Fidelity National Information Services (NY: FIS )

75.39 -2.42 (-3.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 86.14 86.45 85.92 86.33 1,539,613 +0.49(+0.57%)
Aug 30, 2017 85.43 85.93 85.21 85.83 950,479 +0.42(+0.49%)
Aug 29, 2017 84.86 85.69 84.80 85.42 1,002,489 +0.14(+0.16%)
Aug 28, 2017 85.14 85.34 84.88 85.28 722,849 +0.42(+0.49%)
Aug 25, 2017 85.09 85.24 84.71 84.86 893,793 +0.08(+0.10%)
Aug 24, 2017 85.08 85.08 84.59 84.78 1,275,702 -0.08(-0.10%)
Aug 23, 2017 84.87 85.00 84.59 84.86 1,050,749 -0.22(-0.26%)
Aug 22, 2017 84.66 85.15 84.43 85.08 1,311,547 +0.67(+0.79%)
Aug 21, 2017 83.46 84.45 83.43 84.41 1,482,936 +0.96(+1.15%)
Aug 18, 2017 83.15 83.73 82.66 83.46 3,329,868 +0.24(+0.29%)
Aug 17, 2017 84.95 85.04 83.15 83.21 1,273,775 -1.75(-2.06%)
Aug 16, 2017 83.77 85.40 83.61 84.96 1,623,917 +0.73(+0.87%)
Aug 15, 2017 84.05 84.43 84.01 84.23 907,172 +0.20(+0.23%)
Aug 14, 2017 83.61 84.18 83.47 84.03 783,627 +1.14(+1.38%)
Aug 11, 2017 82.74 83.28 82.72 82.89 840,219 -0.04(-0.04%)
Aug 10, 2017 82.94 83.36 82.73 82.93 1,762,924 -0.12(-0.15%)
Aug 09, 2017 83.09 83.27 82.79 83.05 1,227,446 -0.56(-0.67%)
Aug 08, 2017 84.01 84.23 83.52 83.61 1,026,494 -0.52(-0.62%)
Aug 07, 2017 83.79 84.17 83.77 84.13 2,567,686 +0.17(+0.20%)
Aug 04, 2017 84.42 83.61 83.96 2,958,786 -0.04(-0.04%)
Aug 03, 2017 84.60 85.03 83.47 84.00 2,342,735 -0.77(-0.91%)
Aug 02, 2017 85.38 86.20 84.44 84.77 2,435,518 -0.59(-0.69%)
Aug 01, 2017 85.20 85.38 84.77 85.35 2,097,649 +0.60(+0.71%)
Jul 31, 2017 84.71 85.06 84.53 84.75 1,998,416 +0.36(+0.43%)
Jul 28, 2017 84.54 84.66 83.92 84.39 1,431,780 -0.20(-0.24%)
Jul 27, 2017 84.47 84.60 83.85 84.59 3,116,304 +0.33(+0.40%)
Jul 26, 2017 83.61 84.26 83.34 84.26 1,206,089 +0.92(+1.10%)
Jul 25, 2017 83.70 83.82 83.30 83.34 1,396,893 -0.39(-0.47%)
Jul 24, 2017 83.61 83.88 83.04 83.73 1,031,730 +0.11(+0.13%)
Jul 21, 2017 83.41 83.85 83.39 83.61 1,112,266 +0.18(+0.21%)
Jul 20, 2017 83.72 83.20 83.44 1,589,105 -0.06(-0.07%)
Jul 19, 2017 83.52 83.87 83.29 83.49 1,369,587 +0.02(+0.02%)
Jul 18, 2017 83.19 83.47 82.86 83.47 1,021,830 +0.20(+0.25%)
Jul 17, 2017 83.26 83.38 82.97 83.27 1,237,103 +0.05(+0.06%)
Jul 14, 2017 83.15 83.40 82.93 83.22 1,229,581 +0.31(+0.37%)
