Fidelity National Information Services (NY: FIS )

70.41 +0.62 (+0.89%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.72 25.92 25.64 25.82 1,248,391 +0.16(+0.62%)
Jun 29, 2011 25.44 25.73 25.44 25.66 1,693,010 +0.29(+1.12%)
Jun 28, 2011 25.37 25.44 25.31 25.37 1,697,691 +0.04(+0.17%)
Jun 27, 2011 25.33 25.42 25.08 25.33 1,036,688 +0.12(+0.47%)
Jun 24, 2011 25.42 25.56 25.17 25.22 1,910,204 -0.23(-0.89%)
Jun 23, 2011 25.79 25.82 25.34 25.44 2,654,000 -0.64(-2.44%)
Jun 22, 2011 26.20 26.33 26.06 26.08 965,739 -0.15(-0.58%)
Jun 21, 2011 26.36 26.37 26.13 26.23 1,464,254 +0.05(+0.19%)
Jun 20, 2011 26.15 26.19 26.07 26.18 776,368 +0.19(+0.74%)
Jun 17, 2011 26.07 26.30 25.96 25.99 2,747,730 +0.13(+0.49%)
Jun 16, 2011 25.85 25.92 25.68 25.86 1,639,853 +0.03(+0.13%)
Jun 15, 2011 26.32 26.36 25.64 25.83 2,035,381 -0.65(-2.44%)
Jun 14, 2011 26.49 26.57 26.36 26.47 1,349,955 +0.19(+0.73%)
Jun 13, 2011 26.46 26.46 26.16 26.28 1,287,126 -0.15(-0.57%)
Jun 10, 2011 26.47 26.67 26.31 26.43 2,510,980 -0.19(-0.72%)
Jun 09, 2011 26.13 26.63 26.04 26.62 1,654,755 +0.53(+2.02%)
Jun 08, 2011 26.36 26.36 26.02 26.10 1,627,086 -0.35(-1.33%)
Jun 07, 2011 26.15 26.58 26.05 26.45 2,747,412 +0.39(+1.48%)
Jun 06, 2011 26.05 26.37 26.02 26.06 1,453,424 -0.07(-0.26%)
Jun 03, 2011 26.13 26.41 26.07 26.13 1,232,189 +0.04(+0.16%)
May 24, 2011 26.38 26.46 26.09 26.09 1,287,935 -0.28(-1.05%)
May 23, 2011 26.47 26.52 26.34 26.36 780,267 -0.39(-1.47%)
May 20, 2011 26.97 27.06 26.72 26.76 1,447,189 -0.23(-0.87%)
May 19, 2011 27.06 27.13 26.83 26.99 951,127 +0.14(+0.53%)
May 18, 2011 26.66 26.92 26.58 26.85 1,077,188 +0.21(+0.79%)
May 17, 2011 26.67 26.82 26.52 26.64 1,798,716 -0.09(-0.34%)
May 16, 2011 26.83 26.98 26.69 26.73 1,451,206 -0.25(-0.93%)
May 13, 2011 27.21 27.28 26.93 26.98 1,002,722 -0.23(-0.83%)
May 12, 2011 27.02 27.23 26.81 27.21 1,520,383 +0.13(+0.49%)
May 11, 2011 27.21 27.42 26.82 27.08 1,492,535 -0.18(-0.65%)
May 10, 2011 27.24 27.44 27.13 27.25 1,435,448 +0.07(+0.25%)
May 09, 2011 27.15 27.32 27.04 27.18 771,721 -0.02(-0.06%)
May 06, 2011 27.69 27.82 27.12 27.20 1,156,898 -0.25(-0.92%)
May 05, 2011 27.57 27.66 27.35 27.45 2,010,767 -0.21(-0.76%)
May 04, 2011 28.05 28.06 27.34 27.66 2,327,024 -0.42(-1.49%)
May 03, 2011 27.42 28.26 27.28 28.08 3,322,437 +0.50(+1.82%)
May 02, 2011 27.64 27.64 27.58 27.58 1,431,068 -0.14(-0.51%)
Apr 29, 2011 27.39 27.74 27.29 27.72 1,322,844 +0.35(+1.28%)
Apr 28, 2011 27.87 27.93 27.34 27.37 1,655,214 -0.56(-2.01%)
