Fidelity National Information Services (NY: FIS )

123.73 USD -1.67 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 108.45 109.61 108.42 109.07 1,507,500 +0.30(+0.28%)
Sep 27, 2018 109.53 109.84 108.17 108.77 1,640,566 -0.75(-0.68%)
Sep 26, 2018 110.02 110.50 109.38 109.52 1,002,581 -0.29(-0.26%)
Sep 25, 2018 110.00 110.58 108.40 109.81 1,128,791 -0.12(-0.11%)
Sep 24, 2018 110.30 110.45 108.73 109.93 1,146,827 -0.65(-0.59%)
Sep 21, 2018 110.32 110.83 110.16 110.58 2,812,900 +0.79(+0.72%)
Sep 20, 2018 108.92 109.83 108.76 109.79 1,084,507 +1.02(+0.94%)
Sep 19, 2018 110.06 110.06 108.68 108.77 1,264,697 -0.99(-0.90%)
Sep 18, 2018 109.23 109.97 109.03 109.76 1,290,789 +0.33(+0.30%)
Sep 17, 2018 110.30 110.50 109.29 109.43 2,197,896 -0.69(-0.63%)
Sep 14, 2018 109.92 110.19 109.20 110.12 1,306,600 +0.07(+0.06%)
Sep 13, 2018 109.76 110.25 108.98 110.05 1,333,153 +0.55(+0.50%)
Sep 12, 2018 109.15 109.73 108.78 109.50 807,491 +0.34(+0.31%)
Sep 11, 2018 108.58 109.47 108.23 109.16 1,077,486 +0.44(+0.40%)
Sep 10, 2018 108.00 108.89 107.69 108.72 862,506 +1.27(+1.18%)
Sep 07, 2018 107.38 107.98 107.12 107.45 1,066,600 -0.15(-0.14%)
Sep 06, 2018 106.54 107.82 106.26 107.60 785,340 +1.06(+0.99%)
Sep 05, 2018 107.55 107.74 106.11 106.54 1,121,515 -1.33(-1.23%)
Sep 04, 2018 108.03 108.31 107.36 107.87 1,008,724 -0.30(-0.28%)
Aug 31, 2018 108.17 108.17 108.17 0 +0.47(+0.44%)
Aug 30, 2018 107.98 108.20 107.49 107.70 603,868 -0.36(-0.33%)
Aug 29, 2018 107.68 108.30 107.58 108.06 973,832 +0.47(+0.44%)
Aug 28, 2018 108.29 108.72 107.48 107.59 983,418 -0.31(-0.29%)
Aug 27, 2018 109.16 109.39 107.82 107.90 1,195,087 -0.97(-0.89%)
Aug 24, 2018 108.47 108.92 108.14 108.87 644,100 +0.49(+0.45%)
Aug 23, 2018 108.30 108.85 108.23 108.38 969,383 +0.13(+0.12%)
Aug 22, 2018 107.47 108.51 107.28 108.25 968,004 +0.67(+0.62%)
Aug 21, 2018 107.90 108.04 107.49 107.58 1,355,617 +0.10(+0.09%)
Aug 20, 2018 107.01 107.71 106.61 107.48 2,076,230 +0.38(+0.35%)
Aug 17, 2018 106.50 107.29 106.40 107.10 1,283,000 +0.76(+0.71%)
Aug 16, 2018 106.62 106.95 106.13 106.34 791,353 +0.32(+0.30%)
Aug 15, 2018 106.25 106.58 105.62 106.02 1,158,871 -0.67(-0.63%)
Aug 14, 2018 106.27 107.20 105.96 106.69 2,009,584 +0.55(+0.52%)
