Fidelity National Information Services (NY: FIS )

75.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 60.75 60.88 60.35 60.49 1,234,030 -0.49(-0.81%)
Feb 26, 2015 60.90 61.13 60.74 60.98 839,484 +0.12(+0.19%)
Feb 25, 2015 60.83 61.26 60.77 60.86 1,115,361 -0.13(-0.22%)
Feb 24, 2015 60.91 61.21 60.79 61.00 967,246 -0.04(-0.07%)
Feb 23, 2015 61.46 61.56 60.69 61.04 1,350,835 -0.42(-0.68%)
Feb 20, 2015 60.50 61.73 60.34 61.46 3,170,328 +0.89(+1.46%)
Feb 19, 2015 60.25 60.59 60.03 60.58 1,087,506 +0.39(+0.65%)
Feb 18, 2015 59.58 60.32 59.57 60.18 1,201,614 +0.30(+0.51%)
Feb 17, 2015 59.29 59.92 59.29 59.88 1,009,003 +0.35(+0.59%)
Feb 13, 2015 59.24 59.53 59.53 59.53 784,335 +0.30(+0.50%)
Feb 12, 2015 58.49 59.23 58.49 59.23 852,216 +0.93(+1.60%)
Feb 11, 2015 57.94 58.49 57.89 58.30 1,082,818 +0.42(+0.73%)
Feb 10, 2015 57.16 58.03 57.05 57.88 768,765 +0.96(+1.68%)
Feb 09, 2015 56.80 57.17 56.58 56.92 1,375,658 -0.29(-0.50%)
Feb 06, 2015 57.32 57.81 56.94 57.21 1,669,181 -0.07(-0.12%)
Feb 05, 2015 57.68 57.98 56.45 57.28 2,058,419 -0.43(-0.74%)
Feb 04, 2015 57.53 58.04 57.10 57.71 1,540,663 +0.14(+0.25%)
Feb 03, 2015 56.60 57.62 56.37 57.57 1,231,057 +1.19(+2.11%)
Feb 02, 2015 56.25 56.39 55.17 56.38 1,256,653 +0.51(+0.91%)
Jan 30, 2015 56.41 56.59 55.81 55.87 1,608,651 -0.83(-1.47%)
Jan 29, 2015 55.84 56.83 55.66 56.70 1,233,791 +0.85(+1.52%)
Jan 28, 2015 57.01 57.06 55.81 55.85 1,207,111 -0.65(-1.16%)
Jan 27, 2015 56.63 56.76 56.13 56.50 1,171,244 -0.81(-1.42%)
Jan 26, 2015 57.16 57.46 56.81 57.32 715,560 +0.04(+0.06%)
Jan 23, 2015 57.15 57.65 56.95 57.28 864,502 +0.15(+0.27%)
Jan 22, 2015 56.39 57.24 55.93 57.13 720,681 +0.99(+1.77%)
Jan 21, 2015 56.26 56.55 55.85 56.14 841,792 -0.50(-0.88%)
Jan 20, 2015 56.78 57.08 56.07 56.64 731,778 +0.00(+0.00%)
Jan 16, 2015 55.63 56.68 55.58 56.64 946,015 +0.89(+1.59%)
Jan 15, 2015 55.87 56.06 55.37 55.75 837,965 +0.07(+0.13%)
Jan 14, 2015 55.56 55.79 55.08 55.68 653,753 -0.58(-1.03%)
Jan 13, 2015 56.42 57.26 55.67 56.26 1,058,021 +0.13(+0.22%)
Jan 12, 2015 56.28 56.53 55.86 56.14 744,440 -0.18(-0.32%)
Jan 09, 2015 56.63 56.75 56.04 56.32 636,461 -0.19(-0.33%)
Jan 08, 2015 56.23 56.55 56.12 56.50 1,013,776 +0.79(+1.41%)
