Fidelity National Information Services (NY: FIS )

77.81 +1.02 (+1.33%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 27.12 27.20 26.76 26.78 2,685,693 -0.39(-1.45%)
Sep 27, 2012 27.36 27.42 27.16 27.18 1,846,766 -0.11(-0.41%)
Sep 26, 2012 27.69 27.77 27.23 27.29 2,189,528 -0.39(-1.39%)
Sep 25, 2012 27.96 28.16 27.67 27.67 1,927,371 -0.17(-0.62%)
Sep 24, 2012 27.68 28.04 27.60 27.84 2,361,186 -0.15(-0.55%)
Sep 21, 2012 28.02 28.14 27.85 28.00 4,481,212 +0.07(+0.25%)
Sep 20, 2012 27.70 28.01 27.57 27.93 1,830,471 +0.19(+0.68%)
Sep 19, 2012 27.83 27.95 27.73 27.74 2,242,438 -0.09(-0.31%)
Sep 18, 2012 27.66 27.84 27.52 27.83 1,349,784 +0.19(+0.68%)
Sep 17, 2012 27.20 27.70 27.06 27.64 5,442,913 +0.45(+1.64%)
Sep 14, 2012 27.40 27.44 27.15 27.19 2,834,164 -0.19(-0.69%)
Sep 13, 2012 27.04 27.48 26.98 27.38 2,307,246 +0.35(+1.30%)
Sep 12, 2012 27.36 27.36 27.00 27.03 1,555,727 -0.21(-0.79%)
Sep 11, 2012 27.70 27.70 27.24 27.24 1,648,297 -0.43(-1.54%)
Sep 10, 2012 27.66 27.87 27.65 27.67 1,227,648 -0.19(-0.67%)
Sep 07, 2012 27.81 27.98 27.77 27.86 1,382,686 +0.03(+0.12%)
Sep 06, 2012 27.35 27.84 27.33 27.82 1,671,402 +0.64(+2.35%)
Sep 05, 2012 26.99 27.41 26.95 27.18 2,178,906 +0.26(+0.98%)
Sep 04, 2012 26.87 27.03 26.68 26.92 1,363,149 +0.07(+0.25%)
Aug 31, 2012 26.99 27.02 26.69 26.85 1,564,483 +0.02(+0.06%)
Aug 30, 2012 26.92 26.99 26.81 26.84 1,351,122 -0.20(-0.76%)
Aug 29, 2012 27.04 27.11 26.85 27.04 920,306 -0.17(-0.63%)
Aug 27, 2012 27.36 27.36 27.13 27.21 720,941 -0.03(-0.13%)
Aug 24, 2012 26.92 27.30 26.84 27.24 1,192,008 +0.20(+0.76%)
Aug 23, 2012 26.95 27.11 26.80 27.04 1,201,885 +0.03(+0.13%)
Aug 22, 2012 27.02 27.18 26.85 27.01 1,327,743 -0.26(-0.94%)
Aug 21, 2012 27.25 27.44 27.13 27.26 3,075,912 -0.02(-0.06%)
Aug 20, 2012 26.58 27.37 26.58 27.28 3,035,203 +0.71(+2.66%)
Aug 17, 2012 26.40 26.60 26.28 26.57 6,807,895 +0.23(+0.87%)
Aug 16, 2012 26.38 26.57 26.18 26.34 1,736,220 +0.02(+0.06%)
Aug 15, 2012 26.47 26.54 26.31 26.32 1,428,664 -0.21(-0.80%)
Aug 14, 2012 26.49 26.64 26.43 26.54 1,906,785 +0.12(+0.45%)
Aug 13, 2012 26.38 26.44 26.25 26.42 1,901,904 -0.06(-0.23%)
Aug 10, 2012 26.35 26.50 26.35 26.48 1,089,009 +0.02(+0.06%)