Aug 13, 2018 106.86 107.37 106.08 106.14 757,069 -0.74(-0.69%)
Aug 10, 2018 106.50 107.57 106.19 106.88 1,424,700 -0.07(-0.07%)
Aug 09, 2018 105.81 107.20 105.68 106.95 1,529,576 +1.08(+1.02%)
Aug 08, 2018 105.31 106.19 105.15 105.87 1,279,918 +0.71(+0.68%)
Aug 07, 2018 104.89 105.36 104.71 105.16 1,526,302 +0.38(+0.36%)
Aug 06, 2018 104.17 104.87 104.03 104.78 1,192,054 +0.56(+0.54%)
Aug 03, 2018 103.39 104.27 102.69 104.22 1,415,700 +0.95(+0.92%)
Aug 02, 2018 102.48 103.67 102.23 103.27 1,694,928 +0.32(+0.31%)
Aug 01, 2018 103.27 105.10 102.40 102.95 3,051,584 -0.18(-0.17%)
Jul 31, 2018 103.50 105.75 102.37 103.13 3,882,131 -1.93(-1.84%)
Jul 30, 2018 107.33 107.88 104.64 105.06 1,480,382 -2.38(-2.22%)
Jul 27, 2018 109.37 109.38 107.17 107.44 867,400 -1.69(-1.55%)
Jul 26, 2018 109.37 109.62 108.89 109.13 888,554 -0.36(-0.33%)
Jul 25, 2018 108.57 109.57 108.38 109.49 1,232,268 +0.82(+0.75%)
Jul 24, 2018 109.59 109.95 108.27 108.67 1,545,459 -0.67(-0.61%)
Jul 23, 2018 108.60 109.36 108.51 109.34 826,575 +0.44(+0.40%)
Jul 20, 2018 108.55 109.14 108.25 108.90 588,121 +0.18(+0.17%)
Jul 19, 2018 108.97 109.01 108.21 108.72 1,300,785 -0.25(-0.23%)
Jul 18, 2018 108.34 109.04 108.02 108.97 1,234,103 +0.63(+0.58%)
Jul 17, 2018 107.78 108.50 107.42 108.34 907,387 +0.64(+0.59%)
Jul 16, 2018 108.21 108.50 107.34 107.70 1,233,213 -0.43(-0.40%)
Jul 13, 2018 108.49 108.69 107.82 108.13 1,020,706 -0.42(-0.39%)
Jul 12, 2018 108.39 108.86 108.14 108.55 1,618,800 +0.82(+0.76%)
Jul 11, 2018 107.15 108.30 107.06 107.73 1,045,938 +0.09(+0.08%)
Jul 10, 2018 108.24 108.59 107.37 107.64 1,243,591 -0.58(-0.54%)
Jul 09, 2018 108.66 109.15 108.00 108.22 1,644,859 -0.15(-0.14%)
Jul 06, 2018 107.51 108.83 107.14 108.37 1,569,682 +0.83(+0.77%)
Jul 05, 2018 106.50 107.71 106.32 107.54 1,413,886 +0.94(+0.88%)
Jul 03, 2018 106.60 106.60 106.60 0 -0.10(-0.09%)
Jul 02, 2018 105.21 106.70 105.17 106.70 1,574,360 +0.67(+0.63%)
Jun 29, 2018 105.90 106.80 105.86 106.03 1,689,921 +0.32(+0.30%)
Jun 28, 2018 104.76 106.68 104.76 105.71 1,422,273 +0.85(+0.81%)
Jun 27, 2018 106.46 106.60 104.80 104.86 1,425,105 -1.24(-1.17%)
Jun 26, 2018 106.53 107.05 106.06 106.10 1,634,205 -0.48(-0.45%)
Jun 25, 2018 107.27 107.49 106.06 106.58 1,741,205 -1.05(-0.98%)