Jan 07, 2015 55.30 55.75 54.91 55.72 1,033,832 +0.90(+1.65%)
Jan 06, 2015 54.94 55.24 54.02 54.81 1,329,807 -0.07(-0.13%)
Jan 05, 2015 55.63 55.70 54.36 54.88 1,064,862 -0.97(-1.73%)
Jan 02, 2015 55.78 56.41 55.32 55.85 745,013 +0.19(+0.34%)
Dec 31, 2014 56.75 55.66 55.66 55.66 739,637 -0.86(-1.52%)
Dec 30, 2014 56.69 56.78 56.48 56.52 473,789 -0.36(-0.63%)
Dec 29, 2014 56.76 57.00 56.57 56.88 684,929 +0.04(+0.08%)
Dec 26, 2014 57.19 57.20 56.79 56.84 409,628 -0.10(-0.17%)
Dec 24, 2014 57.26 56.93 56.93 56.93 526,205 -0.38(-0.66%)
Dec 23, 2014 57.07 57.41 57.01 57.31 651,552 +0.44(+0.77%)
Dec 22, 2014 56.61 57.06 56.60 56.87 1,277,594 +0.43(+0.76%)
Dec 19, 2014 57.06 57.54 56.31 56.44 3,285,071 -0.47(-0.82%)
Dec 18, 2014 55.62 56.92 55.46 56.91 1,519,854 +1.87(+3.40%)
Dec 17, 2014 53.93 55.05 53.73 55.04 1,350,295 +1.20(+2.23%)
Dec 16, 2014 54.01 54.71 53.65 53.84 1,253,095 -0.26(-0.48%)
Dec 15, 2014 54.03 54.33 53.43 54.10 1,622,930 +0.11(+0.20%)
Dec 12, 2014 53.95 54.37 53.90 53.99 1,575,696 -0.38(-0.69%)
Dec 11, 2014 54.31 54.86 54.17 54.37 976,623 +0.13(+0.25%)
Dec 10, 2014 54.50 54.61 54.00 54.23 1,448,604 -0.45(-0.83%)
Dec 09, 2014 54.04 54.73 53.93 54.69 784,152 +0.06(+0.11%)
Dec 08, 2014 54.82 55.09 54.30 54.62 785,400 -0.30(-0.55%)
Dec 05, 2014 54.95 55.06 54.74 54.93 700,193 -0.03(-0.05%)
Dec 04, 2014 55.08 55.23 54.74 54.95 718,260 -0.08(-0.15%)
Dec 03, 2014 54.68 55.11 54.55 55.03 788,410 +0.29(+0.52%)
Dec 02, 2014 54.86 54.96 54.66 54.75 935,654 -0.01(-0.02%)
Dec 01, 2014 54.22 54.99 54.09 54.76 1,080,461 +0.21(+0.39%)
Nov 28, 2014 54.28 54.96 54.09 54.54 672,248 +0.38(+0.71%)
Nov 26, 2014 53.94 54.16 54.16 54.16 936,865 +0.27(+0.50%)
Nov 25, 2014 53.75 54.10 53.49 53.89 1,120,854 +0.31(+0.58%)
Nov 24, 2014 53.44 53.68 53.42 53.58 765,529 +0.19(+0.35%)
Nov 21, 2014 53.62 53.71 53.31 53.39 1,073,892 +0.18(+0.34%)
Nov 20, 2014 53.07 53.31 52.91 53.22 737,943 -0.07(-0.13%)
Nov 19, 2014 53.27 53.35 52.90 53.29 857,078 -0.02(-0.03%)
Nov 18, 2014 52.91 53.45 52.81 53.30 1,350,270 +0.30(+0.57%)
Nov 17, 2014 52.61 53.07 52.42 53.00 1,050,389 +0.30(+0.58%)
Nov 14, 2014 52.90 53.10 52.58 52.70 3,365,715 -0.16(-0.30%)
