Fidelity National Information Services (NY: FIS )

70.27 +0.48 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.20 22.24 21.76 21.86 4,297,996 -0.37(-1.65%)
Apr 29, 2010 22.00 22.23 21.83 22.22 4,585,951 +0.32(+1.48%)
Apr 28, 2010 21.07 22.11 20.98 21.90 7,039,685 +1.08(+5.19%)
Apr 27, 2010 21.23 21.43 20.81 20.82 3,323,849 -0.51(-2.38%)
Apr 26, 2010 21.37 21.53 21.30 21.32 2,813,942 -0.09(-0.43%)
Apr 23, 2010 21.44 21.51 21.00 21.41 3,575,727 +0.01(+0.04%)
Apr 22, 2010 21.07 21.45 20.96 21.41 2,070,297 +0.15(+0.70%)
Apr 21, 2010 21.22 21.46 21.12 21.26 17,218 -0.05(-0.23%)
Apr 20, 2010 21.08 21.38 20.97 21.31 3,231,022 +0.39(+1.87%)
Apr 19, 2010 20.87 20.94 20.70 20.92 2,269,556 -0.02(-0.12%)
Apr 16, 2010 20.98 21.24 20.89 20.94 3,761,215 -0.13(-0.63%)
Apr 15, 2010 20.59 21.10 20.53 21.07 2,808,484 +0.41(+1.97%)
Apr 14, 2010 20.44 20.73 20.44 20.67 3,685,624 +0.16(+0.77%)
Apr 13, 2010 20.61 20.72 20.39 20.51 2,301,680 -0.10(-0.48%)
Apr 12, 2010 20.49 20.71 20.49 20.61 2,058,881 +0.22(+1.10%)
Apr 09, 2010 20.20 20.41 20.13 20.38 2,027,857 +0.17(+0.82%)
Apr 08, 2010 20.04 20.28 19.90 20.22 3,895,590 +0.09(+0.45%)
Apr 07, 2010 19.80 20.18 19.74 20.13 5,624,499 +0.26(+1.30%)
Apr 06, 2010 19.73 19.94 19.66 19.87 2,148,342 +0.07(+0.34%)
Apr 05, 2010 19.72 19.84 19.67 19.80 1,401,982 +0.11(+0.55%)
Apr 01, 2010 19.54 19.69 19.69 19.69 2,670,571 +0.21(+1.07%)
Mar 31, 2010 19.39 19.51 19.33 19.49 2,335,156 +0.01(+0.04%)
Mar 30, 2010 19.60 19.64 19.38 19.48 2,180,207 -0.12(-0.59%)
Mar 29, 2010 19.78 19.80 19.50 19.59 2,474,618 -0.07(-0.38%)
Mar 26, 2010 19.44 19.75 19.38 19.67 2,510,694 +0.22(+1.15%)
Mar 25, 2010 19.68 19.77 19.44 19.44 2,171,368 -0.17(-0.85%)
Mar 24, 2010 19.74 19.74 19.59 19.61 1,467,405 -0.15(-0.76%)
Mar 23, 2010 19.77 19.81 19.61 19.76 1,292,411 +0.05(+0.25%)
Mar 22, 2010 19.59 19.83 19.53 19.71 1,789,473 +0.07(+0.34%)
Mar 19, 2010 19.64 19.74 19.52 19.64 4,128,156 +0.05(+0.25%)
Mar 18, 2010 19.74 19.81 19.54 19.59 2,509,515 -0.22(-1.09%)
Mar 17, 2010 19.54 19.94 19.52 19.81 3,498,493 +0.26(+1.32%)
Mar 16, 2010 19.39 19.56 19.35 19.55 2,227,187 +0.14(+0.73%)
Mar 15, 2010 19.21 19.44 19.20 19.41 2,078,253 +0.13(+0.69%)
Mar 12, 2010 19.25 19.29 19.14 19.28 1,874,332 +0.03(+0.17%)
Mar 11, 2010 19.25 19.33 19.15 19.25 2,831,780 +0.02(+0.09%)
Mar 10, 2010 19.16 19.23 19.04 19.23 3,358,141 +0.03(+0.17%)
Mar 09, 2010 19.29 19.36 19.15 19.20 4,838,168 -0.22(-1.11%)
Mar 08, 2010 19.45 19.50 19.34 19.41 1,796,940 -0.07(-0.34%)
Mar 05, 2010 19.17 19.49 19.06 19.48 2,165,305 +0.37(+1.95%)
Mar 04, 2010 19.02 19.12 18.95 19.10 1,764,275 +0.08(+0.44%)