Jun 22, 2018 107.58 108.00 106.87 107.63 2,646,706 +0.24(+0.22%)
Jun 21, 2018 107.16 107.90 106.99 107.39 1,223,475 +0.39(+0.36%)
Jun 20, 2018 107.60 107.79 106.82 107.00 920,516 -0.39(-0.36%)
Jun 19, 2018 106.45 107.46 106.14 107.39 1,659,639 +0.12(+0.11%)
Jun 18, 2018 106.74 107.35 106.14 107.27 1,891,215 -0.17(-0.16%)
Jun 15, 2018 107.46 107.72 107.44 2,173,499 -0.28(-0.26%)
Jun 14, 2018 106.92 107.81 106.82 107.72 1,372,437 +0.62(+0.58%)
Jun 13, 2018 107.17 107.88 106.80 107.10 1,313,520 -0.07(-0.07%)
Jun 12, 2018 106.04 107.20 105.43 107.17 2,441,904 +1.31(+1.24%)
Jun 11, 2018 106.09 106.13 105.66 105.86 721,713 -0.28(-0.26%)
Jun 08, 2018 105.47 106.17 105.13 106.14 915,775 +0.67(+0.64%)
Jun 07, 2018 106.93 106.93 104.70 105.47 1,109,225 -1.46(-1.37%)
Jun 06, 2018 107.06 106.93 2,699,612 +2.17(+2.07%)
Jun 05, 2018 104.00 104.90 103.80 104.76 1,619,509 +0.99(+0.95%)
Jun 04, 2018 102.92 103.94 102.92 103.77 1,053,526 +0.55(+0.53%)
Jun 01, 2018 102.95 103.39 102.65 103.22 1,108,528 +1.00(+0.98%)
May 31, 2018 103.32 103.56 102.13 102.22 1,639,360 -1.04(-1.01%)
May 30, 2018 102.54 103.63 102.54 103.26 1,161,833 +0.88(+0.86%)
May 29, 2018 102.89 103.01 101.82 102.38 902,908 -1.08(-1.04%)
May 25, 2018 103.46 103.46 103.46 0 -0.34(-0.33%)
May 24, 2018 103.96 104.19 103.33 103.80 1,299,831 -0.07(-0.07%)
May 23, 2018 103.00 103.93 102.70 103.87 1,022,739 +0.37(+0.36%)
May 22, 2018 104.49 104.49 103.12 103.50 1,348,229 -0.95(-0.91%)
May 21, 2018 104.72 104.90 104.22 104.45 824,620 +0.33(+0.32%)
May 18, 2018 103.75 104.55 103.60 104.12 1,338,697 +0.30(+0.29%)
May 17, 2018 104.51 104.95 103.55 103.82 1,686,650 -1.02(-0.97%)
May 16, 2018 104.70 104.98 104.17 104.84 1,329,156 +0.14(+0.13%)
May 15, 2018 104.15 104.72 103.36 104.70 1,580,691 +0.00(+0.00%)
May 14, 2018 105.00 105.00 104.11 104.70 1,926,333 -0.19(-0.18%)
May 11, 2018 104.73 105.00 104.05 104.89 2,149,333 -0.02(-0.02%)
May 10, 2018 103.70 105.02 103.64 104.91 1,965,741 +1.00(+0.96%)
May 09, 2018 103.39 103.93 102.94 103.91 3,287,541 +0.72(+0.70%)
May 08, 2018 101.80 103.50 101.71 103.19 2,751,938 +0.98(+0.96%)
May 07, 2018 100.65 102.25 100.47 102.21 2,203,500 +1.55(+1.54%)
May 04, 2018 99.02 100.84 98.61 100.66 2,020,921 +1.25(+1.26%)