Nov 13, 2014 52.64 52.87 52.42 52.86 1,294,845 +0.35(+0.66%)
Nov 12, 2014 52.00 52.53 52.00 52.51 1,361,714 +0.37(+0.72%)
Nov 11, 2014 52.21 52.31 51.97 52.14 1,034,609 -0.08(-0.15%)
Nov 10, 2014 51.90 52.29 50.98 52.22 1,009,519 +0.18(+0.34%)
Nov 07, 2014 52.55 52.57 51.94 52.04 1,078,299 -0.48(-0.92%)
Nov 06, 2014 52.51 52.62 52.29 52.52 688,478 +0.12(+0.22%)
Nov 05, 2014 52.23 52.48 51.88 52.40 1,220,468 +0.50(+0.96%)
Nov 04, 2014 51.86 52.19 51.73 51.90 1,311,433 -0.09(-0.17%)
Nov 03, 2014 52.25 52.37 51.82 51.99 1,191,882 -0.05(-0.10%)
Oct 31, 2014 51.87 52.81 51.84 52.05 2,657,865 +0.89(+1.74%)
Oct 30, 2014 50.10 51.58 50.10 51.16 2,112,576 +1.06(+2.12%)
Oct 29, 2014 50.51 50.61 49.70 50.10 1,855,030 -0.31(-0.62%)
Oct 28, 2014 49.85 50.43 49.64 50.41 1,466,928 +0.87(+1.76%)
Oct 27, 2014 49.64 49.71 49.26 49.53 1,035,920 -0.18(-0.36%)
Oct 24, 2014 49.23 49.83 49.11 49.71 1,016,700 +0.47(+0.96%)
Oct 23, 2014 49.19 49.41 48.97 49.24 1,329,021 +0.70(+1.43%)
Oct 22, 2014 48.76 49.20 48.53 48.54 1,356,187 -0.21(-0.44%)
Oct 21, 2014 48.13 48.87 48.02 48.76 1,755,727 +0.86(+1.79%)
Oct 20, 2014 47.27 47.93 47.27 47.90 1,198,377 +0.29(+0.62%)
Oct 17, 2014 47.22 47.86 46.96 47.61 1,757,117 +0.92(+1.97%)
Oct 16, 2014 45.94 46.83 45.85 46.69 1,131,724 -0.02(-0.04%)
Oct 15, 2014 46.85 47.07 45.80 46.71 1,802,717 -0.81(-1.71%)
Oct 14, 2014 47.66 47.83 47.43 47.52 1,860,372 +0.07(+0.15%)
Oct 13, 2014 48.46 48.46 47.40 47.45 1,438,811 -0.94(-1.95%)
Oct 10, 2014 49.14 49.48 48.38 48.39 1,413,473 -0.71(-1.45%)
Oct 09, 2014 50.31 50.34 49.07 49.11 1,065,751 -1.27(-2.51%)
Oct 08, 2014 49.18 50.44 49.18 50.37 2,057,609 +1.15(+2.34%)
Oct 07, 2014 49.94 50.02 49.21 49.22 1,639,013 -1.12(-2.23%)
Oct 06, 2014 50.51 50.63 50.24 50.34 1,079,627 -0.01(-0.02%)
Oct 03, 2014 49.75 50.53 49.75 50.35 2,458,546 +0.77(+1.55%)
Oct 02, 2014 49.75 49.92 49.26 49.59 1,090,363 -0.06(-0.13%)
Oct 01, 2014 50.02 50.12 49.58 49.65 983,081 -0.53(-1.07%)
Sep 30, 2014 50.33 50.51 50.08 50.18 1,016,594 -0.17(-0.34%)
Sep 29, 2014 49.86 50.51 49.68 50.35 1,135,822 -0.16(-0.32%)
Sep 26, 2014 50.41 50.65 50.25 50.51 1,018,480 +0.12(+0.25%)