Jul 13, 2017 82.56 83.01 82.18 82.92 1,857,806 +0.60(+0.73%)
Jul 12, 2017 81.76 82.37 81.70 82.31 1,941,379 +0.72(+0.89%)
Jul 11, 2017 81.09 81.65 80.84 81.59 2,122,342 +0.48(+0.60%)
Jul 10, 2017 80.65 81.33 80.35 81.11 1,599,940 +0.48(+0.60%)
Jul 07, 2017 79.68 80.78 79.68 80.62 1,946,896 +1.14(+1.44%)
Jul 06, 2017 79.71 79.75 79.18 79.48 1,637,613 -0.52(-0.65%)
Jul 05, 2017 79.59 80.20 79.39 80.00 1,771,819 +0.61(+0.77%)
Jul 03, 2017 79.63 79.97 79.30 79.39 889,372 +0.05(+0.06%)
Jun 30, 2017 78.97 79.67 78.78 79.34 1,583,213 +0.55(+0.70%)
Jun 29, 2017 79.66 79.74 78.03 78.79 1,627,147 -1.09(-1.36%)
Jun 28, 2017 79.46 79.96 78.76 79.88 1,218,589 +0.71(+0.89%)
Jun 27, 2017 78.73 79.54 78.49 79.17 2,085,306 +0.30(+0.38%)
Jun 26, 2017 79.03 79.09 78.39 78.88 1,203,077 +0.06(+0.07%)
Jun 23, 2017 78.87 79.07 78.48 78.82 1,455,034 -0.02(-0.02%)
Jun 22, 2017 78.98 79.16 78.45 78.84 912,193 -0.12(-0.15%)
Jun 21, 2017 79.19 79.44 78.69 78.96 1,240,247 -0.15(-0.19%)
Jun 20, 2017 78.86 79.22 78.62 79.11 2,176,057 +0.07(+0.09%)
Jun 19, 2017 79.44 79.55 78.57 79.03 1,682,502 -0.11(-0.14%)
Jun 16, 2017 79.90 80.19 78.97 79.15 2,493,331 -0.78(-0.98%)
Jun 15, 2017 79.15 80.14 78.65 79.93 2,069,338 +0.28(+0.35%)
Jun 14, 2017 79.80 80.16 79.19 79.65 1,632,472 +0.26(+0.33%)
Jun 13, 2017 78.77 79.62 78.77 79.39 1,569,172 +0.75(+0.95%)
Jun 12, 2017 78.11 78.64 77.18 78.64 2,071,574 +0.30(+0.38%)
Jun 09, 2017 78.98 79.29 77.72 78.34 1,414,475 -0.63(-0.80%)
Jun 08, 2017 80.21 78.56 78.97 2,189,586 -1.17(-1.46%)
Jun 07, 2017 80.02 80.22 79.74 80.14 1,201,658 +0.28(+0.35%)
Jun 06, 2017 79.65 80.40 79.65 79.86 1,179,133 -0.28(-0.35%)
Jun 05, 2017 80.25 80.54 80.08 80.14 1,262,698 -0.11(-0.14%)
Jun 02, 2017 80.27 80.85 79.99 80.25 1,469,673 -0.09(-0.12%)
Jun 01, 2017 79.51 80.34 79.51 80.34 1,758,288 +0.83(+1.05%)
May 31, 2017 79.19 79.59 78.96 79.51 2,593,564 +0.54(+0.68%)
May 30, 2017 78.70 79.06 78.51 78.97 1,639,540 +0.01(+0.01%)
May 26, 2017 78.75 79.29 78.75 78.96 1,504,470 -0.07(-0.09%)
May 25, 2017 78.05 79.22 77.78 79.04 1,534,843 +1.31(+1.68%)
May 24, 2017 77.42 77.82 77.29 77.73 1,547,459 +0.27(+0.35%)
May 23, 2017 77.92 78.24 77.36 77.46 1,585,375 -0.34(-0.44%)