May 03, 2018 98.00 99.46 97.77 99.41 2,282,434 +0.92(+0.93%)
May 02, 2018 99.76 100.12 98.11 98.49 2,866,199 -1.17(-1.17%)
May 01, 2018 97.00 99.71 96.37 99.66 4,051,831 +4.69(+4.94%)
Apr 30, 2018 95.13 96.31 94.89 94.97 2,914,459 +0.27(+0.29%)
Apr 27, 2018 95.09 95.59 94.54 94.70 2,038,594 -0.30(-0.32%)
Apr 26, 2018 94.70 95.50 94.52 95.00 1,798,710 +0.89(+0.95%)
Apr 25, 2018 94.80 94.83 93.87 94.11 1,619,872 -0.66(-0.70%)
Apr 24, 2018 95.95 96.28 94.37 94.77 1,355,349 -0.93(-0.97%)
Apr 23, 2018 96.43 96.63 95.46 95.70 1,158,108 -0.31(-0.32%)
Apr 20, 2018 96.84 97.22 95.78 96.01 1,155,952 -1.05(-1.08%)
Apr 19, 2018 97.43 97.80 96.60 97.06 908,693 -0.47(-0.48%)
Apr 18, 2018 98.00 98.00 97.33 97.53 1,599,040 -0.08(-0.08%)
Apr 17, 2018 97.88 97.88 97.22 97.61 2,055,618 +0.32(+0.33%)
Apr 16, 2018 97.06 97.54 96.50 97.29 793,742 +1.06(+1.10%)
Apr 13, 2018 97.31 97.41 95.86 96.23 972,172 -0.45(-0.47%)
Apr 12, 2018 96.92 97.17 96.56 96.68 665,034 +0.34(+0.35%)
Apr 11, 2018 96.08 97.42 96.05 96.34 1,212,716 -0.49(-0.51%)
Apr 10, 2018 97.09 97.62 96.54 96.83 1,054,889 +0.83(+0.86%)
Apr 09, 2018 96.04 97.36 95.40 96.00 1,688,909 +0.47(+0.49%)
Apr 06, 2018 96.58 97.08 95.12 95.53 1,480,698 -1.93(-1.98%)
Apr 05, 2018 96.64 98.00 96.49 97.46 1,659,510 +1.46(+1.52%)
Apr 04, 2018 93.80 96.21 93.71 96.00 2,107,539 +1.00(+1.05%)
Apr 03, 2018 94.78 95.34 93.87 95.00 2,589,172 +0.29(+0.31%)
Apr 02, 2018 95.90 96.57 93.92 94.71 2,329,864 -1.59(-1.65%)
Mar 29, 2018 96.30 96.30 96.30 0 +0.98(+1.03%)
Mar 28, 2018 94.86 96.01 93.95 95.32 1,644,714 +0.64(+0.68%)
Mar 27, 2018 96.54 96.79 94.08 94.68 1,356,766 -1.48(-1.54%)
Mar 26, 2018 95.79 96.35 94.55 96.16 1,942,434 +1.30(+1.37%)
Mar 23, 2018 97.63 98.29 94.84 94.86 1,665,417 -2.66(-2.73%)
Mar 22, 2018 99.97 99.97 97.41 97.52 1,754,292 -3.06(-3.04%)
Mar 21, 2018 101.11 101.74 100.48 100.58 1,023,464 -0.34(-0.34%)
Mar 20, 2018 100.34 101.05 99.85 100.92 962,596 +0.87(+0.87%)
Mar 19, 2018 100.39 100.70 99.38 100.05 715,767 -0.59(-0.59%)
Mar 16, 2018 100.28 100.88 100.26 100.64 1,700,811 +0.54(+0.54%)
Mar 15, 2018 100.39 101.05 99.85 100.10 782,978 -0.22(-0.22%)
Mar 14, 2018 100.39 100.98 99.85 100.32 1,233,046 -0.09(-0.09%)
Mar 13, 2018 101.22 101.69 99.99 100.41 1,501,172 -0.82(-0.81%)
