Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	52.91	53.60	52.57	53.43	1,904,699	+0.63(+1.19%)
Apr 29, 2014	52.23	52.81	51.98	52.80	1,579,045	+0.90(+1.73%)
Apr 28, 2014	52.18	52.61	51.37	51.90	962,297	+0.10(+0.19%)
Apr 25, 2014	52.26	52.28	51.76	51.80	758,237	-0.75(-1.43%)
Apr 24, 2014	53.49	53.49	52.40	52.55	1,598,538	-0.75(-1.41%)
Apr 23, 2014	52.51	53.45	52.51	53.30	2,126,074	+0.79(+1.50%)
Apr 22, 2014	52.47	52.70	52.27	52.51	1,004,192	+0.00(+0.00%)
Apr 21, 2014	52.90	52.98	52.17	52.51	702,062	-0.17(-0.32%)
Apr 17, 2014	52.21	52.68	52.68	52.68	1,408,800	+0.18(+0.34%)
Apr 16, 2014	52.59	52.87	52.37	52.50	1,299,218	+0.35(+0.67%)
Apr 15, 2014	51.93	52.45	51.59	52.15	1,968,741	+0.47(+0.91%)
Apr 14, 2014	51.65	51.80	51.17	51.68	1,220,276	+0.40(+0.78%)
Apr 11, 2014	51.43	51.89	50.99	51.28	1,474,243	-0.53(-1.02%)
Apr 10, 2014	53.09	53.16	51.81	51.81	877,498	-1.20(-2.26%)
Apr 09, 2014	52.92	53.05	52.37	53.01	1,094,219	+0.33(+0.63%)
Apr 08, 2014	52.89	52.94	52.36	52.68	1,267,711	-0.23(-0.43%)
Apr 07, 2014	53.02	53.26	52.23	52.91	3,280,749	-0.26(-0.49%)
Apr 04, 2014	54.57	54.59	53.06	53.17	1,265,965	-0.99(-1.83%)
Apr 03, 2014	54.23	54.35	54.02	54.16	1,064,126	+0.00(+0.00%)
Apr 02, 2014	53.91	54.34	53.74	54.16	1,206,495	+0.24(+0.45%)
Apr 01, 2014	53.57	53.96	53.36	53.92	1,041,638	+0.47(+0.88%)
Mar 31, 2014	53.19	53.85	53.18	53.45	1,947,538	+0.56(+1.06%)
Mar 28, 2014	52.45	53.18	52.24	52.89	1,124,632	+0.56(+1.07%)
Mar 27, 2014	52.29	52.62	52.00	52.33	1,454,600	-0.18(-0.34%)
Mar 26, 2014	53.29	53.44	52.47	52.51	1,052,949	-0.56(-1.06%)
Mar 25, 2014	53.51	53.58	52.81	53.07	1,025,190	-0.08(-0.15%)
Mar 24, 2014	54.31	54.52	53.05	53.15	911,354	-1.02(-1.88%)
Mar 21, 2014	54.82	55.07	53.90	54.17	2,529,272	-0.12(-0.22%)
Mar 20, 2014	53.85	54.42	53.75	54.29	986,241	+0.41(+0.76%)
Mar 19, 2014	54.30	54.50	53.53	53.88	902,043	-0.30(-0.55%)
Mar 18, 2014	53.45	54.23	53.43	54.18	927,444	+0.73(+1.37%)
Mar 17, 2014	53.08	53.58	53.08	53.45	1,456,531	+0.70(+1.33%)
Mar 14, 2014	53.26	53.47	52.70	52.75	1,787,479	-0.58(-1.09%)
Mar 13, 2014	54.80	54.89	53.33	53.33	1,600,810	-1.42(-2.59%)
Mar 12, 2014	54.76	54.83	54.46	54.75	1,170,381	-0.21(-0.38%)
Mar 11, 2014	55.23	55.51	54.85	54.96	1,190,955	-0.19(-0.34%)
Mar 10, 2014	55.42	55.44	55.00	55.15	779,214	-0.32(-0.58%)
Mar 07, 2014	55.91	55.98	55.35	55.47	992,497	-0.18(-0.32%)
Mar 06, 2014	55.60	55.98	55.42	55.65	1,324,137	+0.12(+0.22%)
Mar 05, 2014	56.63	56.63	55.48	55.53	1,454,799	-1.02(-1.80%)
Mar 04, 2014	55.98	56.68	55.87	56.55	1,201,544	+1.32(+2.39%)
Mar 03, 2014	55.00	55.50	54.57	55.23	840,743	-0.38(-0.68%)
Feb 28, 2014	55.95	56.20	55.31	55.61	1,319,669	-0.41(-0.73%)
Feb 27, 2014	54.96	56.04	54.96	56.02	1,341,775	+0.86(+1.56%)
Feb 26, 2014	55.08	55.42	54.86	55.16	952,653	+0.21(+0.38%)
Feb 25, 2014	54.84	55.17	54.62	54.95	859,013	+0.05(+0.09%)
Feb 24, 2014	54.40	55.31	54.34	54.90	1,004,166	+0.56(+1.03%)
Feb 21, 2014	54.51	54.71	54.33	54.34	807,175	+0.07(+0.13%)
Feb 20, 2014	54.02	54.64	53.91	54.27	834,463	+0.35(+0.65%)
Feb 19, 2014	54.10	54.76	53.89	53.92	778,247	-0.39(-0.72%)
Feb 18, 2014	53.90	54.37	53.69	54.31	925,695	+0.45(+0.84%)
Feb 14, 2014	53.86	53.86	53.86	53.86	908,300	-0.21(-0.39%)
Feb 13, 2014	53.32	54.07	53.32	54.07	979,488	+0.52(+0.97%)
Feb 12, 2014	53.25	53.60	53.16	53.55	1,748,312	+0.43(+0.81%)
Feb 11, 2014	53.16	53.40	52.63	53.12	1,699,722	+0.09(+0.17%)
Feb 10, 2014	53.58	53.68	52.60	53.03	1,619,905	-0.68(-1.27%)
Feb 07, 2014	52.84	53.74	52.71	53.71	3,217,299	+1.23(+2.34%)
Feb 06, 2014	51.49	52.48	51.35	52.48	2,249,965	+1.10(+2.14%)
Feb 05, 2014	50.95	51.80	50.53	51.38	3,040,518	+0.43(+0.84%)
Feb 04, 2014	49.29	51.33	48.17	50.95	2,950,622	+2.08(+4.26%)

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.