Aug 09, 2012 26.43 26.54 26.37 26.46 946,313 +0.03(+0.13%)
Aug 08, 2012 26.38 26.55 26.29 26.43 2,759,674 -0.03(-0.13%)
Aug 07, 2012 26.65 26.71 26.46 26.46 2,457,689 -0.08(-0.29%)
Aug 06, 2012 26.85 26.96 26.49 26.54 1,296,982 -0.29(-1.08%)
Aug 03, 2012 26.61 26.90 26.47 26.83 3,544,062 +0.52(+1.98%)
Aug 02, 2012 26.04 26.38 25.97 26.31 2,815,307 +0.13(+0.49%)
Aug 01, 2012 26.87 26.95 26.07 26.18 2,614,472 -0.62(-2.32%)
Jul 31, 2012 27.01 27.01 26.76 26.80 2,594,332 -0.18(-0.66%)
Jul 30, 2012 27.29 27.46 26.98 26.98 3,257,914 -0.57(-2.07%)
Jul 27, 2012 27.18 27.64 27.04 27.55 3,226,599 +0.53(+1.96%)
Jul 26, 2012 27.40 27.56 27.01 27.02 2,457,090 +0.03(+0.09%)
Jul 25, 2012 27.29 27.30 26.96 27.00 1,449,933 -0.29(-1.06%)
Jul 24, 2012 27.35 27.49 27.14 27.29 1,738,098 +0.01(+0.03%)
Jul 23, 2012 27.19 27.46 26.95 27.28 1,891,026 -0.11(-0.40%)
Jul 20, 2012 27.70 27.74 27.36 27.39 1,770,083 -0.40(-1.44%)
Jul 19, 2012 28.40 28.40 27.73 27.79 2,789,622 -0.45(-1.60%)
Jul 18, 2012 28.80 28.96 27.50 28.24 5,395,607 -0.94(-3.21%)
Jul 17, 2012 29.26 29.43 29.09 29.18 1,380,651 -0.06(-0.20%)
Jul 16, 2012 29.09 29.37 28.98 29.24 1,447,778 -0.02(-0.06%)
Jul 13, 2012 28.45 29.27 28.41 29.26 2,560,181 +0.33(+1.15%)
Jul 12, 2012 28.86 29.02 28.80 28.92 1,494,657 -0.16(-0.56%)
Jul 11, 2012 28.95 29.16 28.83 29.09 1,449,510 +0.20(+0.68%)
Jul 10, 2012 29.42 29.70 28.83 28.89 1,449,204 -0.41(-1.40%)
Jul 09, 2012 29.17 29.32 28.92 29.30 940,101 +0.07(+0.23%)
Jul 06, 2012 29.14 29.32 28.99 29.23 1,395,611 -0.15(-0.52%)
Jul 05, 2012 29.49 29.71 29.38 29.38 1,393,530 -0.28(-0.95%)
Jul 03, 2012 29.35 29.67 29.30 29.67 941,023 +0.29(+0.99%)
Jul 02, 2012 29.08 29.39 28.87 29.38 2,518,278 +0.32(+1.11%)
Jun 29, 2012 28.96 29.05 28.81 29.05 3,123,606 +0.53(+1.85%)
Jun 28, 2012 28.62 28.71 28.30 28.52 2,284,006 -0.21(-0.74%)
Jun 27, 2012 27.91 28.83 27.91 28.74 3,063,848 +0.83(+2.96%)
Jun 26, 2012 27.70 27.98 27.64 27.91 1,574,058 +0.21(+0.77%)
Jun 25, 2012 28.09 28.10 27.69 27.70 1,269,486 -0.67(-2.37%)
Jun 22, 2012 28.28 28.50 28.15 28.37 1,242,724 +0.25(+0.88%)
Jun 21, 2012 28.88 28.91 28.12 28.12 1,265,242 -0.75(-2.60%)
Jun 20, 2012 28.45 28.92 28.45 28.87 2,099,309 +0.38(+1.35%)