Sep 25, 2014 51.22 51.31 50.38 50.39 1,766,948 -0.98(-1.91%)
Sep 24, 2014 50.69 51.48 50.52 51.37 1,327,106 +0.65(+1.28%)
Sep 23, 2014 50.83 51.11 50.72 50.72 1,356,589 -0.22(-0.44%)
Sep 22, 2014 50.92 51.08 50.63 50.94 1,416,790 -0.10(-0.19%)
Sep 19, 2014 51.01 51.23 50.92 51.04 3,105,145 +0.28(+0.54%)
Sep 18, 2014 50.78 51.01 50.75 50.76 1,270,681 +0.05(+0.11%)
Sep 17, 2014 50.83 51.05 50.56 50.71 1,139,335 -0.09(-0.18%)
Sep 16, 2014 50.59 50.95 50.35 50.80 1,209,429 +0.08(+0.16%)
Sep 15, 2014 50.86 50.93 50.58 50.72 888,012 -0.11(-0.21%)
Sep 12, 2014 51.20 51.25 50.59 50.83 1,216,548 -0.20(-0.40%)
Sep 11, 2014 51.27 51.39 50.92 51.03 1,808,451 -0.50(-0.96%)
Sep 10, 2014 51.11 51.63 51.08 51.53 1,179,511 +0.35(+0.68%)
Sep 09, 2014 51.70 51.80 51.12 51.18 1,730,482 -0.61(-1.18%)
Sep 08, 2014 51.93 52.25 51.69 51.79 1,735,051 -0.14(-0.27%)
Sep 05, 2014 51.27 51.97 51.26 51.94 1,544,298 +0.61(+1.19%)
Sep 04, 2014 51.04 51.61 50.92 51.32 1,623,257 +0.49(+0.96%)
Sep 03, 2014 50.73 50.91 50.60 50.84 779,390 +0.19(+0.37%)
Sep 02, 2014 50.52 50.86 50.32 50.65 996,471 +0.28(+0.55%)
Aug 29, 2014 50.24 50.37 50.37 50.37 737,673 +0.04(+0.07%)
Aug 28, 2014 50.42 50.61 50.31 50.34 722,257 -0.24(-0.47%)
Aug 27, 2014 50.82 50.90 50.45 50.58 707,178 -0.28(-0.56%)
Aug 26, 2014 51.04 51.16 50.84 50.86 657,544 -0.17(-0.33%)
Aug 25, 2014 50.91 51.17 50.75 51.03 1,630,041 +0.31(+0.61%)
Aug 22, 2014 50.77 50.89 50.55 50.72 703,289 -0.16(-0.31%)
Aug 21, 2014 50.77 51.16 50.57 50.88 1,068,127 +0.12(+0.23%)
Aug 20, 2014 50.54 50.78 50.39 50.77 1,447,678 +0.25(+0.49%)
Aug 19, 2014 50.35 50.87 50.34 50.52 1,931,042 +0.20(+0.41%)
Aug 18, 2014 49.81 50.45 49.80 50.31 1,858,518 +0.78(+1.58%)
Aug 15, 2014 49.82 49.98 49.20 49.53 2,182,635 -0.11(-0.21%)
Aug 14, 2014 49.72 49.81 49.58 49.64 1,218,568 +0.02(+0.04%)
Aug 13, 2014 49.30 49.70 49.30 49.62 1,444,397 +0.58(+1.18%)
Aug 12, 2014 49.06 49.37 48.94 49.04 1,180,749 -0.12(-0.25%)
Aug 11, 2014 49.22 49.64 49.12 49.17 1,226,769 +0.17(+0.34%)
Aug 08, 2014 48.80 49.07 48.72 49.00 1,521,289 +0.30(+0.62%)
Aug 07, 2014 48.97 49.42 48.63 48.70 1,597,912 -0.14(-0.29%)
Aug 06, 2014 49.17 49.38 48.79 48.84 1,278,914 -0.36(-0.72%)