Apr 27, 2011 27.79 27.96 27.67 27.93 724,949 +0.13(+0.48%)
Apr 26, 2011 27.98 27.98 27.76 27.80 1,246,786 -0.03(-0.09%)
Apr 25, 2011 27.80 27.89 27.74 27.82 751,106 +0.06(+0.21%)
Apr 21, 2011 27.89 28.02 27.73 27.76 1,090,012 -0.22(-0.78%)
Apr 20, 2011 27.77 28.23 27.77 27.98 1,132,762 +0.48(+1.74%)
Apr 19, 2011 27.44 27.52 27.28 27.50 1,370,010 +0.07(+0.24%)
Apr 18, 2011 27.56 27.59 27.27 27.44 1,383,542 -0.41(-1.47%)
Apr 15, 2011 27.85 27.90 27.56 27.85 1,028,148 +0.10(+0.36%)
Apr 14, 2011 27.65 27.80 27.48 27.75 844,711 -0.06(-0.21%)
Apr 13, 2011 27.70 27.85 27.63 27.80 935,131 +0.18(+0.64%)
Apr 12, 2011 27.51 27.82 27.35 27.63 2,079,555 -0.03(-0.09%)
Apr 11, 2011 27.49 28.01 27.49 27.65 1,603,756 +0.18(+0.64%)
Apr 08, 2011 27.95 27.96 27.34 27.48 1,830,510 -0.31(-1.11%)
Apr 07, 2011 27.72 28.03 27.64 27.79 1,834,935 -0.01(-0.03%)
Apr 06, 2011 27.68 27.84 27.52 27.80 998,717 +0.18(+0.67%)
Apr 05, 2011 27.65 27.78 27.47 27.61 1,104,831 -0.11(-0.39%)
Apr 04, 2011 27.77 27.83 27.52 27.72 1,436,299 -0.10(-0.36%)
Apr 01, 2011 27.44 27.95 27.43 27.82 2,133,078 +0.45(+1.65%)
Mar 31, 2011 27.40 27.62 27.18 27.37 1,760,903 -0.08(-0.30%)
Mar 30, 2011 27.13 27.46 27.11 27.45 1,175,371 +0.36(+1.33%)
Mar 29, 2011 26.59 27.17 26.55 27.09 1,075,236 +0.45(+1.70%)
Mar 28, 2011 26.84 26.87 26.61 26.64 1,183,273 -0.18(-0.69%)
Mar 25, 2011 26.96 27.15 26.78 26.82 1,013,718 -0.05(-0.19%)
Mar 24, 2011 26.50 26.92 26.43 26.87 1,558,922 +0.51(+1.94%)
Mar 23, 2011 26.43 26.49 26.27 26.36 1,292,532 -0.14(-0.54%)
Mar 22, 2011 26.33 26.56 26.30 26.51 1,518,761 +0.24(+0.92%)
Mar 21, 2011 26.30 26.33 26.21 26.26 929,680 +0.39(+1.52%)
Mar 18, 2011 25.81 26.08 25.76 25.87 1,952,504 +0.41(+1.61%)
Mar 17, 2011 25.64 25.79 25.36 25.46 1,725,899 +0.15(+0.60%)
Mar 16, 2011 25.44 25.73 25.28 25.31 2,633,468 -0.22(-0.85%)
Mar 15, 2011 25.50 25.68 25.43 25.53 1,908,824 -0.38(-1.45%)
Mar 14, 2011 25.98 26.11 25.69 25.90 853,979 -0.20(-0.77%)
Mar 11, 2011 25.82 26.15 25.79 26.10 746,247 +0.20(+0.77%)
Mar 10, 2011 26.19 26.19 25.76 25.90 2,369,475 -0.51(-1.93%)
Mar 09, 2011 26.39 26.50 26.08 26.41 1,129,883 -0.03(-0.13%)
Mar 08, 2011 25.73 26.47 25.73 26.45 1,665,853 +0.65(+2.53%)
Mar 07, 2011 26.45 26.55 25.45 25.79 1,985,206 -0.56(-2.12%)
Mar 04, 2011 26.55 26.57 26.18 26.35 1,231,174 -0.21(-0.79%)
Mar 03, 2011 26.66 26.74 26.47 26.56 2,002,319 +0.06(+0.22%)
Mar 02, 2011 26.98 27.03 26.36 26.51 2,027,485 -0.57(-2.10%)
Mar 01, 2011 27.07 27.19 26.87 27.07 3,436,090 +0.00(+0.00%)