Jun 19, 2012 28.39 28.73 28.38 28.49 1,172,631 +0.15(+0.54%)
Jun 18, 2012 28.08 28.39 27.95 28.34 1,113,885 +0.19(+0.67%)
Jun 15, 2012 27.80 28.21 27.73 28.15 3,639,463 +0.37(+1.32%)
Jun 14, 2012 27.61 27.88 27.59 27.78 1,542,485 +0.17(+0.62%)
Jun 13, 2012 27.21 27.75 26.95 27.61 2,272,451 +0.42(+1.54%)
Jun 12, 2012 27.13 27.32 26.96 27.19 1,451,805 +0.13(+0.47%)
Jun 11, 2012 27.64 27.73 27.06 27.07 1,400,978 -0.37(-1.36%)
Jun 08, 2012 27.09 27.44 27.03 27.44 885,250 +0.24(+0.87%)
Jun 07, 2012 27.55 27.57 27.16 27.20 1,258,833 -0.03(-0.09%)
Jun 06, 2012 27.08 27.24 26.93 27.23 1,767,485 +0.37(+1.39%)
Jun 05, 2012 26.41 26.90 26.32 26.85 1,511,888 +0.39(+1.47%)
Jun 04, 2012 26.57 26.75 26.23 26.46 2,152,104 -0.11(-0.41%)
Jun 01, 2012 27.39 27.44 26.56 26.57 2,532,994 -1.19(-4.30%)
May 31, 2012 27.89 28.00 27.56 27.77 6,785,541 -0.14(-0.52%)
May 30, 2012 28.06 28.11 27.85 27.91 2,579,776 -0.33(-1.17%)
May 29, 2012 28.07 28.29 27.78 28.24 1,978,667 +0.44(+1.58%)
May 25, 2012 27.96 28.01 27.68 27.80 1,171,695 -0.12(-0.42%)
May 24, 2012 27.92 28.03 27.65 27.92 2,015,241 +0.10(+0.37%)
May 23, 2012 27.46 27.85 27.35 27.82 2,419,217 +0.19(+0.71%)
May 22, 2012 27.13 27.63 26.97 27.63 2,058,003 +0.58(+2.16%)
May 21, 2012 26.58 27.08 26.57 27.04 1,708,719 +0.47(+1.75%)
May 18, 2012 27.18 27.26 26.52 26.57 1,935,416 -0.56(-2.06%)
May 17, 2012 27.52 27.57 27.13 27.13 1,805,981 -0.42(-1.51%)
May 16, 2012 27.58 27.82 27.47 27.55 1,709,682 +0.06(+0.22%)
May 15, 2012 27.50 27.69 27.30 27.49 1,368,108 -0.03(-0.12%)
May 14, 2012 27.54 27.65 27.30 27.52 1,178,725 -0.21(-0.76%)
May 11, 2012 27.47 27.88 27.40 27.74 1,575,958 +0.15(+0.55%)
May 10, 2012 27.49 27.65 27.42 27.58 1,711,694 +0.27(+0.99%)
May 09, 2012 26.99 27.52 26.97 27.31 1,735,452 +0.00(+0.00%)
May 08, 2012 27.46 27.54 27.06 27.31 1,796,733 -0.35(-1.26%)
May 07, 2012 27.81 27.94 27.62 27.66 1,155,693 -0.24(-0.85%)
May 04, 2012 28.12 28.24 27.85 27.90 1,422,792 -0.34(-1.20%)
May 03, 2012 28.64 28.64 28.22 28.24 906,765 -0.45(-1.57%)
May 02, 2012 28.72 28.80 28.53 28.68 2,237,723 -0.14(-0.50%)
May 01, 2012 28.54 28.93 28.52 28.83 2,059,304 +0.30(+1.07%)