May 22, 2017 77.26 78.05 77.08 77.80 1,568,702 +0.77(+1.00%)
May 19, 2017 77.03 77.33 76.79 77.04 1,436,447 +0.36(+0.47%)
May 18, 2017 76.71 77.26 76.46 76.67 1,596,364 -0.04(-0.05%)
May 17, 2017 77.57 77.51 76.66 76.71 2,098,743 -0.86(-1.11%)
May 16, 2017 77.44 77.67 77.24 77.57 1,438,683 +0.34(+0.44%)
May 15, 2017 76.92 77.41 76.87 77.23 1,301,134 +0.28(+0.36%)
May 12, 2017 77.19 77.36 76.90 76.95 1,244,342 -0.45(-0.59%)
May 11, 2017 77.14 77.42 76.90 77.41 1,356,301 +0.02(+0.02%)
May 10, 2017 76.68 77.40 76.55 77.39 1,764,218 +0.40(+0.52%)
May 09, 2017 77.07 77.12 76.54 76.99 1,667,797 -0.18(-0.23%)
May 08, 2017 76.81 77.22 76.71 77.17 1,250,753 +0.27(+0.35%)
May 05, 2017 77.54 77.55 76.43 76.90 1,665,857 -0.44(-0.56%)
May 04, 2017 77.18 77.86 76.92 77.33 1,958,959 +0.50(+0.65%)
May 03, 2017 76.17 76.85 75.67 76.83 2,729,531 -0.26(-0.34%)
May 02, 2017 78.17 78.67 75.94 77.09 3,507,989 -1.07(-1.37%)
May 01, 2017 78.02 78.64 77.79 78.17 3,199,414 +0.21(+0.27%)
Apr 28, 2017 77.84 78.05 77.13 77.95 1,590,171 +0.09(+0.12%)
Apr 27, 2017 77.78 78.31 77.66 77.86 1,025,043 +0.19(+0.25%)
Apr 26, 2017 77.63 77.87 77.46 77.67 1,004,271 +0.02(+0.02%)
Apr 25, 2017 77.42 77.81 77.26 77.65 1,333,940 +0.50(+0.65%)
Apr 24, 2017 76.97 77.39 76.82 77.15 1,417,762 +0.73(+0.96%)
Apr 21, 2017 75.50 76.64 75.46 76.42 2,591,580 +0.89(+1.18%)
Apr 20, 2017 75.02 75.61 74.68 75.53 1,082,300 +0.85(+1.14%)
Apr 19, 2017 74.82 75.08 74.54 74.67 1,113,884 -0.09(-0.12%)
Apr 18, 2017 74.50 74.81 74.39 74.77 865,207 +0.11(+0.15%)
Apr 17, 2017 74.43 74.75 74.43 74.66 1,895,222 +0.44(+0.59%)
Apr 13, 2017 74.42 74.87 74.22 74.22 1,142,652 -0.33(-0.45%)
Apr 12, 2017 73.85 74.60 73.62 74.55 1,453,064 +0.41(+0.55%)
Apr 11, 2017 74.30 74.35 73.81 74.15 1,268,768 -0.43(-0.57%)
Apr 10, 2017 73.98 74.64 73.92 74.57 2,345,353 +0.62(+0.84%)
Apr 07, 2017 73.74 74.17 73.54 73.95 1,326,891 +0.25(+0.34%)
Apr 06, 2017 73.54 73.90 73.37 73.70 2,554,172 +0.09(+0.13%)
Apr 05, 2017 73.45 74.23 73.39 73.61 1,895,838 +0.34(+0.47%)
Apr 04, 2017 73.52 73.76 73.04 73.27 1,998,592 -0.29(-0.39%)
Apr 03, 2017 73.95 74.43 73.10 73.55 3,502,131 -0.17(-0.23%)
Mar 31, 2017 74.17 74.52 73.68 73.72 1,866,207 -0.40(-0.54%)
