Fidelity National Information Services (NY: FIS )

148.83 USD +2.72 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 79.49 79.49 79.02 79.33 1,314,953 -0.19(-0.24%)
Aug 30, 2016 79.51 79.70 79.22 79.52 825,790 +0.14(+0.18%)
Aug 29, 2016 79.52 79.99 79.32 79.38 1,117,917 -0.14(-0.18%)
Aug 26, 2016 79.85 80.35 79.09 79.52 789,487 -0.09(-0.11%)
Aug 25, 2016 79.51 79.75 79.20 79.61 1,031,758 +0.05(+0.06%)
Aug 24, 2016 79.95 80.10 79.26 79.56 1,144,740 -0.51(-0.64%)
Aug 23, 2016 79.78 80.11 79.71 80.07 891,154 +0.56(+0.70%)
Aug 22, 2016 79.21 79.52 78.97 79.51 832,993 +0.23(+0.29%)
Aug 19, 2016 79.03 79.32 78.69 79.28 1,417,066 +0.04(+0.05%)
Aug 18, 2016 79.02 79.46 78.97 79.24 1,453,007 +0.09(+0.11%)
Aug 17, 2016 79.09 79.30 78.52 79.15 1,166,038 +0.26(+0.33%)
Aug 16, 2016 79.71 79.71 78.89 78.89 1,237,060 -1.20(-1.50%)
Aug 15, 2016 80.13 80.37 79.89 80.09 1,145,412 +0.05(+0.06%)
Aug 12, 2016 80.23 80.27 79.74 80.04 1,334,131 -0.46(-0.57%)
Aug 11, 2016 80.15 80.72 80.15 80.50 1,491,887 +0.65(+0.81%)
Aug 10, 2016 79.80 79.92 79.45 79.85 915,401 +0.12(+0.15%)
Aug 09, 2016 79.50 79.95 79.23 79.73 1,663,795 +0.32(+0.40%)
Aug 08, 2016 79.76 79.76 79.14 79.41 1,040,706 +0.18(+0.23%)
Aug 05, 2016 78.59 79.37 78.48 79.23 1,030,778 +1.01(+1.29%)
Aug 04, 2016 78.26 78.81 78.15 78.22 1,549,180 +0.07(+0.09%)
Aug 03, 2016 78.49 78.53 77.73 78.15 1,467,869 -0.32(-0.41%)
Aug 02, 2016 79.14 79.23 78.19 78.47 1,592,937 -0.73(-0.92%)
Aug 01, 2016 79.73 79.89 78.93 79.20 1,389,647 -0.33(-0.41%)
Jul 29, 2016 80.38 80.49 79.33 79.53 1,890,454 -0.83(-1.03%)
Jul 28, 2016 80.68 80.72 79.76 80.36 1,418,726 -0.43(-0.53%)
Jul 27, 2016 81.00 81.41 80.42 80.79 2,700,516 -0.05(-0.06%)
Jul 26, 2016 80.00 81.29 79.51 80.84 5,673,806 +2.94(+3.77%)
Jul 25, 2016 78.05 78.05 77.44 77.90 2,230,707 -0.08(-0.10%)
Jul 22, 2016 77.69 78.10 77.69 77.98 1,011,986 +0.15(+0.19%)
Jul 21, 2016 78.05 78.20 77.38 77.83 1,773,467 -0.17(-0.22%)
Jul 20, 2016 77.66 78.04 77.38 78.00 1,595,654 +0.84(+1.09%)
Jul 19, 2016 76.60 77.19 76.41 77.16 1,170,722 +0.28(+0.36%)
Jul 18, 2016 76.64 76.94 76.41 76.88 1,286,666 +0.34(+0.44%)
Jul 15, 2016 77.15 77.25 76.50 76.54 1,556,887 -0.35(-0.46%)
Jul 14, 2016 77.54 77.75 76.85 76.89 1,964,532 -0.25(-0.32%)