Feb 28, 2011 26.77 27.08 26.60 27.07 2,175,868 +0.30(+1.12%)
Feb 25, 2011 26.12 26.78 26.12 26.77 1,298,270 +0.68(+2.59%)
Feb 24, 2011 25.82 26.22 25.54 26.10 1,700,599 +0.26(+1.00%)
Feb 23, 2011 26.34 26.34 25.69 25.84 1,185,608 -0.46(-1.75%)
Feb 22, 2011 26.55 26.72 26.24 26.30 1,379,472 -0.57(-2.12%)
Feb 18, 2011 26.54 26.94 26.48 26.86 1,838,307 +0.31(+1.16%)
Feb 17, 2011 26.25 26.56 26.10 26.56 1,384,720 +0.22(+0.83%)
Feb 16, 2011 26.59 26.72 26.26 26.34 1,876,533 -0.20(-0.76%)
Feb 15, 2011 26.50 26.66 26.35 26.54 912,536 +0.01(+0.03%)
Feb 14, 2011 26.63 26.65 26.37 26.53 831,529 -0.13(-0.47%)
Feb 11, 2011 26.54 26.74 26.41 26.66 1,246,572 +0.08(+0.28%)
Feb 10, 2011 26.37 26.65 26.20 26.58 1,360,033 +0.10(+0.38%)
Feb 09, 2011 26.54 26.71 26.25 26.48 1,942,556 -0.16(-0.60%)
Feb 08, 2011 26.00 26.79 25.86 26.64 2,597,954 +0.76(+2.94%)
Feb 07, 2011 25.87 26.05 25.79 25.88 1,886,274 +0.00(+0.00%)
Feb 04, 2011 25.77 26.00 25.64 25.88 1,142,193 +0.08(+0.29%)
Feb 03, 2011 25.86 25.89 25.66 25.80 1,129,156 -0.13(-0.52%)
Feb 02, 2011 25.95 26.15 25.86 25.94 1,703,228 -0.03(-0.13%)
Feb 01, 2011 25.56 25.98 25.55 25.97 1,664,705 +0.53(+2.10%)
Jan 31, 2011 25.33 25.56 25.24 25.44 1,219,713 +0.13(+0.50%)
Jan 28, 2011 25.80 25.85 25.30 25.31 1,179,765 -0.44(-1.72%)
Jan 27, 2011 25.75 25.84 25.62 25.75 1,083,268 +0.02(+0.06%)
Jan 26, 2011 25.64 25.88 25.56 25.74 1,237,427 +0.09(+0.36%)
Jan 25, 2011 25.53 25.65 25.24 25.64 1,395,775 +0.06(+0.23%)
Jan 24, 2011 25.13 25.59 25.08 25.59 1,387,851 +0.50(+2.00%)
Jan 21, 2011 25.10 25.24 24.98 25.08 1,187,052 +0.08(+0.30%)
Jan 20, 2011 24.86 25.11 24.74 25.01 1,751,463 +0.08(+0.30%)
Jan 19, 2011 25.26 25.30 24.87 24.93 1,389,618 -0.31(-1.22%)
Jan 18, 2011 25.19 25.34 24.56 25.24 2,240,981 +0.07(+0.27%)
Jan 14, 2011 24.80 25.19 24.71 25.18 1,998,501 +0.40(+1.62%)
Jan 13, 2011 25.03 25.08 24.71 24.77 2,780,220 +0.09(+0.37%)
Jan 12, 2011 23.99 24.70 23.96 24.68 2,660,802 +0.71(+2.96%)
Jan 11, 2011 23.91 24.01 23.72 23.97 1,071,915 +0.13(+0.53%)
Jan 10, 2011 23.68 23.87 23.59 23.85 1,437,235 +0.03(+0.14%)
Jan 07, 2011 23.74 23.82 23.65 23.81 1,520,720 +0.09(+0.39%)
Jan 06, 2011 23.70 23.82 23.60 23.72 1,346,144 -0.05(-0.21%)
Jan 05, 2011 23.33 23.77 23.29 23.77 1,664,148 +0.41(+1.75%)
Jan 04, 2011 23.50 23.57 23.27 23.36 2,101,407 -0.15(-0.64%)
Jan 03, 2011 23.03 23.51 22.98 23.51 2,888,582 +0.62(+2.70%)
Dec 31, 2010 23.07 23.16 22.73 22.89 1,963,755 -0.23(-1.01%)
Dec 30, 2010 23.15 23.20 23.02 23.13 676,723 -0.08(-0.32%)