Aug 05, 2014 49.53 49.87 49.11 49.19 1,284,675 -0.46(-0.93%)
Aug 04, 2014 49.90 49.98 49.44 49.66 1,424,302 -0.14(-0.29%)
Aug 01, 2014 49.81 50.19 49.78 49.80 1,343,306 -0.27(-0.53%)
Jul 31, 2014 50.21 50.40 49.98 50.06 2,120,893 -0.55(-1.09%)
Jul 30, 2014 50.13 50.66 50.00 50.61 1,962,956 +0.59(+1.19%)
Jul 29, 2014 50.50 50.54 49.32 50.02 2,368,922 -0.19(-0.37%)
Jul 28, 2014 50.15 50.33 49.71 50.21 1,462,632 -0.03(-0.05%)
Jul 25, 2014 49.97 50.37 49.97 50.23 1,156,984 +0.01(+0.02%)
Jul 24, 2014 50.36 50.37 50.10 50.22 1,148,194 +0.00(+0.00%)
Jul 23, 2014 50.45 50.49 50.17 50.22 682,305 -0.28(-0.56%)
Jul 22, 2014 50.36 50.58 50.27 50.51 1,066,102 +0.33(+0.65%)
Jul 21, 2014 50.30 50.41 50.09 50.18 652,043 -0.34(-0.67%)
Jul 18, 2014 50.00 50.55 49.87 50.52 1,166,712 +0.61(+1.23%)
Jul 17, 2014 50.15 50.49 49.90 49.90 1,737,874 -0.49(-0.97%)
Jul 16, 2014 50.29 50.47 50.05 50.39 2,391,416 +0.22(+0.44%)
Jul 15, 2014 49.83 50.21 49.75 50.17 1,656,507 +0.33(+0.66%)
Jul 14, 2014 49.50 49.86 49.38 49.84 1,391,712 +0.50(+1.01%)
Jul 11, 2014 48.97 49.38 48.72 49.34 1,229,355 +0.44(+0.89%)
Jul 10, 2014 48.56 49.30 48.52 48.91 1,268,782 -0.10(-0.20%)
Jul 09, 2014 49.03 49.09 48.82 49.01 829,698 +0.10(+0.20%)
Jul 08, 2014 49.03 49.11 48.63 48.91 1,053,157 -0.11(-0.22%)
Jul 07, 2014 48.99 49.19 48.86 49.02 594,355 -0.20(-0.40%)
Jul 03, 2014 48.83 49.21 49.21 49.21 611,160 +0.45(+0.93%)
Jul 02, 2014 48.64 48.95 48.57 48.76 822,847 +0.01(+0.02%)
Jul 01, 2014 48.72 49.20 48.65 48.75 1,317,092 +0.16(+0.33%)
Jun 30, 2014 48.58 48.72 48.15 48.59 1,244,810 -0.06(-0.13%)
Jun 27, 2014 48.39 48.73 48.28 48.65 1,570,900 +0.12(+0.26%)
Jun 26, 2014 49.03 49.04 48.20 48.53 2,348,904 -0.55(-1.12%)
Jun 25, 2014 48.29 49.18 48.23 49.08 1,895,656 +0.65(+1.34%)
Jun 24, 2014 48.34 48.69 48.32 48.43 1,245,182 -0.04(-0.07%)
Jun 23, 2014 48.32 48.53 48.13 48.47 963,180 +0.14(+0.29%)
Jun 20, 2014 48.16 48.65 48.12 48.32 2,324,888 +0.21(+0.44%)
Jun 19, 2014 47.95 48.23 47.85 48.11 1,536,071 +0.21(+0.44%)
Jun 18, 2014 47.92 48.05 47.63 47.90 1,054,076 -0.11(-0.22%)
Jun 17, 2014 47.59 48.16 47.58 48.00 1,227,926 +0.37(+0.78%)
Jun 16, 2014 47.68 47.81 47.45 47.63 764,729 -0.17(-0.35%)