Jul 13, 2016 77.28 77.44 76.92 77.14 1,371,838 +0.19(+0.25%)
Jul 12, 2016 76.36 77.07 76.00 76.95 1,871,889 +0.94(+1.24%)
Jul 11, 2016 76.30 76.85 75.95 76.01 1,888,041 -0.02(-0.03%)
Jul 08, 2016 75.06 76.18 74.76 76.03 2,184,183 +1.27(+1.70%)
Jul 07, 2016 74.23 74.82 74.23 74.76 1,672,230 +0.51(+0.69%)
Jul 06, 2016 74.22 74.64 73.84 74.25 2,066,919 -0.36(-0.48%)
Jul 05, 2016 74.07 74.67 73.78 74.61 2,904,756 +0.11(+0.15%)
Jul 01, 2016 73.80 74.50 74.50 74.50 2,797,200 +0.82(+1.11%)
Jun 30, 2016 72.51 73.68 72.27 73.68 2,288,315 +1.23(+1.70%)
Jun 29, 2016 71.40 72.55 71.31 72.45 2,005,234 +1.41(+1.98%)
Jun 28, 2016 69.05 71.04 69.04 71.04 2,322,278 +2.68(+3.92%)
Jun 27, 2016 69.95 69.99 68.03 68.36 2,764,589 -2.31(-3.27%)
Jun 24, 2016 71.29 72.11 70.63 70.67 5,526,697 -3.24(-4.38%)
Jun 23, 2016 73.59 73.92 73.31 73.91 1,603,346 +0.78(+1.07%)
Jun 22, 2016 73.41 73.67 73.02 73.13 1,203,369 -0.16(-0.22%)
Jun 21, 2016 73.12 73.56 72.74 73.29 2,600,317 +0.40(+0.55%)
Jun 20, 2016 73.41 74.01 72.77 72.89 2,648,600 +0.10(+0.14%)
Jun 17, 2016 73.64 73.64 72.47 72.79 4,453,689 -0.97(-1.32%)
Jun 16, 2016 73.31 73.90 72.93 73.76 2,308,508 +0.14(+0.19%)
Jun 15, 2016 73.78 74.00 73.43 73.62 1,902,419 -0.13(-0.18%)
Jun 14, 2016 73.11 73.89 72.90 73.75 1,533,426 +0.31(+0.42%)
Jun 13, 2016 74.13 74.65 73.40 73.44 1,796,049 -0.90(-1.21%)
Jun 10, 2016 74.56 74.63 74.06 74.34 1,794,884 -0.80(-1.06%)
Jun 09, 2016 75.07 75.40 74.92 75.14 1,190,063 -0.24(-0.32%)
Jun 08, 2016 75.31 75.71 75.08 75.38 1,210,521 -0.07(-0.09%)
Jun 07, 2016 75.28 75.75 75.14 75.45 1,589,821 +0.17(+0.23%)
Jun 06, 2016 74.95 75.80 74.75 75.28 1,800,928 +0.29(+0.39%)
Jun 03, 2016 74.97 75.15 74.27 74.99 1,256,001 -0.39(-0.52%)
Jun 02, 2016 74.65 75.46 74.26 75.38 1,346,818 +0.66(+0.88%)
Jun 01, 2016 74.27 74.75 73.66 74.72 1,354,537 +0.45(+0.61%)
May 31, 2016 74.48 74.59 73.85 74.27 3,217,920 -0.14(-0.19%)
May 27, 2016 73.90 74.41 74.41 74.41 1,476,400 +0.38(+0.51%)
May 26, 2016 73.50 74.50 73.26 74.03 1,813,925 +0.35(+0.48%)
May 25, 2016 73.97 74.11 73.43 73.68 2,135,954 -0.23(-0.31%)
May 24, 2016 72.99 73.97 72.82 73.91 5,103,261 +1.37(+1.89%)
May 23, 2016 72.87 72.90 72.46 72.54 1,378,340 -0.44(-0.60%)