Mar 30, 2017 73.89 74.48 73.79 74.12 1,575,566 +0.02(+0.02%)
Mar 29, 2017 73.90 74.25 73.15 74.10 1,152,959 -0.24(-0.32%)
Mar 28, 2017 73.65 74.71 73.25 74.34 2,538,406 -0.11(-0.15%)
Mar 27, 2017 73.73 74.53 73.49 74.45 1,963,982 +0.27(+0.36%)
Mar 24, 2017 73.98 74.42 73.89 74.18 1,283,999 +0.28(+0.38%)
Mar 23, 2017 73.89 74.23 73.57 73.91 1,349,569 -0.07(-0.10%)
Mar 22, 2017 74.31 74.52 73.91 73.98 1,461,066 -0.14(-0.19%)
Mar 21, 2017 74.79 75.10 73.92 74.12 1,959,099 -0.90(-1.20%)
Mar 20, 2017 75.85 75.85 74.57 75.02 1,784,184 -0.75(-0.99%)
Mar 17, 2017 76.25 76.29 75.69 75.77 2,084,334 -0.11(-0.15%)
Mar 16, 2017 76.39 76.49 75.78 75.88 1,182,926 -0.53(-0.69%)
Mar 15, 2017 76.41 76.57 75.98 76.41 1,614,433 +0.32(+0.43%)
Mar 14, 2017 76.20 76.49 75.75 76.08 919,766 -0.24(-0.31%)
Mar 13, 2017 75.84 76.48 75.68 76.32 1,425,265 +0.45(+0.60%)
Mar 10, 2017 75.89 76.24 75.21 75.87 2,650,974 +0.23(+0.30%)
Mar 09, 2017 75.89 76.22 75.33 75.64 1,575,730 -0.22(-0.29%)
Mar 08, 2017 76.30 76.33 75.69 75.86 1,447,988 -0.39(-0.51%)
Mar 07, 2017 76.10 76.56 76.04 76.25 1,055,655 -0.06(-0.07%)
Mar 06, 2017 76.05 76.58 75.95 76.30 1,298,725 -0.23(-0.30%)
Mar 03, 2017 75.87 76.65 75.66 76.53 1,205,704 +0.63(+0.83%)
Mar 02, 2017 76.30 76.55 75.86 75.91 1,171,079 -0.69(-0.90%)
Mar 01, 2017 76.28 76.92 76.13 76.60 1,664,233 +0.69(+0.91%)
Feb 28, 2017 76.29 76.35 75.70 75.91 1,899,819 -0.33(-0.44%)
Feb 27, 2017 77.27 77.32 75.88 76.24 2,226,618 -1.12(-1.44%)
Feb 24, 2017 75.66 77.37 75.41 77.36 2,545,186 +0.69(+0.90%)
Feb 23, 2017 76.58 76.76 76.12 76.66 1,635,416 +0.25(+0.33%)
Feb 22, 2017 75.57 76.57 75.48 76.41 1,226,139 +0.60(+0.79%)
Feb 21, 2017 75.42 76.00 75.41 75.81 1,402,785 +0.11(+0.15%)
Feb 17, 2017 75.70 75.70 75.70 0 +0.30(+0.40%)
Feb 16, 2017 75.04 75.42 74.56 75.40 1,141,050 +0.29(+0.38%)
Feb 15, 2017 74.27 75.18 74.16 75.11 1,756,233 +0.84(+1.13%)
Feb 14, 2017 74.55 74.70 74.10 74.27 1,266,478 -0.38(-0.51%)
Feb 13, 2017 74.61 74.85 74.25 74.65 1,158,407 +0.42(+0.56%)
Feb 10, 2017 74.70 75.09 74.24 74.24 2,086,302 -0.27(-0.36%)
Feb 09, 2017 73.66 74.73 73.49 74.50 2,327,259 +0.84(+1.14%)
Feb 08, 2017 71.97 74.13 71.63 73.66 5,089,655 +2.34(+3.29%)