Jun 13, 2014 47.61 47.93 47.60 47.80 785,845 +0.17(+0.35%)
Jun 12, 2014 48.11 48.11 47.42 47.63 772,283 -0.47(-0.98%)
Jun 11, 2014 48.58 48.58 48.08 48.10 673,037 -0.61(-1.25%)
Jun 10, 2014 48.75 48.82 48.58 48.71 747,535 +0.04(+0.09%)
Jun 06, 2014 48.21 48.73 48.18 48.67 1,008,465 +0.46(+0.95%)
Jun 05, 2014 47.85 48.22 47.67 48.21 953,578 +0.32(+0.66%)
Jun 04, 2014 47.66 47.92 47.48 47.89 1,164,638 +0.17(+0.35%)
Jun 03, 2014 47.61 47.89 47.59 47.72 569,035 -0.13(-0.28%)
Jun 02, 2014 47.82 48.02 47.52 47.85 957,591 +0.00(+0.00%)
May 30, 2014 47.75 47.91 47.65 47.85 932,300 +0.08(+0.17%)
May 29, 2014 47.94 47.94 47.67 47.78 1,313,869 +0.11(+0.22%)
May 28, 2014 47.48 47.89 47.31 47.67 1,334,880 +0.27(+0.56%)
May 27, 2014 47.40 47.66 47.17 47.40 940,210 +0.23(+0.49%)
May 23, 2014 47.03 47.17 47.17 47.17 750,785 +0.14(+0.30%)
May 22, 2014 47.07 47.09 46.88 47.03 469,128 -0.01(-0.02%)
May 21, 2014 47.12 47.28 46.95 47.04 938,088 -0.01(-0.02%)
May 20, 2014 47.61 47.68 47.02 47.05 1,045,370 -0.48(-1.00%)
May 19, 2014 47.03 47.60 46.90 47.53 2,623,883 +0.34(+0.71%)
May 16, 2014 47.47 47.66 46.98 47.19 2,923,240 -0.35(-0.74%)
May 15, 2014 47.93 47.93 47.40 47.55 1,196,898 -0.43(-0.90%)
May 14, 2014 48.25 48.38 47.94 47.98 866,725 -0.34(-0.70%)
May 13, 2014 48.54 48.54 48.28 48.31 1,125,772 -0.21(-0.44%)
May 12, 2014 47.65 48.58 47.62 48.53 2,637,318 +1.03(+2.16%)
May 09, 2014 47.40 47.56 47.12 47.50 1,589,897 +0.24(+0.50%)
May 08, 2014 47.35 47.74 47.14 47.26 1,419,691 -0.21(-0.45%)
May 07, 2014 47.69 47.76 47.18 47.47 1,458,761 +0.01(+0.02%)
May 06, 2014 48.06 48.07 47.43 47.47 1,392,346 -0.69(-1.43%)
May 05, 2014 47.84 48.40 47.66 48.16 1,349,496 +0.11(+0.24%)
May 02, 2014 47.53 48.17 47.44 48.04 1,771,685 +0.66(+1.40%)
May 01, 2014 47.29 47.54 46.07 47.38 2,086,274 +0.16(+0.34%)
Apr 30, 2014 46.76 47.37 46.46 47.22 2,155,267 +0.56(+1.19%)
Apr 29, 2014 46.16 46.67 45.94 46.66 1,786,772 +0.80(+1.73%)
Apr 28, 2014 46.11 46.49 45.40 45.87 1,088,889 +0.09(+0.19%)
Apr 25, 2014 46.18 46.20 45.74 45.78 857,985 -0.66(-1.43%)
Apr 24, 2014 47.27 47.27 46.31 46.44 1,808,829 -0.66(-1.41%)
Apr 23, 2014 46.41 47.24 46.41 47.10 2,405,764 +0.70(+1.50%)