May 20, 2016 73.10 73.10 72.65 72.98 2,399,678 +0.37(+0.51%)
May 19, 2016 72.05 72.74 71.73 72.61 1,753,941 +0.22(+0.30%)
May 18, 2016 72.05 72.86 71.60 72.39 2,440,025 +0.26(+0.36%)
May 17, 2016 72.67 73.00 71.91 72.13 2,094,523 -0.66(-0.91%)
May 16, 2016 72.28 72.99 71.92 72.79 2,619,559 +0.48(+0.66%)
May 13, 2016 71.82 73.03 71.80 72.31 7,523,660 +0.54(+0.75%)
May 12, 2016 72.05 72.98 71.30 71.77 4,720,101 -1.66(-2.26%)
May 11, 2016 74.13 74.19 73.19 73.43 2,757,887 -0.42(-0.57%)
May 10, 2016 71.95 73.90 71.95 73.85 3,698,456 +2.13(+2.97%)
May 09, 2016 71.83 72.98 71.54 71.72 2,666,675 +0.47(+0.66%)
May 06, 2016 70.14 71.27 70.05 71.25 2,242,113 +0.86(+1.22%)
May 05, 2016 70.89 71.50 69.93 70.39 2,919,982 -0.66(-0.93%)
May 04, 2016 71.05 71.40 70.51 71.05 3,866,172 -0.24(-0.34%)
May 03, 2016 69.57 72.23 69.52 71.29 8,604,527 +4.11(+6.12%)
May 02, 2016 66.00 67.36 65.72 67.18 4,016,430 +1.38(+2.10%)
Apr 29, 2016 65.29 66.11 64.84 65.80 2,995,260 +0.13(+0.20%)
Apr 28, 2016 66.02 66.46 65.51 65.67 1,617,682 -0.73(-1.10%)
Apr 27, 2016 65.41 66.62 65.41 66.40 1,473,002 +0.40(+0.61%)
Apr 26, 2016 65.83 66.22 65.13 66.00 1,375,326 +0.30(+0.46%)
Apr 25, 2016 64.96 65.86 64.69 65.70 1,575,260 +0.46(+0.71%)
Apr 22, 2016 64.91 65.44 64.36 65.24 1,436,830 +0.00(+0.00%)
Apr 21, 2016 66.22 66.68 64.99 65.24 2,024,393 -1.21(-1.82%)
Apr 20, 2016 65.56 66.79 65.32 66.45 2,881,011 +0.96(+1.47%)
Apr 19, 2016 65.23 65.84 65.00 65.49 1,658,193 +0.48(+0.74%)
Apr 18, 2016 64.04 65.04 63.92 65.01 1,086,518 +0.95(+1.48%)
Apr 15, 2016 64.25 64.57 63.99 64.06 1,641,675 -0.13(-0.20%)
Apr 14, 2016 64.18 64.48 63.93 64.19 1,176,389 -0.09(-0.14%)
Apr 13, 2016 64.37 64.51 63.77 64.28 1,815,373 +0.25(+0.39%)
Apr 12, 2016 64.10 64.39 63.74 64.03 1,417,215 -0.08(-0.12%)
Apr 11, 2016 64.23 64.82 64.23 64.11 1,737,560 +0.13(+0.20%)
Apr 08, 2016 64.40 64.43 63.75 63.98 1,746,614 +0.09(+0.14%)
Apr 07, 2016 64.05 64.38 63.48 63.89 1,483,973 -0.61(-0.95%)
Apr 06, 2016 63.34 64.58 63.30 64.50 1,454,011 +1.06(+1.67%)
Apr 05, 2016 63.99 64.18 63.37 63.44 1,204,903 -0.90(-1.40%)
Apr 04, 2016 65.11 65.35 64.25 64.34 1,468,557 -0.67(-1.03%)
Apr 01, 2016 63.64 65.11 63.39 65.01 2,804,135 +1.70(+2.69%)