Feb 07, 2017 70.82 71.72 69.68 71.32 7,406,899 -1.89(-2.58%)
Feb 06, 2017 73.25 73.42 72.80 73.21 2,680,039 -0.05(-0.06%)
Feb 03, 2017 73.42 74.09 72.97 73.26 1,735,747 +0.31(+0.43%)
Feb 02, 2017 72.76 73.24 72.48 72.94 1,108,715 +0.04(+0.05%)
Feb 01, 2017 73.52 73.62 72.67 72.91 1,425,425 -0.37(-0.50%)
Jan 31, 2017 73.42 73.65 72.77 73.28 1,417,994 -0.17(-0.23%)
Jan 30, 2017 73.71 73.71 72.82 73.44 726,698 -0.19(-0.26%)
Jan 27, 2017 73.72 73.75 73.38 73.64 1,031,893 +0.23(+0.31%)
Jan 26, 2017 73.72 73.78 73.15 73.41 1,846,029 -0.30(-0.40%)
Jan 25, 2017 73.81 74.07 73.55 73.70 1,887,574 -0.14(-0.19%)
Jan 24, 2017 73.81 73.89 73.33 73.84 2,061,091 -0.04(-0.05%)
Jan 23, 2017 73.63 74.13 73.46 73.88 2,992,346 +0.26(+0.35%)
Jan 20, 2017 73.41 73.79 73.11 73.62 3,318,049 +0.59(+0.81%)
Jan 19, 2017 73.13 73.18 72.50 73.03 1,724,302 -0.29(-0.39%)
Jan 18, 2017 72.77 73.39 72.11 73.31 2,853,907 +0.70(+0.97%)
Jan 17, 2017 71.28 72.66 71.12 72.61 2,370,321 +1.23(+1.72%)
Jan 13, 2017 71.39 71.39 71.39 0 +0.30(+0.42%)
Jan 12, 2017 71.03 71.26 70.20 71.09 2,403,150 -0.31(-0.44%)
Jan 11, 2017 71.44 71.71 71.04 71.40 1,302,061 -0.24(-0.33%)
Jan 10, 2017 72.03 72.27 71.63 71.64 862,765 -0.36(-0.50%)
Jan 09, 2017 72.82 72.84 71.99 72.00 1,044,372 -0.78(-1.08%)
Jan 06, 2017 72.44 72.90 71.67 72.79 1,055,342 +0.78(+1.08%)
Jan 05, 2017 72.20 72.70 71.74 72.01 1,246,571 -0.18(-0.24%)
Jan 04, 2017 70.91 72.20 70.91 72.19 1,687,017 +1.16(+1.64%)
Jan 03, 2017 70.38 71.09 70.01 71.03 1,784,826 +1.24(+1.77%)
Dec 30, 2016 69.79 69.79 69.79 0 -1.25(-1.77%)
Dec 29, 2016 70.72 71.15 70.59 71.04 1,595,359 +0.39(+0.55%)
Dec 28, 2016 70.67 70.92 70.23 70.66 1,692,874 -0.08(-0.12%)
Dec 27, 2016 70.22 70.96 69.99 70.74 1,285,924 +0.60(+0.86%)
Dec 23, 2016 70.14 70.14 70.14 0 +0.20(+0.29%)
Dec 22, 2016 70.60 70.60 69.74 69.94 2,256,836 -0.82(-1.16%)
Dec 21, 2016 70.39 71.25 70.15 70.76 1,040,751 +0.21(+0.30%)
Dec 20, 2016 70.35 70.64 69.83 70.55 1,834,219 +0.35(+0.50%)
Dec 19, 2016 70.78 71.00 70.05 70.20 1,886,393 -0.52(-0.73%)
Dec 16, 2016 71.55 71.73 70.37 70.71 8,517,052 -0.66(-0.92%)
Dec 15, 2016 70.22 71.76 69.75 71.37 2,311,467 +1.32(+1.88%)
Dec 14, 2016 69.41 70.67 69.23 70.05 3,010,004 +0.78(+1.12%)