Dec 29, 2010 23.05 23.27 23.00 23.20 1,382,222 +0.20(+0.87%)
Dec 28, 2010 22.93 23.04 22.87 23.00 864,619 +0.08(+0.36%)
Dec 27, 2010 22.76 22.94 22.66 22.92 972,045 +0.08(+0.37%)
Dec 23, 2010 22.70 22.89 22.70 22.84 1,298,351 +0.08(+0.37%)
Dec 22, 2010 22.74 22.84 22.69 22.75 1,692,845 +0.08(+0.33%)
Dec 21, 2010 22.73 22.86 22.49 22.68 3,125,991 -0.05(-0.22%)
Dec 20, 2010 22.89 22.97 22.69 22.73 2,197,789 -0.21(-0.91%)
Dec 17, 2010 23.21 23.25 22.94 22.94 2,871,694 -0.33(-1.44%)
Dec 16, 2010 23.04 23.35 23.00 23.27 1,443,972 +0.27(+1.16%)
Dec 15, 2010 23.09 23.32 22.97 23.00 1,116,742 -0.19(-0.83%)
Dec 14, 2010 23.30 23.40 23.10 23.20 2,289,759 -0.09(-0.39%)
Dec 13, 2010 23.60 23.66 23.28 23.29 8,431,229 -0.28(-1.20%)
Dec 10, 2010 23.50 23.59 23.45 23.57 977,967 +0.08(+0.36%)
Dec 09, 2010 23.72 23.74 23.30 23.49 2,311,878 -0.20(-0.85%)
Dec 08, 2010 23.60 23.71 23.36 23.69 2,182,742 +0.15(+0.64%)
Dec 07, 2010 23.46 23.68 23.41 23.54 2,087,146 +0.16(+0.68%)
Dec 06, 2010 23.28 23.53 23.18 23.38 2,677,909 -0.38(-1.62%)
Dec 03, 2010 23.38 23.76 23.31 23.76 1,722,284 +0.28(+1.17%)
Dec 02, 2010 23.14 23.49 23.09 23.49 1,328,827 +0.33(+1.40%)
Dec 01, 2010 22.67 23.16 22.67 23.16 1,374,837 +0.72(+3.20%)
Nov 30, 2010 22.44 22.58 22.28 22.44 1,632,634 -0.19(-0.85%)
Nov 29, 2010 22.62 22.69 22.30 22.64 1,211,309 -0.13(-0.59%)
Nov 26, 2010 22.69 22.82 22.63 22.77 294,912 -0.14(-0.62%)
Nov 24, 2010 22.74 22.91 22.91 22.91 840,540 +0.35(+1.55%)
Nov 23, 2010 22.77 22.79 22.51 22.56 1,114,704 -0.43(-1.85%)
Nov 22, 2010 22.84 23.03 22.74 22.99 1,384,730 +0.14(+0.62%)
Nov 19, 2010 22.65 22.97 22.59 22.84 1,850,413 +0.22(+0.96%)
Nov 18, 2010 22.42 22.78 22.41 22.63 1,616,408 +0.31(+1.38%)
Nov 17, 2010 22.55 22.64 22.25 22.32 1,470,775 -0.26(-1.15%)
Nov 16, 2010 22.64 22.66 22.23 22.58 2,329,490 -0.22(-0.95%)
Nov 15, 2010 22.72 22.89 22.70 22.79 1,538,867 +0.10(+0.44%)
Nov 12, 2010 22.89 22.97 22.59 22.69 919,131 -0.33(-1.41%)
Nov 11, 2010 23.09 23.15 22.84 23.02 911,650 -0.23(-0.97%)
Nov 10, 2010 22.99 23.27 22.91 23.25 1,479,981 +0.18(+0.76%)
Nov 09, 2010 23.15 23.28 23.02 23.07 1,135,207 -0.09(-0.40%)
Nov 08, 2010 23.21 23.28 23.00 23.16 848,897 -0.16(-0.68%)
Nov 05, 2010 23.25 23.45 23.09 23.32 1,951,381 +0.12(+0.50%)
Nov 04, 2010 23.20 23.29 23.05 23.20 1,680,308 +0.18(+0.80%)
Nov 03, 2010 22.95 23.12 22.93 23.02 1,902,695 +0.11(+0.47%)
Nov 02, 2010 23.01 23.11 22.71 22.91 1,757,213 +0.03(+0.11%)
Nov 01, 2010 22.68 23.07 22.68 22.89 2,657,083 +0.28(+1.22%)
