29 10.42 11.09 2,055,590 -0.26(-2.27%)
Oct 23, 2008 11.67 11.69 10.74 11.35 2,697,874 -0.26(-2.22%)
Oct 22, 2008 12.12 12.63 11.50 11.61 2,324,876 -1.01(-8.02%)
Oct 21, 2008 13.26 13.34 12.58 12.62 1,335,985 -0.81(-6.05%)
Oct 20, 2008 13.05 13.47 12.78 13.43 2,046,290 +0.52(+4.05%)
Oct 17, 2008 12.27 13.29 12.21 12.91 2,358,715 +0.28(+2.23%)
Oct 16, 2008 12.57 12.85 11.61 12.63 3,443,655 +0.02(+0.13%)
Oct 15, 2008 13.89 14.06 12.59 12.61 2,650,505 -1.48(-10.54%)
Oct 14, 2008 14.68 14.68 13.72 14.09 2,553,971 +0.21(+1.49%)
Oct 13, 2008 12.69 14.46 12.64 13.89 3,343,438 +1.33(+10.57%)
Oct 10, 2008 11.70 13.26 11.21 12.56 5,298,104 +0.38(+3.13%)
Oct 09, 2008 13.02 13.21 12.18 12.18 2,890,372 -0.51(-4.05%)
Oct 08, 2008 12.47 13.32 12.33 12.69 3,863,729 +0.02(+0.20%)
Oct 07, 2008 13.60 13.75 12.67 12.67 3,405,620 -0.73(-5.45%)
Oct 06, 2008 13.83 13.93 12.72 13.40 4,786,555 -0.74(-5.22%)
Oct 03, 2008 14.75 14.96 14.10 14.14 3,559,829 -0.38(-2.63%)
Oct 02, 2008 15.02 15.11 14.48 14.52 2,381,592 -0.56(-3.74%)
Oct 01, 2008 15.18 15.30 14.96 15.08 2,390,370 -0.23(-1.52%)
Sep 30, 2008 15.45 15.45 14.88 15.31 2,491,518 +0.31(+2.05%)
Sep 29, 2008 16.13 16.34 14.28 15.01 2,982,342 -1.37(-8.36%)
Sep 26, 2008 16.20 16.52 15.98 16.37 0 -0.14(-0.85%)
Sep 25, 2008 16.43 16.62 16.23 16.52 1,582,439 +0.36(+2.21%)
Sep 24, 2008 16.09 16.25 15.89 16.16 1,678,585 +0.07(+0.41%)
Sep 23, 2008 15.90 16.36 15.74 16.09 2,026,191 +0.30(+1.89%)
Sep 22, 2008 16.71 16.76 15.73 15.79 2,244,875 -1.09(-6.48%)
Sep 19, 2008 15.95 19.42 15.95 16.89 0 +0.43(+2.62%)
Sep 18, 2008 16.63 16.76 15.76 16.46 3,269,769 +0.07(+0.41%)
Sep 17, 2008 17.29 17.45 16.38 16.39 2,950,468 -1.13(-6.44%)
Sep 16, 2008 17.03 17.57 16.74 17.52 2,434,030 +0.20(+1.15%)
Sep 15, 2008 17.56 17.82 17.16 17.32 1,716,464 -0.79(-4.35%)
Sep 12, 2008 17.63 18.13 17.63 18.11 2,099,876 +0.20(+1.11%)
Sep 11, 2008 17.60 17.96 17.54 17.91 1,968,827 +0.01(+0.05%)
Sep 10, 2008 17.63 18.11 17.49 17.90 2,859,680 +0.36(+2.08%)
Sep 09, 2008 17.75 17.94 17.53 17.54 2,307,377 -0.23(-1.31%)
Sep 08, 2008 17.54 18.52 17.49 17.77 3,304,139 +0.46(+2.68%)
Sep 05, 2008 17.45 17.70 16.92 17.30 0 -0.18(-1.04%)
Sep 04, 2008 18.03 18.04 17.47 17.49 1,733,660 -0.51(-2.86%)
Sep 03, 2008 18.30 18.41 17.94 18.00 1,565,355 -0.30(-1.63%)
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.