Mar 03, 2010 19.06 19.23 18.96 19.02 2,183,520 -0.04(-0.22%)
Mar 02, 2010 19.08 19.25 19.02 19.06 2,150,827 -0.07(-0.39%)
Mar 01, 2010 18.71 19.14 18.70 19.14 2,374,492 +0.44(+2.35%)
Feb 26, 2010 18.90 18.90 18.66 18.70 5,998,198 -0.22(-1.14%)
Feb 25, 2010 18.76 18.94 18.68 18.91 5,127,579 -0.07(-0.35%)
Feb 24, 2010 18.81 19.01 18.62 18.98 4,012,217 +0.23(+1.24%)
Feb 23, 2010 18.79 18.92 18.62 18.75 3,197,387 -0.04(-0.22%)
Feb 22, 2010 18.84 18.95 18.75 18.79 2,211,694 -0.02(-0.13%)
Feb 19, 2010 18.65 18.91 18.60 18.81 3,484,005 +0.06(+0.31%)
Feb 18, 2010 18.71 18.88 18.59 18.76 4,463,863 +0.00(+0.00%)
Feb 17, 2010 18.76 18.76 18.52 18.76 3,471,905 +0.07(+0.40%)
Feb 16, 2010 18.65 18.78 18.55 18.68 2,355,436 +0.13(+0.72%)
Feb 12, 2010 18.50 18.55 18.55 18.55 5,005,251 -0.09(-0.49%)
Feb 11, 2010 18.48 18.68 18.46 18.64 4,674,286 +0.16(+0.85%)
Feb 10, 2010 18.86 18.90 18.47 18.48 6,390,733 -0.41(-2.20%)
Feb 09, 2010 19.22 19.44 18.86 18.90 5,491,542 -0.12(-0.61%)
Feb 08, 2010 19.08 19.18 18.91 19.01 3,467,626 -0.10(-0.52%)
Feb 05, 2010 19.59 19.59 18.86 19.11 5,758,680 -0.41(-2.12%)
Feb 04, 2010 19.92 20.03 19.51 19.53 5,126,901 -0.37(-1.88%)
Feb 03, 2010 19.77 19.92 19.59 19.90 3,035,595 +0.03(+0.17%)
Feb 02, 2010 19.73 19.87 19.54 19.87 2,803,034 +0.16(+0.80%)
Feb 01, 2010 19.78 19.78 19.48 19.71 2,800,854 +0.17(+0.85%)
Jan 29, 2010 19.77 19.88 19.51 19.54 3,271,796 -0.16(-0.80%)
Jan 28, 2010 20.08 20.09 19.60 19.70 4,695,093 -0.39(-1.94%)
Jan 27, 2010 19.92 20.10 19.80 20.09 2,959,317 +0.17(+0.87%)
Jan 26, 2010 19.93 20.11 19.87 19.92 2,620,678 -0.05(-0.25%)
Jan 25, 2010 20.03 20.23 19.87 19.97 4,096,083 +0.09(+0.46%)
Jan 22, 2010 20.10 20.31 19.87 19.88 4,581,348 -0.32(-1.56%)
Jan 21, 2010 20.12 20.69 19.99 20.19 5,984,851 +0.07(+0.37%)
Jan 20, 2010 20.08 20.28 19.84 20.12 2,613,926 -0.13(-0.66%)
Jan 19, 2010 19.81 20.27 19.79 20.25 2,192,056 +0.35(+1.75%)
Jan 15, 2010 20.19 19.90 19.90 19.90 2,485,748 -0.30(-1.48%)
Jan 14, 2010 20.11 20.24 19.98 20.20 1,411,624 +0.08(+0.41%)
Jan 13, 2010 19.52 20.19 19.52 20.12 4,179,461 +0.33(+1.68%)
Jan 12, 2010 19.74 19.80 19.62 19.78 2,457,624 -0.07(-0.33%)
Jan 11, 2010 20.07 20.12 19.69 19.85 3,628,571 -0.10(-0.50%)
Jan 08, 2010 19.91 20.16 19.79 19.95 2,965,500 -0.42(-2.08%)
Jan 07, 2010 20.48 20.48 20.25 20.37 4,080,428 -0.12(-0.57%)
Jan 06, 2010 20.68 20.68 20.36 20.49 2,991,073 -0.12(-0.56%)
Jan 05, 2010 19.90 20.64 19.85 20.61 5,869,297 +0.85(+4.28%)
Jan 04, 2010 19.60 19.88 19.44 19.76 5,573,845 +0.32(+1.62%)
Dec 31, 2009 19.63 19.44 19.44 19.44 1,161,502 -0.14(-0.72%)
Dec 30, 2009 19.59 19.71 19.49 19.59 2,193,000 -0.02(-0.08%)