Apr 30, 2012 28.59 28.66 28.31 28.52 1,360,079 -0.19(-0.65%)
Apr 27, 2012 28.67 28.80 28.51 28.71 2,403,342 +0.22(+0.77%)
Apr 26, 2012 27.93 28.80 27.89 28.49 2,870,917 +0.47(+1.69%)
Apr 25, 2012 27.87 28.14 27.61 28.02 2,030,067 +0.37(+1.35%)
Apr 24, 2012 27.80 27.86 27.55 27.64 1,590,878 -0.20(-0.73%)
Apr 23, 2012 27.75 27.88 27.52 27.85 1,702,145 -0.17(-0.61%)
Apr 20, 2012 28.12 28.23 28.02 28.02 2,190,726 -0.03(-0.09%)
Apr 19, 2012 28.22 28.57 27.89 28.04 1,921,753 -0.26(-0.93%)
Apr 18, 2012 28.06 28.40 27.96 28.30 2,073,382 +0.09(+0.33%)
Apr 17, 2012 27.62 28.34 27.41 28.21 2,678,759 +0.38(+1.37%)
Apr 16, 2012 27.49 27.97 27.48 27.83 1,364,655 +0.31(+1.14%)
Apr 13, 2012 27.77 27.89 27.52 27.52 1,412,912 -0.35(-1.25%)
Apr 12, 2012 27.79 28.02 27.77 27.86 1,937,995 +0.09(+0.34%)
Apr 11, 2012 27.50 27.84 27.42 27.77 2,512,060 +0.47(+1.74%)
Apr 10, 2012 27.28 27.57 27.22 27.30 3,581,282 +0.01(+0.03%)
Apr 09, 2012 27.26 27.41 27.15 27.29 1,776,035 -0.31(-1.14%)
Apr 05, 2012 27.47 27.68 27.46 27.60 2,272,108 +0.03(+0.12%)
Apr 04, 2012 27.98 28.02 27.55 27.57 1,998,382 -0.58(-2.08%)
Apr 03, 2012 28.44 28.52 27.96 28.15 1,616,361 -0.29(-1.01%)
Apr 02, 2012 27.94 28.74 27.83 28.44 3,033,635 +0.38(+1.36%)
Mar 30, 2012 28.29 28.33 27.90 28.06 2,346,441 +0.06(+0.21%)
Mar 29, 2012 27.77 28.16 27.77 28.00 1,909,509 +0.00(+0.00%)
Mar 28, 2012 28.08 28.12 27.75 28.00 1,692,288 -0.08(-0.30%)
Mar 27, 2012 28.32 28.32 28.02 28.08 1,201,846 -0.17(-0.60%)
Mar 26, 2012 28.10 28.26 27.99 28.25 1,899,759 +0.33(+1.18%)
Mar 23, 2012 27.88 27.99 27.66 27.92 1,290,410 +0.02(+0.06%)
Mar 22, 2012 27.64 27.99 27.57 27.90 1,448,160 +0.05(+0.18%)
Mar 21, 2012 27.74 27.98 27.68 27.85 1,756,445 +0.00(+0.00%)
Mar 20, 2012 27.65 27.93 27.49 27.85 2,112,615 +0.00(+0.00%)
Mar 19, 2012 27.85 27.93 27.74 27.85 1,585,625 -0.10(-0.36%)
Mar 16, 2012 27.90 28.01 27.73 27.96 4,494,465 +0.14(+0.52%)
Mar 15, 2012 27.30 27.96 27.23 27.81 2,834,360 +0.52(+1.89%)
Mar 14, 2012 27.09 27.35 26.97 27.30 1,475,358 +0.30(+1.10%)
Mar 13, 2012 26.91 27.00 26.75 27.00 2,449,248 +0.24(+0.91%)
Mar 12, 2012 26.67 26.88 26.56 26.75 1,406,149 +0.08(+0.32%)
Mar 09, 2012 26.80 26.86 26.59 26.67 1,233,744 -0.02(-0.06%)