Dec 13, 2016 69.93 70.24 69.24 69.27 1,704,672 -0.40(-0.58%)
Dec 12, 2016 69.33 69.97 69.30 69.68 1,972,099 +0.20(+0.29%)
Dec 09, 2016 69.07 69.62 68.94 69.47 1,583,939 +0.40(+0.59%)
Dec 08, 2016 69.47 69.47 68.69 69.07 1,943,985 -0.46(-0.66%)
Dec 07, 2016 68.71 69.57 68.01 69.53 3,057,590 +0.10(+0.15%)
Dec 06, 2016 69.44 69.54 68.94 69.43 1,971,115 +0.21(+0.31%)
Dec 05, 2016 69.47 69.67 69.06 69.22 2,199,585 +0.26(+0.37%)
Dec 02, 2016 69.66 69.78 68.91 68.96 1,895,286 -0.67(-0.96%)
Dec 01, 2016 70.96 70.98 69.32 69.63 1,819,329 -1.34(-1.89%)
Nov 30, 2016 72.49 72.72 70.96 70.97 2,030,624 -1.57(-2.17%)
Nov 29, 2016 72.50 72.73 72.23 72.55 1,277,339 +0.21(+0.29%)
Nov 28, 2016 72.44 72.64 72.03 72.33 1,415,236 -0.08(-0.11%)
Nov 25, 2016 72.69 72.85 72.23 72.42 742,438 -0.22(-0.30%)
Nov 23, 2016 72.64 72.64 72.64 0 +1.25(+1.75%)
Nov 22, 2016 71.22 71.51 70.78 71.39 1,614,531 +0.10(+0.14%)
Nov 21, 2016 71.02 71.61 70.96 71.29 1,638,716 +0.38(+0.53%)
Nov 18, 2016 69.83 71.31 69.70 70.91 2,438,813 +1.15(+1.65%)
Nov 17, 2016 69.27 69.83 68.89 69.76 1,958,148 +0.71(+1.03%)
Nov 16, 2016 68.73 69.17 68.45 69.05 1,568,639 +0.33(+0.48%)
Nov 15, 2016 69.46 69.75 68.62 68.72 2,076,757 -0.41(-0.60%)
Nov 14, 2016 70.29 70.78 68.79 69.13 2,187,671 -1.04(-1.48%)
Nov 11, 2016 70.49 71.17 70.07 70.17 1,883,713 -0.67(-0.95%)
Nov 10, 2016 70.98 71.17 69.75 70.84 2,174,393 +0.14(+0.20%)
Nov 09, 2016 69.59 70.94 68.92 70.71 1,704,967 +0.28(+0.39%)
Nov 08, 2016 70.34 70.80 69.89 70.43 1,052,309 +0.09(+0.13%)
Nov 07, 2016 70.23 70.62 70.09 70.34 1,931,615 +0.99(+1.43%)
Nov 04, 2016 68.87 69.79 68.83 69.35 1,558,931 +0.41(+0.60%)
Nov 03, 2016 69.01 69.31 68.73 68.93 1,197,928 -0.07(-0.11%)
Nov 02, 2016 70.44 70.62 68.85 69.01 2,410,557 -1.66(-2.34%)
Nov 01, 2016 67.96 70.90 67.94 70.66 4,563,364 +2.69(+3.96%)
Oct 31, 2016 68.44 68.61 67.35 67.97 1,941,423 -0.41(-0.61%)
Oct 28, 2016 68.25 68.95 68.17 68.38 2,029,748 +0.26(+0.38%)
Oct 27, 2016 68.92 68.99 67.65 68.12 3,451,804 -0.97(-1.41%)
Oct 26, 2016 69.30 69.79 68.98 69.10 966,238 -0.38(-0.54%)
Oct 25, 2016 69.75 69.36 69.47 1,643,882 -0.31(-0.45%)
Oct 24, 2016 69.44 69.92 69.17 69.79 1,607,532 +0.82(+1.19%)