Mar 31, 2016 63.03 63.74 62.84 63.31 1,665,455 +0.13(+0.21%)
Mar 30, 2016 63.00 63.41 62.92 63.18 1,397,306 +0.26(+0.41%)
Mar 29, 2016 62.23 62.95 62.05 62.92 1,105,290 +0.50(+0.80%)
Mar 28, 2016 63.00 63.00 62.25 62.42 1,044,979 -0.20(-0.32%)
Mar 24, 2016 62.67 62.62 62.62 62.62 1,567,700 -0.27(-0.43%)
Mar 23, 2016 62.49 63.00 62.20 62.89 2,280,015 +0.44(+0.70%)
Mar 22, 2016 62.50 62.75 62.37 62.45 1,448,056 -0.30(-0.48%)
Mar 21, 2016 62.36 62.93 62.19 62.75 2,248,771 +0.21(+0.34%)
Mar 18, 2016 61.93 62.84 61.25 62.54 9,141,239 -0.52(-0.82%)
Mar 17, 2016 62.73 63.37 62.53 63.06 2,297,201 +0.30(+0.48%)
Mar 16, 2016 62.32 63.00 62.21 62.76 1,528,202 +0.33(+0.53%)
Mar 15, 2016 61.82 62.70 61.82 62.43 1,397,450 -0.37(-0.59%)
Mar 14, 2016 62.74 62.92 62.17 62.80 2,386,499 -0.01(-0.02%)
Mar 11, 2016 61.82 63.01 61.26 62.81 3,870,986 +1.25(+2.03%)
Mar 10, 2016 60.24 61.75 60.07 61.56 4,338,544 +1.54(+2.57%)
Mar 09, 2016 59.52 60.05 59.11 60.02 1,873,594 +0.84(+1.42%)
Mar 08, 2016 59.53 59.76 59.13 59.18 1,470,808 -0.89(-1.48%)
Mar 07, 2016 60.44 60.66 59.83 60.07 1,848,524 -0.74(-1.22%)
Mar 04, 2016 60.33 60.84 59.95 60.81 3,087,666 +0.48(+0.80%)
Mar 03, 2016 59.85 60.47 59.43 60.33 2,195,541 +0.41(+0.68%)
Mar 02, 2016 59.96 59.99 59.13 59.92 1,565,640 -0.08(-0.13%)
Mar 01, 2016 58.81 60.01 58.70 60.00 2,165,345 +1.75(+3.00%)
Feb 29, 2016 59.43 59.69 58.23 58.25 2,735,596 -1.24(-2.08%)
Feb 26, 2016 60.18 60.61 59.40 59.49 1,806,578 -0.55(-0.92%)
Feb 25, 2016 59.33 60.07 58.93 60.04 1,556,002 +0.86(+1.45%)
Feb 24, 2016 58.51 59.23 57.80 59.18 1,605,831 +0.20(+0.34%)
Feb 23, 2016 59.66 59.99 58.90 58.98 1,753,088 -1.01(-1.68%)
Feb 22, 2016 59.91 60.70 59.65 59.99 1,767,376 +0.28(+0.47%)
Feb 19, 2016 59.17 59.75 58.66 59.71 1,690,068 +0.54(+0.91%)
Feb 18, 2016 59.51 59.76 58.93 59.17 1,233,499 -0.37(-0.62%)
Feb 17, 2016 59.11 59.55 58.83 59.54 2,644,273 +0.89(+1.52%)
Feb 16, 2016 58.50 58.97 58.22 58.65 2,774,697 +1.08(+1.88%)
Feb 12, 2016 57.10 57.57 57.57 57.57 1,538,500 +1.13(+2.00%)
Feb 11, 2016 56.20 56.88 55.99 56.44 1,965,321 -0.96(-1.67%)
Feb 10, 2016 57.89 58.68 57.32 57.40 3,098,642 -0.53(-0.91%)
Feb 09, 2016 57.65 59.24 56.38 57.93 5,576,212 +1.89(+3.37%)
Feb 08, 2016 57.74 57.74 55.10 56.04 4,212,421 -2.50(-4.27%)