Mar 08, 2012 26.70 26.78 26.50 26.69 1,438,989 +0.24(+0.89%)
Mar 07, 2012 26.26 26.54 26.15 26.45 1,572,040 +0.29(+1.09%)
Mar 06, 2012 26.27 26.48 26.07 26.16 1,447,178 -0.30(-1.15%)
Mar 05, 2012 26.31 26.52 26.27 26.47 1,641,676 +0.21(+0.80%)
Mar 02, 2012 26.83 26.83 26.24 26.26 1,403,095 -0.62(-2.32%)
Mar 01, 2012 26.77 26.92 26.71 26.88 2,829,512 +0.17(+0.63%)
Feb 29, 2012 26.49 26.76 26.35 26.71 2,861,573 +0.21(+0.79%)
Feb 28, 2012 26.32 26.63 26.14 26.50 2,377,541 +0.22(+0.83%)
Feb 27, 2012 25.99 26.44 25.85 26.28 1,843,666 +0.13(+0.48%)
Feb 24, 2012 26.16 26.28 26.08 26.16 1,818,881 -0.03(-0.13%)
Feb 23, 2012 25.86 26.25 25.80 26.19 3,646,578 +0.32(+1.24%)
Feb 22, 2012 25.75 26.06 25.75 25.87 2,766,120 -0.03(-0.13%)
Feb 21, 2012 25.93 26.01 25.74 25.90 2,402,966 +0.06(+0.23%)
Feb 17, 2012 26.34 26.35 25.68 25.85 4,072,035 -0.39(-1.48%)
Feb 16, 2012 26.47 26.53 26.22 26.23 2,110,959 -0.24(-0.89%)
Feb 15, 2012 26.45 26.91 26.34 26.47 3,709,366 +0.34(+1.29%)
Feb 14, 2012 24.97 26.35 24.97 26.13 5,298,381 +1.72(+7.03%)
Feb 13, 2012 24.26 24.48 24.11 24.41 2,886,805 +0.29(+1.22%)
Feb 10, 2012 24.08 24.14 24.01 24.12 1,892,338 -0.10(-0.42%)
Feb 09, 2012 24.37 24.39 24.13 24.22 2,371,153 -0.04(-0.17%)
Feb 08, 2012 24.33 24.43 24.15 24.26 2,798,909 -0.07(-0.28%)
Feb 07, 2012 24.46 24.46 24.30 24.33 1,994,455 -0.30(-1.23%)
Feb 06, 2012 24.54 24.68 24.46 24.63 1,389,115 -0.12(-0.48%)
Feb 03, 2012 24.41 24.75 24.38 24.75 2,877,486 +0.55(+2.26%)
Feb 02, 2012 24.26 24.27 24.13 24.20 2,189,039 +0.04(+0.17%)
Feb 01, 2012 24.02 24.23 23.97 24.16 2,472,854 +0.12(+0.49%)
Jan 31, 2012 24.04 24.14 23.89 24.04 2,345,934 +0.00(+0.00%)
Jan 30, 2012 23.76 24.06 23.64 24.04 1,164,810 +0.01(+0.03%)
Jan 27, 2012 23.80 24.09 23.77 24.04 1,510,340 +0.12(+0.49%)
Jan 26, 2012 23.92 23.98 23.74 23.92 1,140,150 +0.07(+0.28%)
Jan 25, 2012 23.56 23.91 23.41 23.85 1,214,594 +0.24(+1.00%)
Jan 24, 2012 23.28 23.67 23.24 23.61 1,125,849 +0.08(+0.32%)
Jan 23, 2012 23.40 23.57 23.29 23.54 1,266,249 +0.10(+0.43%)
Jan 20, 2012 23.24 23.47 23.14 23.44 1,661,930 +0.20(+0.87%)
Jan 19, 2012 23.15 23.38 23.13 23.24 1,559,317 +0.18(+0.77%)
Jan 18, 2012 22.76 23.10 22.61 23.06 1,042,532 +0.30(+1.33%)