Oct 29, 2010 22.52 22.73 22.43 22.61 2,713,739 +0.08(+0.33%)
Oct 28, 2010 22.92 23.04 22.28 22.54 3,421,112 -0.33(-1.46%)
Oct 27, 2010 23.35 23.37 22.59 22.87 4,766,046 -1.18(-4.89%)
Oct 25, 2010 23.98 24.19 23.88 24.05 2,453,306 +0.18(+0.77%)
Oct 22, 2010 23.80 23.99 23.74 23.86 1,106,628 +0.11(+0.46%)
Oct 21, 2010 23.84 24.11 23.57 23.75 3,254,684 -0.21(-0.87%)
Oct 20, 2010 23.63 24.00 23.58 23.96 1,720,180 +0.42(+1.77%)
Oct 19, 2010 23.51 23.75 23.41 23.55 2,264,364 -0.18(-0.77%)
Oct 18, 2010 23.42 23.73 23.40 23.73 2,143,757 +0.31(+1.32%)
Oct 15, 2010 23.36 23.48 23.25 23.42 2,868,200 +0.16(+0.68%)
Oct 14, 2010 23.28 23.36 23.17 23.26 1,787,217 -0.01(-0.04%)
Oct 13, 2010 23.07 23.36 23.04 23.27 2,622,283 +0.28(+1.20%)
Oct 12, 2010 22.60 23.05 22.54 22.99 3,675,905 +0.40(+1.77%)
Oct 11, 2010 22.34 22.63 22.23 22.59 3,254,550 +0.23(+1.04%)
Oct 08, 2010 22.36 22.40 22.14 22.36 2,820,403 +0.10(+0.45%)
Oct 07, 2010 22.38 22.44 22.07 22.26 1,957,433 -0.11(-0.48%)
Oct 06, 2010 22.38 22.44 22.19 22.37 2,369,189 -0.03(-0.15%)
Oct 05, 2010 22.32 22.49 22.24 22.40 4,048,264 +0.23(+1.05%)
Oct 04, 2010 22.30 22.54 22.10 22.17 3,145,080 -0.35(-1.56%)
Oct 01, 2010 22.52 22.84 22.46 22.52 2,076,630 -0.12(-0.53%)
Sep 30, 2010 22.63 23.11 22.61 22.64 59,686 -0.20(-0.86%)
Sep 29, 2010 22.87 22.97 22.76 22.84 1,621,159 -0.13(-0.54%)
Sep 28, 2010 22.87 22.99 22.60 22.96 17,264 +0.10(+0.44%)
Sep 27, 2010 23.02 23.03 22.84 22.86 1,452,262 -0.12(-0.51%)
Sep 24, 2010 22.73 22.98 22.67 22.98 2,443,289 +0.38(+1.70%)
Sep 23, 2010 22.59 22.92 22.58 22.59 1,700,750 -0.20(-0.88%)
Sep 22, 2010 22.90 22.97 22.72 22.79 2,140,307 -0.06(-0.26%)
Sep 21, 2010 23.07 23.12 22.74 22.85 2,607,236 -0.21(-0.90%)
Sep 20, 2010 22.88 23.12 22.86 23.06 2,927,711 +0.20(+0.88%)
Sep 17, 2010 22.86 23.05 22.86 22.86 3,199,666 -0.08(-0.33%)
Sep 15, 2010 22.86 23.09 22.86 22.94 2,482,625 -0.01(-0.04%)
Sep 14, 2010 23.04 23.19 22.93 22.94 2,202,088 -0.10(-0.43%)
Sep 13, 2010 22.96 23.16 22.88 23.05 3,782,609 +0.25(+1.10%)
Sep 10, 2010 22.86 22.90 22.75 22.80 2,472,362 -0.03(-0.15%)
Sep 09, 2010 22.91 23.00 22.70 22.83 3,044 +0.04(+0.18%)
Sep 08, 2010 22.59 22.95 22.58 22.79 2,587,976 +0.11(+0.48%)
Sep 07, 2010 22.98 23.01 22.68 22.68 794 -0.22(-0.98%)
Sep 03, 2010 22.78 22.98 22.72 22.90 2,508,433 +0.21(+0.92%)
Sep 02, 2010 21.98 22.70 21.96 22.70 420 +0.67(+3.06%)
Sep 01, 2010 22.35 22.35 21.90 22.02 3,498,040 +0.70(+3.28%)
Aug 31, 2010 21.52 21.98 21.30 21.32 36,379 -0.52(-2.36%)
Aug 30, 2010 22.05 22.06 21.70 21.84 5,166,825 +0.42(+1.94%)