Feb 05, 2016 59.85 60.40 58.29 58.54 1,919,437 -1.61(-2.68%)
Feb 04, 2016 59.46 60.26 59.46 60.15 1,453,571 +0.50(+0.84%)
Feb 03, 2016 59.60 59.95 58.86 59.65 1,523,243 +0.13(+0.22%)
Feb 02, 2016 60.00 60.12 59.30 59.52 1,614,001 -1.15(-1.90%)
Feb 01, 2016 59.38 61.03 59.21 60.67 1,810,216 +0.94(+1.57%)
Jan 29, 2016 58.60 59.76 58.31 59.73 2,198,769 +1.52(+2.61%)
Jan 28, 2016 59.30 59.46 58.06 58.21 1,656,923 -0.60(-1.02%)
Jan 27, 2016 59.87 60.38 58.45 58.81 2,111,509 -1.23(-2.05%)
Jan 26, 2016 59.01 60.09 58.72 60.04 1,269,184 +1.19(+2.02%)
Jan 25, 2016 59.17 59.65 58.76 58.85 1,271,781 -0.60(-1.01%)
Jan 22, 2016 59.06 59.55 58.93 59.45 1,972,818 +1.40(+2.41%)
Jan 21, 2016 58.14 58.94 57.67 58.05 2,661,905 +0.16(+0.28%)
Jan 20, 2016 57.92 58.35 56.80 57.89 2,399,669 -0.82(-1.40%)
Jan 19, 2016 59.15 59.34 58.30 58.71 1,383,415 +0.25(+0.43%)
Jan 15, 2016 58.57 58.46 58.46 58.46 2,995,300 -1.84(-3.05%)
Jan 14, 2016 59.41 60.62 58.93 60.30 3,068,265 +1.18(+2.00%)
Jan 13, 2016 60.21 60.70 58.93 59.12 2,533,031 -0.87(-1.45%)
Jan 12, 2016 59.96 60.19 58.94 59.99 2,757,544 +1.05(+1.78%)
Jan 11, 2016 58.61 59.27 58.07 58.94 1,726,304 +0.81(+1.39%)
Jan 08, 2016 59.52 59.66 58.04 58.13 1,960,841 -1.06(-1.79%)
Jan 07, 2016 58.50 59.61 58.08 59.19 2,160,638 +0.01(+0.02%)
Jan 06, 2016 59.36 59.73 58.90 59.18 1,743,722 -1.11(-1.84%)
Jan 05, 2016 60.19 61.09 59.67 60.29 2,283,615 +0.38(+0.63%)
Jan 04, 2016 59.52 59.97 58.99 59.91 2,164,097 -0.69(-1.14%)
Dec 31, 2015 60.77 60.60 60.60 60.60 871,100 -0.39(-0.64%)
Dec 30, 2015 61.33 61.62 60.96 60.99 584,894 -0.60(-0.97%)
Dec 29, 2015 61.36 62.14 61.24 61.59 755,066 +0.59(+0.97%)
Dec 28, 2015 60.82 61.00 60.27 61.00 1,365,624 -0.11(-0.18%)
Dec 24, 2015 61.13 61.11 61.11 61.11 411,300 -0.08(-0.13%)
Dec 23, 2015 60.04 61.52 59.91 61.19 2,187,879 +1.34(+2.24%)
Dec 22, 2015 59.37 60.05 59.19 59.85 1,711,632 +0.69(+1.17%)
Dec 21, 2015 58.98 59.77 58.78 59.16 1,682,319 +0.64(+1.09%)
Dec 18, 2015 59.60 59.65 58.49 58.52 2,737,042 -1.36(-2.27%)
Dec 17, 2015 61.99 62.49 59.75 59.88 2,062,507 -2.15(-3.47%)
Dec 16, 2015 62.09 62.34 60.86 62.03 1,379,138 +0.41(+0.67%)
Dec 15, 2015 61.57 61.90 61.07 61.62 1,917,916 +0.51(+0.83%)
