Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	46.95	47.23	47.23	47.23	810,690	+0.34(+0.73%)
Dec 30, 2013	46.52	46.97	46.50	46.89	754,378	+0.48(+1.02%)
Dec 27, 2013	46.54	46.69	46.33	46.41	589,228	+0.08(+0.17%)
Dec 26, 2013	46.43	46.43	46.08	46.33	1,296,137	+0.17(+0.36%)
Dec 24, 2013	46.13	46.27	46.03	46.17	871,056	-0.02(-0.04%)
Dec 23, 2013	46.46	46.52	46.08	46.18	1,026,957	-0.15(-0.32%)
Dec 20, 2013	46.18	46.34	45.81	46.33	1,767,429	+0.41(+0.90%)
Dec 19, 2013	46.03	46.18	45.78	45.92	988,070	-0.10(-0.21%)
Dec 18, 2013	45.12	46.04	44.66	46.02	1,129,444	+1.10(+2.45%)
Dec 17, 2013	45.20	45.20	44.70	44.92	1,048,521	-0.19(-0.43%)
Dec 16, 2013	44.86	45.19	44.84	45.11	719,049	+0.43(+0.96%)
Dec 13, 2013	44.56	44.89	44.48	44.68	947,902	+0.25(+0.55%)
Dec 12, 2013	44.08	44.57	44.08	44.43	998,763	+0.19(+0.44%)
Dec 11, 2013	44.90	44.97	44.13	44.24	1,453,236	-0.65(-1.44%)
Dec 10, 2013	44.48	44.91	44.34	44.89	1,844,704	+0.33(+0.75%)
Dec 09, 2013	44.69	44.98	44.40	44.56	1,165,476	-0.02(-0.04%)
Dec 06, 2013	44.00	44.72	43.97	44.57	950,765	+0.95(+2.17%)
Dec 05, 2013	44.10	44.23	43.57	43.63	1,251,596	-0.57(-1.29%)
Dec 04, 2013	44.14	44.47	43.81	44.20	1,308,723	-0.20(-0.45%)
Dec 03, 2013	44.23	44.80	44.12	44.40	2,244,837	+0.07(+0.16%)
Dec 02, 2013	44.50	44.59	44.27	44.33	1,677,092	-0.07(-0.16%)
Nov 29, 2013	44.51	44.65	44.34	44.40	750,283	-0.14(-0.31%)
Nov 27, 2013	44.61	44.68	44.30	44.54	899,341	+0.01(+0.02%)
Nov 26, 2013	44.58	44.69	44.01	44.53	2,507,485	+0.03(+0.06%)
Nov 25, 2013	44.84	44.95	44.26	44.50	958,127	-0.16(-0.35%)
Nov 22, 2013	44.60	44.69	44.30	44.66	1,672,011	+0.00(+0.00%)
Nov 21, 2013	44.48	44.69	44.31	44.66	1,340,666	+0.27(+0.61%)
Nov 20, 2013	44.72	44.73	44.28	44.39	1,146,643	+0.04(+0.08%)
Nov 19, 2013	44.33	45.11	44.19	44.35	1,392,746	+0.03(+0.08%)
Nov 18, 2013	44.71	44.77	44.23	44.32	1,137,740	-0.31(-0.69%)
Nov 15, 2013	43.94	44.65	43.85	44.63	2,007,987	+0.51(+1.15%)
Nov 14, 2013	43.25	44.23	43.15	44.12	1,755,209	+1.45(+3.39%)
Nov 12, 2013	42.08	42.79	41.98	42.67	1,093,020	+0.46(+1.08%)
Nov 11, 2013	42.18	42.48	42.09	42.22	1,213,144	-0.11(-0.27%)
Nov 08, 2013	41.61	42.49	41.52	42.33	1,986,509	+0.59(+1.41%)
Nov 07, 2013	42.64	42.70	41.69	41.74	910,891	-0.74(-1.75%)
Nov 06, 2013	42.49	42.61	42.22	42.49	944,167	+0.02(+0.04%)
Nov 05, 2013	42.47	42.58	42.24	42.47	939,264	-0.05(-0.12%)
Nov 04, 2013	42.59	42.68	42.36	42.52	945,437	-0.01(-0.02%)
Nov 01, 2013	42.88	42.94	42.50	42.53	1,163,416	-0.18(-0.41%)
Oct 31, 2013	42.67	43.11	42.45	42.71	1,336,279	-0.04(-0.08%)
Oct 30, 2013	43.17	43.36	42.69	42.74	2,002,194	-0.42(-0.97%)
Oct 29, 2013	41.44	43.48	41.16	43.16	2,439,381	+2.04(+4.96%)
Oct 28, 2013	41.56	41.61	41.11	41.12	1,966,648	-0.44(-1.05%)
Oct 25, 2013	41.63	41.73	41.45	41.56	1,044,687	-0.03(-0.08%)
Oct 24, 2013	41.72	41.88	41.52	41.59	932,975	-0.11(-0.25%)
Oct 23, 2013	41.80	41.94	41.52	41.70	1,100,979	-0.30(-0.71%)
Oct 22, 2013	41.72	42.13	41.70	42.00	903,828	+0.32(+0.78%)
Oct 21, 2013	41.52	41.74	41.38	41.67	738,289	+0.18(+0.44%)
Oct 18, 2013	41.05	41.72	40.82	41.49	1,518,501	+0.61(+1.50%)
Oct 17, 2013	40.69	40.88	40.53	40.88	1,382,921	+0.04(+0.11%)
Oct 16, 2013	40.31	40.88	40.22	40.83	1,112,847	+0.86(+2.15%)
Oct 15, 2013	40.38	40.47	39.96	39.97	1,057,493	-0.57(-1.40%)
Oct 14, 2013	40.32	40.64	40.23	40.54	764,698	+0.10(+0.24%)
Oct 11, 2013	40.04	40.50	40.03	40.45	739,306	+0.21(+0.52%)
Oct 10, 2013	39.61	40.24	39.61	40.24	1,268,609	+0.90(+2.29%)
Oct 09, 2013	39.68	39.69	38.95	39.33	1,939,887	-0.30(-0.75%)
Oct 08, 2013	40.18	40.29	39.62	39.63	1,724,733	-0.58(-1.44%)
Oct 07, 2013	40.45	40.48	40.21	40.21	953,756	-0.57(-1.40%)
Oct 04, 2013	40.38	40.80	40.32	40.78	1,677,358	+0.42(+1.04%)
Oct 03, 2013	41.08	41.10	40.28	40.36	2,042,381	-0.86(-2.08%)
Oct 02, 2013	40.89	41.23	40.78	41.22	1,363,868	+0.15(+0.36%)

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.