Aug 27, 2010 22.15 22.17 21.37 21.42 5,180,577 +0.05(+0.23%)
Aug 26, 2010 21.51 21.59 21.26 21.37 3,608,310 +0.00(+0.00%)
Aug 25, 2010 21.39 21.48 21.28 21.37 7,661 -0.14(-0.66%)
Aug 24, 2010 21.70 21.70 21.38 21.51 530 -0.35(-1.60%)
Aug 23, 2010 22.07 22.22 21.75 21.86 2,775,732 -0.20(-0.91%)
Aug 20, 2010 21.95 22.12 21.89 22.06 2,589,992 +0.05(+0.23%)
Aug 19, 2010 22.33 22.33 21.86 22.01 530 -0.32(-1.45%)
Aug 18, 2010 22.30 22.42 22.16 22.34 4,689,365 -0.02(-0.07%)
Aug 17, 2010 22.08 22.45 22.02 22.35 2,298 +0.42(+1.90%)
Aug 16, 2010 21.98 22.19 21.86 21.94 13,418,335 -0.13(-0.60%)
Aug 13, 2010 22.07 22.15 21.85 22.07 13,895,242 +0.11(+0.49%)
Aug 12, 2010 21.80 22.10 21.50 21.96 10,852,191 +0.01(+0.04%)
Aug 11, 2010 22.28 22.33 21.95 21.95 425 -0.62(-2.73%)
Aug 10, 2010 23.06 23.19 22.57 22.57 10,942,779 -0.65(-2.80%)
Aug 09, 2010 23.16 23.33 22.96 23.22 5,908,800 +0.15(+0.65%)
Aug 06, 2010 23.07 23.10 22.88 23.07 7,505,794 +0.03(+0.14%)
Aug 05, 2010 22.87 23.17 22.71 23.04 9,173,728 +0.13(+0.58%)
Aug 04, 2010 23.32 23.32 22.70 22.90 36,489,776 -1.07(-4.48%)
Aug 03, 2010 23.94 24.15 23.90 23.98 362,434 +0.06(+0.24%)
Aug 02, 2010 24.03 24.08 23.91 23.92 22,445,674 +0.04(+0.17%)
Jul 30, 2010 23.88 23.93 23.69 23.88 10,642,659 +0.02(+0.07%)
Jul 29, 2010 23.77 23.97 23.72 23.86 11,726,084 +0.12(+0.53%)
Jul 28, 2010 23.74 23.84 23.59 23.74 9,139 +0.12(+0.49%)
Jul 27, 2010 23.62 23.74 23.45 23.62 4,257 +0.13(+0.57%)
Jul 26, 2010 23.42 23.54 23.21 23.49 6,168,353 +0.08(+0.36%)
Jul 23, 2010 23.36 23.52 23.14 23.40 5,469,064 +0.06(+0.25%)
Jul 22, 2010 23.19 23.44 23.15 23.34 8,387,938 +0.27(+1.15%)
Jul 21, 2010 23.32 23.32 23.02 23.08 6,516,286 -0.16(-0.68%)
Jul 20, 2010 23.24 23.29 22.85 23.24 8,939,271 +0.22(+0.98%)
Jul 19, 2010 23.00 23.09 22.86 23.01 3,858,173 +0.09(+0.40%)
Jul 16, 2010 22.92 23.22 22.90 22.92 7,241,976 -0.33(-1.43%)
Jul 15, 2010 23.18 23.37 23.09 23.25 4,569,340 -0.01(-0.04%)
Jul 14, 2010 23.10 23.44 23.07 23.26 8,678,763 +0.13(+0.58%)
Jul 13, 2010 23.21 23.27 23.04 23.13 9,250,406 +0.02(+0.07%)
Jul 12, 2010 23.07 23.21 22.94 23.11 7,994,822 +0.04(+0.18%)
Jul 09, 2010 23.07 23.12 22.98 23.07 4,509,464 +0.04(+0.18%)
Jul 08, 2010 23.05 23.13 22.90 23.03 5,249,771 +0.08(+0.36%)
Jul 07, 2010 22.55 22.99 22.55 22.95 6,971,129 +0.32(+1.40%)
Jul 06, 2010 22.63 22.90 22.17 22.63 1,533 +0.63(+2.88%)
Jul 02, 2010 22.00 22.30 21.95 22.00 3,038,130 -0.10(-0.45%)
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.