Dec 14, 2015 60.42 62.10 60.38 61.11 2,138,761 -0.09(-0.15%)
Dec 11, 2015 61.53 62.03 60.95 61.20 2,256,844 -1.68(-2.67%)
Dec 10, 2015 63.41 63.60 62.78 62.88 1,960,211 -0.57(-0.90%)
Dec 09, 2015 62.74 64.10 62.68 63.45 2,529,099 +0.40(+0.63%)
Dec 08, 2015 63.00 63.11 62.29 63.05 2,539,049 -0.46(-0.72%)
Dec 07, 2015 64.81 65.00 63.13 63.51 2,116,971 -1.53(-2.35%)
Dec 04, 2015 64.33 65.30 64.33 65.04 3,141,584 +0.97(+1.51%)
Dec 03, 2015 65.18 65.26 63.61 64.07 4,312,157 -0.91(-1.40%)
Dec 02, 2015 64.35 65.96 64.15 64.98 8,466,693 +0.49(+0.76%)
Dec 01, 2015 63.97 64.76 63.67 64.49 4,092,412 +0.82(+1.29%)
Nov 30, 2015 64.81 64.90 63.58 63.67 3,072,851 -1.05(-1.62%)
Nov 27, 2015 64.63 64.89 64.48 64.72 969,640 +0.19(+0.29%)
Nov 25, 2015 65.01 64.53 64.53 64.53 2,029,600 -0.25(-0.39%)
Nov 24, 2015 65.15 65.47 63.96 64.78 2,116,043 -0.77(-1.17%)
Nov 23, 2015 66.48 66.64 65.38 65.55 2,406,666 -0.86(-1.29%)
Nov 20, 2015 66.40 66.61 66.26 66.41 2,693,665 +0.33(+0.50%)
Nov 19, 2015 66.25 66.53 65.87 66.08 1,308,767 -0.04(-0.06%)
Nov 18, 2015 65.92 66.26 65.50 66.12 1,303,590 +0.51(+0.78%)
Nov 17, 2015 65.72 66.11 65.43 65.61 999,853 +0.11(+0.17%)
Nov 16, 2015 65.14 65.61 64.89 65.50 1,466,144 +0.40(+0.61%)
Nov 13, 2015 66.21 66.33 65.10 65.10 1,084,537 -1.21(-1.82%)
Nov 12, 2015 66.77 67.02 66.22 66.31 1,690,853 -0.77(-1.15%)
Nov 11, 2015 66.42 67.37 66.19 67.08 1,833,084 +0.57(+0.86%)
Nov 10, 2015 66.13 66.69 66.03 66.51 1,807,010 +0.16(+0.24%)
Nov 09, 2015 66.94 67.47 66.06 66.35 1,181,340 -0.84(-1.25%)
Nov 06, 2015 66.17 67.43 66.14 67.19 2,282,490 +1.01(+1.53%)
Nov 05, 2015 65.72 66.70 65.46 66.18 3,622,573 +0.64(+0.98%)
Nov 04, 2015 64.48 67.77 64.44 65.54 5,650,526 +1.07(+1.66%)
Nov 03, 2015 66.04 69.25 64.06 64.47 9,437,427 -9.03(-12.29%)
Nov 02, 2015 72.28 73.60 70.58 73.50 2,812,383 +0.58(+0.80%)
Oct 30, 2015 72.83 73.01 72.40 72.92 2,016,013 +0.18(+0.25%)
Oct 29, 2015 72.66 72.87 72.39 72.74 1,155,123 -0.05(-0.07%)
Oct 28, 2015 71.31 72.80 71.01 72.79 1,046,938 +1.80(+2.54%)
Oct 27, 2015 70.94 71.38 70.71 70.99 1,197,947 -0.35(-0.49%)
Oct 26, 2015 71.13 71.39 70.82 71.34 944,895 +0.11(+0.15%)
Oct 23, 2015 71.20 71.34 70.60 71.23 1,018,361 +0.66(+0.94%)