Mar 12, 2018 100.78 101.59 100.30 101.23 2,355,197 +0.46(+0.46%)
Mar 09, 2018 99.90 100.83 99.39 100.77 1,703,128 +1.49(+1.50%)
Mar 08, 2018 99.14 99.35 98.53 99.28 1,187,341 +0.71(+0.72%)
Mar 07, 2018 98.75 98.57 1,398,498 -0.14(-0.14%)
Mar 06, 2018 99.82 100.18 98.44 98.71 1,417,939 -0.88(-0.88%)
Mar 05, 2018 96.24 99.63 96.24 99.59 2,357,011 +2.69(+2.78%)
Mar 02, 2018 95.28 97.06 94.75 96.90 1,260,836 +0.94(+0.98%)
Mar 01, 2018 97.25 97.57 95.52 95.96 1,350,759 -1.22(-1.26%)
Feb 28, 2018 98.50 99.49 97.15 97.18 1,987,170 -1.26(-1.28%)
Feb 27, 2018 99.95 100.22 98.43 98.44 1,253,399 -1.48(-1.48%)
Feb 26, 2018 100.01 101.10 99.71 99.92 2,047,911 +0.10(+0.10%)
Feb 23, 2018 98.61 99.84 98.08 99.82 1,805,316 +1.79(+1.83%)
Feb 22, 2018 98.03 2,220,320 +0.88(+0.91%)
Feb 21, 2018 97.55 98.92 97.14 97.15 1,215,453 -0.17(-0.17%)
Feb 20, 2018 97.24 98.01 96.29 97.32 1,478,314 -0.50(-0.51%)
Feb 16, 2018 97.82 97.82 97.82 0 +1.26(+1.30%)
Feb 15, 2018 96.32 96.57 95.53 96.56 1,506,467 +0.56(+0.58%)
Feb 14, 2018 95.68 96.40 95.33 96.00 1,590,831 -0.17(-0.18%)
Feb 13, 2018 95.08 96.29 94.43 96.17 1,144,098 +1.02(+1.07%)
Feb 12, 2018 95.77 96.38 94.90 95.15 1,789,938 +0.12(+0.13%)
Feb 09, 2018 93.39 95.72 92.12 95.03 2,572,010 +2.29(+2.47%)
Feb 08, 2018 96.82 97.99 92.69 92.74 3,027,137 -4.03(-4.16%)
Feb 07, 2018 95.74 98.21 95.48 96.77 3,099,296 +1.05(+1.10%)
Feb 06, 2018 95.35 96.21 92.45 95.72 5,543,761 -3.00(-3.04%)
Feb 05, 2018 100.59 100.94 97.85 98.72 1,714,867 -2.09(-2.07%)
Feb 02, 2018 101.56 102.22 100.78 100.81 1,612,556 -1.30(-1.27%)
Feb 01, 2018 102.30 102.83 101.72 102.11 1,490,746 -0.25(-0.24%)
Jan 31, 2018 102.67 103.18 102.17 102.36 1,478,085 -0.30(-0.29%)
Jan 30, 2018 102.36 102.69 102.18 102.66 1,222,105 -0.03(-0.03%)
Jan 29, 2018 102.91 103.65 102.49 102.69 1,220,958 -0.19(-0.18%)
Jan 26, 2018 101.80 103.07 101.58 102.88 1,419,726 +1.38(+1.36%)
Jan 25, 2018 100.66 101.80 100.54 101.50 1,195,337 +0.94(+0.93%)
Jan 24, 2018 99.60 100.81 99.22 100.56 1,539,263 +1.43(+1.44%)
Jan 23, 2018 99.03 99.81 98.94 99.13 954,615 -0.06(-0.06%)
Jan 22, 2018 98.63 99.20 98.41 99.19 1,111,924 +0.72(+0.73%)
Jan 19, 2018 97.87 98.59 97.63 98.47 1,627,054 +0.93(+0.95%)