Dec 29, 2009 19.70 19.86 19.60 19.60 969,104 -0.07(-0.38%)
Dec 28, 2009 19.85 19.88 19.65 19.68 1,888,751 -0.22(-1.08%)
Dec 24, 2009 19.73 19.91 19.70 19.89 568,389 +0.19(+0.97%)
Dec 23, 2009 19.54 19.73 19.51 19.70 1,399,284 +0.13(+0.68%)
Dec 22, 2009 19.37 19.62 19.34 19.57 1,689,506 +0.14(+0.73%)
Dec 21, 2009 19.49 19.66 19.29 19.43 2,774,164 -0.09(-0.47%)
Dec 18, 2009 19.47 19.95 19.34 19.52 3,362,763 +0.30(+1.55%)
Dec 17, 2009 19.43 19.48 19.21 19.22 2,171,109 -0.49(-2.48%)
Dec 16, 2009 19.77 19.82 19.39 19.71 3,550,942 +0.00(+0.00%)
Dec 15, 2009 19.71 19.81 19.63 19.71 3,856,041 -0.17(-0.83%)
Dec 14, 2009 19.68 19.88 19.67 19.88 2,768,438 +0.19(+0.97%)
Dec 11, 2009 19.68 19.72 19.55 19.68 2,530,014 +0.05(+0.25%)
Dec 10, 2009 19.45 19.69 19.39 19.63 3,072,596 +0.29(+1.50%)
Dec 09, 2009 19.10 19.41 18.97 19.34 3,699,575 +0.12(+0.65%)
Dec 08, 2009 19.39 19.43 19.12 19.22 4,203,046 -0.26(-1.32%)
Dec 07, 2009 19.34 19.68 19.17 19.48 5,640,520 +0.02(+0.09%)
Dec 04, 2009 19.39 19.58 19.10 19.46 3,018,729 +0.24(+1.25%)
Dec 03, 2009 19.36 19.49 19.09 19.22 2,672,336 -0.12(-0.64%)
Dec 02, 2009 19.27 19.57 19.25 19.34 2,720,005 -0.08(-0.43%)
Dec 01, 2009 18.86 19.48 18.82 19.43 3,883,354 +0.68(+3.63%)
Nov 30, 2009 18.63 18.79 18.53 18.75 3,060,889 +0.06(+0.31%)
Nov 27, 2009 18.69 18.84 18.58 18.69 1,788,184 -0.37(-1.96%)
Nov 25, 2009 19.08 19.25 19.00 19.06 5,559,825 +0.17(+0.92%)
Nov 24, 2009 19.11 19.11 18.82 18.89 2,569,767 -0.17(-0.87%)
Nov 23, 2009 19.13 19.13 18.87 19.05 3,304,026 +0.20(+1.06%)
Nov 20, 2009 18.99 19.08 18.78 18.86 3,517,453 -0.32(-1.64%)
Nov 19, 2009 19.30 19.49 19.00 19.17 4,318,956 -0.30(-1.53%)
Nov 18, 2009 19.40 19.83 19.07 19.47 5,568,513 +0.74(+3.94%)
Nov 17, 2009 18.79 18.92 18.54 18.73 3,431,643 -0.04(-0.22%)
Nov 16, 2009 18.73 18.89 18.67 18.77 4,602,597 +0.03(+0.18%)
Nov 13, 2009 18.64 18.81 18.62 18.74 2,442,790 -0.06(-0.31%)
Nov 12, 2009 19.00 19.08 18.76 18.80 2,819,445 -0.23(-1.22%)
Nov 11, 2009 19.10 19.14 18.83 19.03 2,548,589 +0.03(+0.17%)
Nov 10, 2009 18.93 19.03 18.79 19.00 3,072,062 -0.03(-0.17%)
Nov 09, 2009 18.66 19.04 18.57 19.03 3,193,408 +0.40(+2.14%)
Nov 06, 2009 18.69 18.80 18.37 18.63 3,590,218 +0.13(+0.72%)
Nov 05, 2009 18.35 18.71 18.21 18.50 3,349,817 +0.33(+1.83%)
Nov 04, 2009 18.35 18.47 18.13 18.17 3,347,136 -0.10(-0.54%)
Nov 03, 2009 18.25 18.32 18.03 18.27 3,706,623 +0.00(+0.00%)
Nov 02, 2009 18.06 18.33 17.93 18.27 4,045,898 +0.22(+1.19%)
Oct 30, 2009 18.35 18.50 18.05 18.05 4,791,489 -0.43(-2.33%)
Oct 29, 2009 18.24 18.58 18.03 18.48 4,262,665 +0.41(+2.30%)