Oct 22, 2015 70.14 71.00 69.84 70.57 1,038,274 +0.84(+1.20%)
Oct 21, 2015 70.81 71.06 69.68 69.73 823,537 -0.91(-1.29%)
Oct 20, 2015 70.50 70.82 70.12 70.64 853,928 +0.03(+0.04%)
Oct 19, 2015 69.99 70.69 69.76 70.61 1,026,675 +0.26(+0.37%)
Oct 16, 2015 70.06 70.35 69.58 70.35 996,344 +0.54(+0.77%)
Oct 15, 2015 69.86 69.87 69.12 69.81 1,669,664 +0.43(+0.62%)
Oct 14, 2015 69.93 70.34 69.20 69.38 1,104,984 -0.46(-0.66%)
Oct 13, 2015 70.44 70.89 69.60 69.84 1,242,188 -0.98(-1.38%)
Oct 12, 2015 70.50 71.16 70.27 70.82 697,451 +0.32(+0.45%)
Oct 09, 2015 71.26 71.65 70.10 70.50 1,507,825 -0.80(-1.12%)
Oct 08, 2015 70.10 71.38 69.95 71.30 1,584,386 +1.16(+1.65%)
Oct 07, 2015 69.82 70.28 69.36 70.14 1,345,161 +0.70(+1.01%)
Oct 06, 2015 69.13 69.46 68.67 69.44 1,219,319 +0.11(+0.16%)
Oct 05, 2015 68.52 69.53 68.52 69.33 1,083,041 +0.98(+1.43%)
Oct 02, 2015 66.42 68.41 66.16 68.35 882,383 +0.77(+1.14%)
Oct 01, 2015 67.75 67.75 66.74 67.58 1,424,579 +0.50(+0.75%)
Sep 30, 2015 67.30 67.74 66.35 67.08 1,499,456 +0.58(+0.87%)
Sep 29, 2015 65.95 66.60 65.75 66.50 1,514,794 +0.65(+0.99%)
Sep 28, 2015 68.00 68.20 65.82 65.85 1,491,339 -2.37(-3.47%)
Sep 25, 2015 68.82 69.04 67.83 68.22 1,116,734 -0.08(-0.12%)
Sep 24, 2015 68.58 68.85 67.85 68.30 1,146,165 -0.95(-1.37%)
Sep 23, 2015 68.25 69.38 67.90 69.25 1,333,325 +1.04(+1.52%)
Sep 22, 2015 68.86 68.89 67.80 68.21 1,439,816 -1.37(-1.97%)
Sep 21, 2015 68.50 69.93 68.45 69.58 1,138,308 +1.40(+2.05%)
Sep 18, 2015 68.51 69.45 68.04 68.18 2,347,753 -1.12(-1.62%)
Sep 17, 2015 69.96 70.48 69.13 69.30 1,433,070 -0.63(-0.90%)
Sep 16, 2015 69.83 70.27 69.71 69.93 918,661 +0.06(+0.09%)
Sep 15, 2015 68.99 70.15 68.65 69.87 803,166 +1.13(+1.64%)
Sep 14, 2015 69.36 69.48 68.52 68.74 1,147,147 -0.88(-1.26%)
Sep 11, 2015 68.67 69.71 68.15 69.62 1,232,866 +0.90(+1.31%)
Sep 10, 2015 67.88 69.11 67.87 68.72 1,614,904 +0.79(+1.16%)
Sep 09, 2015 69.67 70.00 67.83 67.93 823,202 -1.43(-2.06%)
Sep 08, 2015 68.10 69.36 67.88 69.36 991,462 +2.30(+3.43%)
Sep 04, 2015 67.30 67.06 67.06 67.06 1,268,300 -1.09(-1.60%)
Sep 03, 2015 68.24 68.67 67.88 68.15 1,677,446 +0.31(+0.46%)
Sep 02, 2015 67.90 68.03 66.96 67.84 1,838,118 +0.76(+1.13%)
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.