Oct 21, 2016 68.79 69.25 68.42 68.97 1,182,105 -0.26(-0.37%)
Oct 20, 2016 70.16 70.21 68.82 69.23 2,377,558 -0.95(-1.35%)
Oct 19, 2016 70.07 70.37 69.90 70.17 1,072,640 +0.34(+0.49%)
Oct 18, 2016 70.29 70.44 69.77 69.83 1,276,836 +0.13(+0.18%)
Oct 17, 2016 70.50 70.55 69.66 69.70 1,257,328 -0.63(-0.90%)
Oct 14, 2016 70.50 71.21 70.33 70.34 984,052 +0.16(+0.22%)
Oct 13, 2016 70.50 70.73 69.82 70.18 1,640,634 -0.79(-1.11%)
Oct 12, 2016 70.42 71.07 70.13 70.97 1,049,270 +0.64(+0.92%)
Oct 11, 2016 70.87 70.88 69.90 70.33 1,516,848 -0.85(-1.19%)
Oct 10, 2016 71.61 71.86 71.14 71.18 1,212,636 -0.20(-0.28%)
Oct 07, 2016 72.14 72.35 71.07 71.38 1,839,614 -0.60(-0.83%)
Oct 06, 2016 70.72 72.02 70.68 71.98 2,053,811 +1.30(+1.83%)
Oct 05, 2016 70.69 71.60 70.19 70.68 1,915,880 +0.38(+0.54%)
Oct 04, 2016 70.72 70.96 69.82 70.30 1,212,465 -0.41(-0.59%)
Oct 03, 2016 70.61 71.09 70.55 70.72 1,151,845 -0.11(-0.16%)
Sep 30, 2016 70.73 71.08 70.14 70.83 1,972,811 +0.17(+0.25%)
Sep 29, 2016 70.96 71.62 70.61 70.65 1,286,493 -0.36(-0.50%)
Sep 28, 2016 71.61 71.61 70.40 71.01 1,846,396 -0.47(-0.66%)
Sep 27, 2016 70.78 71.51 70.67 71.48 1,384,040 +0.80(+1.13%)
Sep 26, 2016 70.58 71.05 70.57 70.68 1,026,333 -0.19(-0.27%)
Sep 23, 2016 70.82 71.18 70.80 70.87 1,183,524 -0.40(-0.57%)
Sep 22, 2016 71.47 71.62 70.80 71.28 1,490,961 +0.37(+0.52%)
Sep 21, 2016 70.67 71.06 69.95 70.91 2,313,603 +0.51(+0.72%)
Sep 20, 2016 70.24 70.73 70.07 70.40 2,152,145 +0.62(+0.88%)
Sep 19, 2016 69.81 70.02 69.37 69.79 3,030,528 +0.74(+1.08%)
Sep 16, 2016 70.23 70.24 68.84 69.04 13,427,872 -1.43(-2.04%)
Sep 15, 2016 69.80 70.77 69.42 70.48 2,350,995 +0.54(+0.78%)
Sep 14, 2016 70.38 70.65 69.67 69.93 2,992,343 -0.34(-0.48%)
Sep 13, 2016 70.87 71.18 70.21 70.27 2,212,031 -1.25(-1.74%)
Sep 12, 2016 70.57 71.67 70.30 71.52 2,324,152 +0.60(+0.84%)
Sep 09, 2016 72.24 72.67 70.92 70.93 2,209,982 -1.70(-2.35%)
Sep 08, 2016 73.01 73.36 72.48 72.63 2,259,669 -0.72(-0.99%)
Sep 07, 2016 73.67 73.67 73.00 73.35 1,558,343 -0.33(-0.45%)
Sep 06, 2016 74.84 74.84 73.15 73.68 1,973,524 -0.03(-0.04%)
Sep 02, 2016 73.31 73.71 73.71 73.71 1,762,975 +0.73(+1.00%)
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.