Oct 28, 2009 18.63 18.63 18.04 18.07 5,261,265 -0.66(-3.54%)
Oct 27, 2009 18.77 18.88 18.64 18.73 4,045,763 -0.02(-0.13%)
Oct 26, 2009 18.91 19.03 18.61 18.76 4,344,059 -0.17(-0.92%)
Oct 23, 2009 18.99 19.05 18.82 18.93 4,270,444 -0.68(-3.47%)
Oct 22, 2009 19.01 19.87 18.56 19.61 14,059,141 -0.99(-4.79%)
Oct 21, 2009 20.22 20.84 20.18 20.60 6,129,993 +0.27(+1.31%)
Oct 20, 2009 20.27 20.35 20.26 20.33 2,493,700 -0.07(-0.37%)
Oct 19, 2009 20.29 20.59 20.27 20.41 2,983,871 +0.14(+0.70%)
Oct 16, 2009 20.22 20.72 20.02 20.27 3,747,608 -0.08(-0.41%)
Oct 15, 2009 20.14 20.37 20.09 20.35 2,528,174 +0.07(+0.37%)
Oct 14, 2009 20.11 20.28 20.09 20.27 2,585,629 +0.25(+1.24%)
Oct 13, 2009 20.08 20.22 19.90 20.02 3,176,861 -0.13(-0.66%)
Oct 12, 2009 20.27 20.30 20.02 20.16 2,412,534 -0.04(-0.21%)
Oct 09, 2009 20.08 20.25 19.95 20.20 2,834,484 +0.04(+0.21%)
Oct 08, 2009 20.21 20.31 20.01 20.16 3,395,484 +0.14(+0.70%)
Oct 07, 2009 20.10 20.31 19.85 20.02 4,566,572 -0.12(-0.62%)
Oct 06, 2009 19.92 20.32 19.85 20.14 5,459,690 +0.31(+1.55%)
Oct 05, 2009 19.97 20.22 19.82 19.83 6,733,117 -0.07(-0.33%)
Oct 02, 2009 20.36 20.52 19.88 19.90 6,880,131 -0.71(-3.46%)
Oct 01, 2009 21.07 21.29 20.61 20.61 35,083,812 -0.55(-2.59%)
Sep 30, 2009 20.88 21.20 20.68 21.16 4,349,100 +0.09(+0.43%)
Sep 29, 2009 21.27 21.34 21.04 21.07 2,816,297 -0.31(-1.44%)
Sep 28, 2009 21.15 21.48 21.10 21.38 2,357,800 +0.31(+1.46%)
Sep 25, 2009 20.99 21.52 20.92 21.07 5,583,605 +0.08(+0.40%)
Sep 24, 2009 20.93 21.00 20.73 20.99 2,895,169 +0.12(+0.56%)
Sep 23, 2009 20.50 21.05 20.43 20.87 5,807,991 +0.36(+1.74%)
Sep 22, 2009 20.71 20.73 20.47 20.51 1,866,606 -0.17(-0.80%)
Sep 21, 2009 20.59 20.78 20.40 20.68 2,267,017 +0.00(+0.00%)
Sep 18, 2009 20.84 20.92 20.51 20.68 2,513,083 -0.10(-0.48%)
Sep 17, 2009 20.80 20.93 20.73 20.78 1,941,616 +0.25(+1.21%)
Sep 16, 2009 20.60 20.84 20.46 20.53 2,050,097 -0.07(-0.36%)
Sep 15, 2009 20.65 20.67 20.44 20.61 2,181,202 -0.01(-0.04%)
Sep 14, 2009 20.50 20.71 20.30 20.61 2,493,852 +0.02(+0.12%)
Sep 11, 2009 20.19 20.75 20.14 20.59 4,126,866 +0.39(+1.93%)
Sep 10, 2009 20.31 20.36 20.14 20.20 3,151,663 -0.11(-0.53%)
Sep 09, 2009 19.91 20.34 19.86 20.31 2,940,439 +0.41(+2.09%)
Sep 08, 2009 20.12 20.12 19.74 19.89 2,144,591 -0.17(-0.83%)
Sep 04, 2009 20.07 20.24 19.72 20.06 4,837,322 -0.12(-0.62%)
Sep 03, 2009 19.89 20.20 19.59 20.18 7,642,104 +0.34(+1.71%)
Sep 02, 2009 19.88 19.99 19.76 19.84 2,107,262 -0.12(-0.58%)
Sep 01, 2009 20.26 20.60 19.94 19.96 1,929,243 -0.41(-2.04%)
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%)
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.