Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	56.63	57.27	56.46	56.89	1,853,526	+0.12(+0.21%)
Mar 30, 2016	56.61	56.97	56.54	56.77	1,555,096	+0.23(+0.41%)
Mar 29, 2016	55.92	56.56	55.75	56.54	1,230,104	+0.45(+0.80%)
Mar 28, 2016	56.61	56.61	55.93	56.09	1,162,983	-0.18(-0.32%)
Mar 24, 2016	56.31	56.27	56.27	56.27	1,744,732	-0.24(-0.43%)
Mar 23, 2016	56.15	56.61	55.89	56.51	2,537,485	+0.40(+0.70%)
Mar 22, 2016	56.16	56.38	56.04	56.11	1,611,577	-0.27(-0.48%)
Mar 21, 2016	56.03	56.54	55.88	56.38	2,502,713	+0.19(+0.34%)
Mar 18, 2016	55.65	56.46	55.04	56.19	10,173,513	-0.47(-0.82%)
Mar 17, 2016	56.37	56.94	56.19	56.66	2,556,612	+0.27(+0.48%)
Mar 16, 2016	56.00	56.61	55.90	56.39	1,700,774	+0.30(+0.53%)
Mar 15, 2016	55.55	56.34	55.55	56.10	1,555,256	-0.10(-0.18%)
Mar 14, 2016	56.14	56.30	55.63	56.19	2,667,036	-0.01(-0.02%)
Mar 11, 2016	55.32	56.38	54.82	56.20	4,326,027	+1.12(+2.03%)
Mar 10, 2016	53.90	55.25	53.75	55.08	4,848,547	+1.38(+2.57%)
Mar 09, 2016	53.26	53.73	52.89	53.71	2,093,838	+0.75(+1.42%)
Mar 08, 2016	53.27	53.47	52.91	52.95	1,643,704	-0.80(-1.48%)
Mar 07, 2016	54.08	54.28	53.54	53.75	2,065,821	-0.66(-1.22%)
Mar 04, 2016	53.98	54.44	53.64	54.41	3,450,626	+0.43(+0.80%)
Mar 03, 2016	53.55	54.11	53.18	53.98	2,453,630	+0.37(+0.68%)
Mar 02, 2016	53.65	53.68	52.91	53.62	1,749,683	-0.07(-0.13%)
Mar 01, 2016	52.62	53.70	52.53	53.69	2,419,885	+1.57(+3.00%)
Feb 29, 2016	53.18	53.41	52.10	52.12	3,057,170	-1.11(-2.08%)
Feb 26, 2016	53.85	54.23	53.15	53.23	2,018,944	-0.49(-0.92%)
Feb 25, 2016	53.09	53.75	52.73	53.72	1,738,912	+0.77(+1.45%)
Feb 24, 2016	52.36	53.00	51.72	52.95	1,794,599	+0.18(+0.34%)
Feb 23, 2016	53.38	53.68	52.70	52.78	1,959,166	-0.90(-1.68%)
Feb 22, 2016	53.61	54.32	53.38	53.68	1,975,134	+0.25(+0.47%)
Feb 19, 2016	52.95	53.47	52.49	53.43	1,888,738	+0.48(+0.91%)
Feb 18, 2016	53.25	53.47	52.73	52.95	1,378,499	-0.33(-0.62%)
Feb 17, 2016	52.89	53.29	52.64	53.28	2,955,112	+0.80(+1.52%)
Feb 16, 2016	52.35	52.77	52.10	52.48	3,100,867	+0.97(+1.88%)
Feb 12, 2016	51.09	51.51	51.51	51.51	1,719,353	+1.01(+2.00%)
Feb 11, 2016	50.29	50.90	50.10	50.50	2,196,348	-0.86(-1.67%)
Feb 10, 2016	51.80	52.51	51.29	51.36	3,462,893	-0.47(-0.91%)
Feb 09, 2016	51.59	53.01	50.45	51.84	6,231,705	+1.69(+3.37%)
Feb 08, 2016	51.67	51.67	49.31	50.15	4,707,598	-2.24(-4.27%)
Feb 05, 2016	53.55	54.05	52.16	52.38	2,145,070	-1.44(-2.68%)
Feb 04, 2016	53.21	53.92	53.21	53.82	1,624,440	+0.45(+0.84%)
Feb 03, 2016	53.33	53.64	52.67	53.38	1,702,302	+0.12(+0.22%)
Feb 02, 2016	53.69	53.80	53.06	53.26	1,803,729	-1.03(-1.90%)
Feb 01, 2016	53.13	54.61	52.98	54.29	2,023,010	+0.84(+1.57%)
Jan 29, 2016	52.44	53.47	52.18	53.45	2,457,238	+1.36(+2.61%)
Jan 28, 2016	53.06	53.21	51.95	52.09	1,851,697	-0.54(-1.02%)
Jan 27, 2016	53.57	54.03	52.30	52.62	2,359,720	-1.10(-2.05%)
Jan 26, 2016	52.80	53.77	52.54	53.72	1,418,378	+1.06(+2.02%)
Jan 25, 2016	52.95	53.38	52.58	52.66	1,421,281	-0.54(-1.01%)
Jan 22, 2016	52.85	53.29	52.73	53.20	2,204,726	+1.25(+2.41%)
Jan 21, 2016	52.02	52.74	51.60	51.94	2,974,816	+0.14(+0.28%)
Jan 20, 2016	51.83	52.21	50.83	51.80	2,681,754	-0.73(-1.40%)
Jan 19, 2016	52.93	53.10	52.17	52.53	1,546,037	+0.22(+0.43%)
Jan 15, 2016	52.41	52.31	52.31	52.31	3,347,402	-1.65(-3.05%)
Jan 14, 2016	53.16	54.24	52.73	53.96	3,428,945	+1.06(+2.00%)
Jan 13, 2016	53.88	54.32	52.73	52.90	2,830,793	-0.78(-1.45%)
Jan 12, 2016	53.65	53.86	52.74	53.68	3,081,698	+0.94(+1.78%)
Jan 11, 2016	52.45	53.04	51.96	52.74	1,929,234	+0.72(+1.39%)
Jan 08, 2016	53.26	53.38	51.94	52.02	2,191,341	-0.95(-1.79%)
Jan 07, 2016	52.35	53.34	51.97	52.96	2,414,624	+0.01(+0.02%)
Jan 06, 2016	53.12	53.45	52.70	52.95	1,948,699	-0.99(-1.84%)
Jan 05, 2016	53.86	54.66	53.39	53.95	2,552,058	+0.34(+0.63%)

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.