Jan 18, 2018 97.95 98.06 97.51 97.54 1,183,969 -0.06(-0.06%)
Jan 17, 2018 97.77 97.96 97.25 97.60 1,407,576 +0.43(+0.44%)
Jan 16, 2018 97.80 98.36 96.95 97.17 1,448,584 -0.44(-0.45%)
Jan 12, 2018 97.61 97.61 97.61 0 -0.17(-0.17%)
Jan 11, 2018 97.33 97.80 97.06 97.78 1,239,274 +0.50(+0.51%)
Jan 10, 2018 97.29 97.28 2,110,920 +1.24(+1.29%)
Jan 09, 2018 95.79 96.17 95.53 96.04 1,338,549 +0.31(+0.32%)
Jan 08, 2018 95.38 96.35 95.06 95.73 1,186,173 +0.24(+0.25%)
Jan 05, 2018 95.14 95.49 94.46 95.49 1,721,007 +0.54(+0.57%)
Jan 04, 2018 94.33 95.57 94.33 94.95 1,673,905 +0.70(+0.74%)
Jan 03, 2018 93.64 94.45 93.57 94.25 1,370,610 +0.55(+0.59%)
Jan 02, 2018 94.31 94.44 93.25 93.70 1,231,737 -0.39(-0.41%)
Dec 29, 2017 94.09 94.09 94.09 0 -0.19(-0.20%)
Dec 28, 2017 94.21 94.47 93.86 94.28 1,371,917 +0.28(+0.30%)
Dec 27, 2017 94.46 94.61 94.05 94.00 674,263 -0.13(-0.14%)
Dec 26, 2017 94.21 94.38 93.87 94.13 692,189 -0.19(-0.20%)
Dec 22, 2017 94.72 95.05 94.31 94.32 881,900 -0.54(-0.57%)
Dec 21, 2017 95.27 95.50 94.71 94.86 895,896 -0.22(-0.23%)
Dec 20, 2017 95.53 95.88 94.96 95.08 984,142 +0.08(+0.08%)
Dec 19, 2017 95.38 95.54 94.58 95.00 1,357,646 -0.25(-0.26%)
Dec 18, 2017 95.49 95.75 95.07 95.25 1,579,582 +0.42(+0.44%)
Dec 15, 2017 93.81 94.97 93.52 94.83 2,734,979 +1.23(+1.31%)
Dec 14, 2017 94.04 94.46 93.57 93.60 1,487,882 -0.66(-0.70%)
Dec 13, 2017 94.07 95.18 93.98 94.26 1,496,521 +0.02(+0.02%)
Dec 12, 2017 94.24 95.87 94.11 94.24 2,546,528 -1.47(-1.54%)
Dec 11, 2017 95.81 96.00 95.13 95.71 1,188,263 -0.14(-0.15%)
Dec 08, 2017 96.17 96.44 95.51 95.85 1,683,521 -0.02(-0.02%)
Dec 07, 2017 95.43 96.01 95.20 95.87 2,004,017 +0.57(+0.60%)
Dec 06, 2017 94.96 95.54 94.43 95.30 1,817,093 +0.13(+0.14%)
Dec 05, 2017 93.81 95.23 93.30 95.17 2,017,187 +1.54(+1.64%)
Dec 04, 2017 94.52 94.59 93.59 93.63 1,668,404 -0.12(-0.13%)
Dec 01, 2017 94.13 94.38 93.03 93.75 1,488,769 -0.58(-0.61%)
Nov 30, 2017 93.09 94.40 92.87 94.33 1,784,040 +1.61(+1.74%)
Nov 29, 2017 93.03 93.03 91.91 92.72 1,068,905 +0.00(+0.00%)
Nov 28, 2017 92.00 92.84 91.92 92.72 938,780 +0.75(+0.82%)
Nov 27, 2017 92.34 92.37 91.53 91.97 1,154,971 -0.14(-0.15%)
Nov 24, 2017 91.59 92.20 91.50 92.11 469,189 +0.52(+0.57%)
Nov 22, 2017 91.59 91.81 91.33 91.59 792,579 -0.15(-0.16%)