Apr 22, 2014 46.37 46.57 46.19 46.41 1,136,296 +0.00(+0.00%)
Apr 21, 2014 46.75 46.82 46.10 46.41 794,420 -0.15(-0.32%)
Apr 17, 2014 46.14 46.56 46.56 46.56 1,594,131 +0.16(+0.34%)
Apr 16, 2014 46.48 46.73 46.28 46.40 1,470,133 +0.31(+0.67%)
Apr 15, 2014 45.89 46.35 45.59 46.09 2,227,733 +0.42(+0.91%)
Apr 14, 2014 45.65 45.78 45.22 45.67 1,380,806 +0.35(+0.78%)
Apr 11, 2014 45.45 45.86 45.06 45.32 1,668,183 -0.47(-1.02%)
Apr 10, 2014 46.92 46.98 45.79 45.79 992,935 -1.06(-2.26%)
Apr 09, 2014 46.77 46.88 46.28 46.85 1,238,166 +0.29(+0.63%)
Apr 08, 2014 46.74 46.79 46.27 46.56 1,434,481 -0.20(-0.43%)
Apr 07, 2014 46.86 47.07 46.16 46.76 3,712,339 -0.23(-0.49%)
Apr 04, 2014 48.23 48.24 46.89 46.99 1,432,505 -0.87(-1.83%)
Apr 03, 2014 47.93 48.03 47.74 47.86 1,204,114 +0.00(+0.00%)
Apr 02, 2014 47.64 48.02 47.49 47.86 1,365,212 +0.21(+0.45%)
Apr 01, 2014 47.34 47.69 47.16 47.65 1,178,668 +0.42(+0.88%)
Mar 31, 2014 47.01 47.59 47.00 47.24 2,203,741 +0.49(+1.06%)
Mar 28, 2014 46.35 47.00 46.17 46.74 1,272,580 +0.49(+1.07%)
Mar 27, 2014 46.21 46.50 45.95 46.25 1,645,956 -0.16(-0.34%)
Mar 26, 2014 47.09 47.23 46.37 46.41 1,191,467 -0.49(-1.06%)
Mar 25, 2014 47.29 47.35 46.67 46.90 1,160,056 -0.07(-0.15%)
Mar 24, 2014 48.00 48.18 46.88 46.97 1,031,244 -0.90(-1.88%)
Mar 21, 2014 48.45 48.67 47.64 47.87 2,862,004 -0.11(-0.22%)
Mar 20, 2014 47.59 48.09 47.50 47.98 1,115,983 +0.36(+0.76%)
Mar 19, 2014 47.99 48.16 47.31 47.62 1,020,709 -0.27(-0.55%)
Mar 18, 2014 47.24 47.93 47.22 47.88 1,049,451 +0.65(+1.37%)
Mar 17, 2014 46.91 47.35 46.91 47.24 1,648,141 +0.62(+1.33%)
Mar 14, 2014 47.07 47.25 46.57 46.62 2,022,626 -0.51(-1.09%)
Mar 13, 2014 48.43 48.51 47.13 47.13 1,811,400 -1.04(-2.16%)
Mar 12, 2014 48.18 48.24 47.92 48.17 1,330,178 -0.18(-0.38%)
Mar 11, 2014 48.60 48.84 48.26 48.36 1,353,561 -0.17(-0.34%)
Mar 10, 2014 48.76 48.78 48.39 48.52 885,603 -0.28(-0.58%)
Mar 07, 2014 49.19 49.26 48.70 48.81 1,128,007 -0.16(-0.32%)
Mar 06, 2014 48.92 49.26 48.76 48.96 1,504,927 +0.11(+0.22%)
Mar 05, 2014 49.83 49.83 48.82 48.86 1,653,429 -0.90(-1.80%)
Mar 04, 2014 49.26 49.87 49.16 49.76 1,365,596 +1.16(+2.39%)
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.