Jan 17, 2012 22.81 22.97 22.71 22.76 1,618,786 +0.08(+0.33%)
Jan 13, 2012 22.68 22.76 22.49 22.68 1,703,969 -0.13(-0.59%)
Jan 12, 2012 23.07 23.10 22.71 22.81 2,386,839 -0.11(-0.48%)
Jan 11, 2012 22.80 23.01 22.76 22.92 1,261,328 +0.05(+0.22%)
Jan 10, 2012 23.00 23.19 22.55 22.87 1,926,665 +0.15(+0.67%)
Jan 09, 2012 22.31 22.78 22.28 22.72 1,739,724 +0.47(+2.12%)
Jan 06, 2012 22.59 22.71 22.23 22.25 2,166,174 -0.40(-1.75%)
Jan 05, 2012 22.36 22.90 22.36 22.65 2,228,289 +0.17(+0.75%)
Jan 04, 2012 22.41 22.55 22.15 22.48 2,027,592 +0.09(+0.41%)
Dec 30, 2011 22.35 22.49 22.28 22.39 1,135,749 +0.05(+0.23%)
Dec 29, 2011 22.27 22.38 22.19 22.33 1,551,042 +0.16(+0.72%)
Dec 28, 2011 22.46 22.52 22.11 22.17 1,834,007 -0.27(-1.20%)
Dec 27, 2011 22.30 22.60 22.29 22.44 1,247,869 +0.05(+0.23%)
Dec 23, 2011 22.31 22.52 22.29 22.39 1,255,944 +0.45(+2.07%)
Dec 21, 2011 21.66 21.96 21.59 21.94 1,891,588 +0.16(+0.73%)
Dec 20, 2011 21.48 21.92 21.48 21.78 3,334,523 +0.72(+3.40%)
Dec 19, 2011 21.50 21.54 21.03 21.06 1,907,957 -0.34(-1.57%)
Dec 16, 2011 21.41 21.67 21.27 21.40 2,975,082 +0.16(+0.75%)
Dec 15, 2011 21.56 21.71 21.20 21.24 2,221,491 -0.13(-0.63%)
Dec 14, 2011 21.20 21.59 21.15 21.37 2,997,813 +0.18(+0.83%)
Dec 13, 2011 21.49 21.66 21.07 21.20 2,115,928 -0.15(-0.71%)
Dec 12, 2011 21.46 21.56 21.30 21.35 2,146,771 -0.26(-1.21%)
Dec 09, 2011 21.24 21.75 21.20 21.61 2,897,729 +0.45(+2.10%)
Dec 08, 2011 21.69 21.79 21.12 21.16 3,461,202 -0.65(-2.97%)
Dec 07, 2011 21.14 21.83 20.95 21.81 3,041,697 +0.60(+2.81%)
Dec 06, 2011 21.50 21.50 21.21 21.21 2,491,116 -0.29(-1.33%)
Dec 05, 2011 21.26 21.64 21.17 21.50 2,719,782 +0.57(+2.73%)
Dec 02, 2011 20.91 20.98 20.80 20.93 2,905,548 +0.25(+1.22%)
Dec 01, 2011 20.16 20.85 20.11 20.68 3,083,671 +0.44(+2.16%)
Nov 30, 2011 19.81 20.25 19.66 20.24 4,350,882 +1.09(+5.70%)
Nov 29, 2011 19.43 19.47 19.12 19.15 2,446,175 -0.36(-1.85%)
Nov 28, 2011 19.46 19.55 19.34 19.51 1,325,152 +0.54(+2.83%)
Nov 25, 2011 19.06 19.23 18.93 18.97 1,043,044 -0.17(-0.88%)
Nov 23, 2011 19.01 19.33 18.94 19.14 2,856,805 -0.04(-0.22%)
Nov 22, 2011 19.60 19.68 19.12 19.18 2,540,330 -0.45(-2.31%)