Nov 21, 2017 92.14 92.25 91.57 91.74 1,924,365 -0.23(-0.25%)
Nov 20, 2017 92.39 92.59 91.79 91.97 1,429,412 -0.09(-0.10%)
Nov 17, 2017 92.99 93.23 91.83 92.06 1,692,916 -1.14(-1.22%)
Nov 16, 2017 93.81 94.24 93.17 93.20 2,710,737 -0.34(-0.36%)
Nov 15, 2017 93.27 93.82 92.14 93.54 2,414,646 +0.11(+0.12%)
Nov 14, 2017 92.35 93.71 91.66 93.43 2,111,031 +0.58(+0.62%)
Nov 13, 2017 91.83 92.89 91.51 92.85 1,561,595 +0.09(+0.10%)
Nov 10, 2017 92.33 92.97 92.12 92.76 1,800,164 +0.24(+0.26%)
Nov 09, 2017 91.50 92.79 90.96 92.52 2,704,694 +0.87(+0.95%)
Nov 08, 2017 90.41 92.11 90.00 91.65 2,400,635 +1.18(+1.30%)
Nov 07, 2017 92.94 92.99 89.31 90.47 4,748,852 -2.66(-2.86%)
Nov 06, 2017 93.32 93.70 93.00 93.13 1,620,879 -0.05(-0.05%)
Nov 03, 2017 93.01 93.45 92.59 93.18 1,264,354 -0.18(-0.19%)
Nov 02, 2017 93.44 93.63 92.91 93.36 1,489,378 +0.25(+0.27%)
Nov 01, 2017 94.12 94.89 92.48 93.11 2,849,764 +0.35(+0.38%)
Oct 31, 2017 91.25 93.30 90.80 92.76 4,394,177 -3.31(-3.45%)
Oct 30, 2017 96.45 96.46 95.74 96.07 1,241,192 -0.55(-0.57%)
Oct 27, 2017 96.14 96.67 95.88 96.62 994,549 +0.68(+0.71%)
Oct 26, 2017 96.10 96.36 95.74 95.94 888,029 +0.41(+0.43%)
Oct 25, 2017 95.31 95.95 95.03 95.53 864,390 +0.26(+0.27%)
Oct 24, 2017 95.84 95.97 95.24 95.27 813,296 -0.44(-0.46%)
Oct 23, 2017 95.50 96.00 95.49 95.71 743,414 +0.43(+0.45%)
Oct 20, 2017 95.49 95.50 94.80 95.28 976,680 +0.13(+0.14%)
Oct 19, 2017 94.78 95.21 94.25 95.15 1,166,536 +0.34(+0.36%)
Oct 18, 2017 94.37 95.21 94.29 94.81 652,581 +0.43(+0.46%)
Oct 17, 2017 95.24 95.24 94.13 94.38 963,990 -0.83(-0.87%)
Oct 16, 2017 95.06 95.27 94.75 95.21 1,019,658 +0.25(+0.26%)
Oct 13, 2017 94.90 95.14 94.64 94.96 1,043,485 +0.35(+0.37%)
Oct 12, 2017 94.56 94.99 94.42 94.61 1,051,638 -0.03(-0.03%)
Oct 11, 2017 94.58 94.72 94.34 94.64 858,647 +0.03(+0.03%)
Oct 10, 2017 94.51 94.95 94.32 94.61 1,332,528 +0.26(+0.28%)
Oct 09, 2017 94.00 94.45 93.81 94.35 742,387 +0.44(+0.47%)
Oct 06, 2017 93.76 93.99 93.50 93.91 1,380,378 +0.09(+0.10%)
Oct 05, 2017 93.91 93.95 93.36 93.82 733,348 +0.11(+0.12%)
Oct 04, 2017 93.44 93.94 93.27 93.71 1,107,182 +0.31(+0.33%)
Oct 03, 2017 93.33 93.59 93.06 93.40 520,125 +0.07(+0.08%)
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.