Nov 21, 2011 19.58 19.75 19.42 19.64 2,345,541 -0.26(-1.31%)
Nov 18, 2011 19.86 20.00 19.69 19.90 3,832,650 +0.04(+0.21%)
Nov 17, 2011 20.49 20.58 19.81 19.85 3,103,797 -0.71(-3.43%)
Nov 16, 2011 20.75 21.08 20.53 20.56 2,182,308 -0.35(-1.69%)
Nov 15, 2011 20.98 21.14 20.79 20.91 4,554,459 -0.09(-0.44%)
Nov 14, 2011 21.51 21.53 20.92 21.00 2,150,134 -0.66(-3.03%)
Nov 11, 2011 21.43 21.70 21.40 21.66 1,128,034 +0.58(+2.75%)
Nov 10, 2011 21.16 21.24 20.82 21.08 1,870,547 +0.18(+0.88%)
Nov 09, 2011 21.24 21.38 20.88 20.90 2,405,345 -0.94(-4.31%)
Nov 08, 2011 21.64 21.84 21.39 21.84 1,333,665 +0.28(+1.29%)
Nov 07, 2011 21.19 21.56 21.08 21.56 1,820,418 +0.36(+1.70%)
Nov 04, 2011 21.24 21.34 20.94 21.20 2,052,423 -0.24(-1.10%)
Nov 03, 2011 20.85 21.46 20.59 21.43 2,378,243 +0.77(+3.74%)
Nov 02, 2011 21.11 21.26 20.54 20.66 3,813,829 -0.18(-0.85%)
Nov 01, 2011 20.49 21.44 20.21 20.84 6,691,920 -1.16(-5.27%)
Oct 31, 2011 22.42 22.69 21.97 22.00 4,165,161 -0.76(-3.32%)
Oct 28, 2011 22.70 22.83 22.56 22.75 2,104,041 -0.19(-0.84%)
Oct 27, 2011 22.80 23.08 22.57 22.95 3,111,088 +0.84(+3.80%)
Oct 26, 2011 22.06 22.17 21.43 22.11 2,216,235 +0.34(+1.54%)
Oct 25, 2011 22.06 22.22 21.71 21.77 1,783,403 -0.44(-1.97%)
Oct 24, 2011 21.72 22.27 21.64 22.21 1,052,226 +0.55(+2.52%)
Oct 21, 2011 21.62 21.77 21.43 21.66 1,800,986 +0.28(+1.30%)
Oct 20, 2011 21.52 21.73 21.10 21.38 2,138,606 -0.10(-0.47%)
Oct 19, 2011 22.11 22.11 21.42 21.48 1,623,046 -0.63(-2.85%)
Oct 18, 2011 21.47 22.20 21.24 22.11 2,427,807 +0.60(+2.77%)
Oct 17, 2011 21.79 21.85 21.47 21.52 1,957,119 -0.41(-1.88%)
Oct 14, 2011 21.89 22.01 21.75 21.93 1,323,865 +0.30(+1.40%)
Oct 13, 2011 21.59 21.71 21.29 21.63 1,187,944 -0.08(-0.39%)
Oct 12, 2011 21.64 21.84 21.43 21.71 1,848,151 +0.25(+1.17%)
Oct 11, 2011 21.18 21.65 21.13 21.46 911,630 +0.05(+0.24%)
Oct 10, 2011 21.21 21.41 21.12 21.41 1,290,807 +0.58(+2.78%)
Oct 07, 2011 21.16 21.23 20.79 20.83 2,134,338 -0.34(-1.59%)
Oct 06, 2011 20.70 21.17 20.70 21.16 2,277,089 +0.72(+3.53%)
Oct 05, 2011 20.60 20.72 20.16 20.44 3,227,115 -0.12(-0.57%)
Oct 04, 2011 19.40 20.61 19.37 20.56 3,035,309 +0.86(+4.35%)
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.