Fidelity National Information Services (NY: FIS )

55.38 +0.38 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 98.01 98.61 97.12 97.33 1,752,942 -0.92(-0.94%)
Jan 30, 2019 96.81 98.53 96.61 98.25 1,483,516 +1.80(+1.86%)
Jan 29, 2019 97.16 97.26 96.29 96.46 1,067,394 -0.65(-0.67%)
Jan 28, 2019 97.00 97.42 96.54 97.11 994,607 -1.06(-1.08%)
Jan 25, 2019 98.70 98.72 97.70 98.17 1,579,453 +0.25(+0.26%)
Jan 24, 2019 98.47 98.51 97.80 97.92 1,448,342 -0.68(-0.69%)
Jan 23, 2019 98.58 99.09 97.68 98.60 1,309,519 +0.51(+0.52%)
Jan 22, 2019 98.21 98.53 97.13 98.09 1,566,601 -0.47(-0.47%)
Jan 18, 2019 97.77 99.25 97.23 98.55 1,910,122 +1.52(+1.56%)
Jan 17, 2019 95.84 97.54 95.84 97.03 1,655,845 +0.50(+0.52%)
Jan 16, 2019 97.66 97.77 94.73 96.53 2,675,857 -0.97(-0.99%)
Jan 15, 2019 96.75 97.90 96.44 97.50 1,243,526 +0.98(+1.01%)
Jan 14, 2019 95.68 96.84 95.46 96.52 1,440,256 +0.12(+0.13%)
Jan 11, 2019 96.09 96.63 95.62 96.40 1,402,574 -0.28(-0.29%)
Jan 10, 2019 95.53 96.76 95.27 96.68 2,273,783 +1.05(+1.10%)
Jan 09, 2019 96.49 96.97 95.17 95.63 2,081,932 -0.46(-0.47%)
Jan 08, 2019 96.32 96.86 95.73 96.08 2,062,573 +0.72(+0.75%)
Jan 07, 2019 95.03 96.39 94.50 95.37 2,407,928 +0.60(+0.63%)
Jan 04, 2019 92.86 95.05 92.61 94.77 2,721,596 +3.23(+3.53%)
Jan 03, 2019 92.97 93.86 91.35 91.54 1,710,629 -2.91(-3.08%)
Jan 02, 2019 93.93 95.35 93.58 94.45 1,830,292 -1.04(-1.09%)
Dec 31, 2018 94.17 95.49 92.88 95.49 1,317,410 +1.62(+1.73%)
Dec 28, 2018 94.44 95.15 93.19 93.87 1,047,313 -0.01(-0.01%)
Dec 27, 2018 91.26 93.91 90.45 93.88 1,467,621 +1.29(+1.40%)
Dec 26, 2018 89.62 92.58 88.02 92.58 1,182,201 +3.35(+3.76%)
Dec 24, 2018 90.49 91.20 88.87 89.23 833,490 -1.88(-2.06%)
Dec 21, 2018 91.91 94.15 90.79 91.11 2,801,605 -1.20(-1.30%)
Dec 20, 2018 93.65 94.16 91.15 92.31 1,794,945 -1.77(-1.88%)
Dec 19, 2018 94.45 96.61 93.16 94.08 1,734,244 -0.49(-0.52%)
Dec 18, 2018 96.28 96.59 94.13 94.58 1,593,670 -0.46(-0.48%)
Dec 17, 2018 96.89 97.57 94.46 95.03 2,403,698 -2.36(-2.42%)
Dec 14, 2018 97.53 98.19 96.90 97.39 1,290,347 -1.17(-1.19%)
Dec 13, 2018 99.05 100.09 97.73 98.56 1,326,848 -0.53(-0.54%)
Dec 12, 2018 99.68 100.56 98.88 99.09 1,819,192 +0.84(+0.86%)
Dec 11, 2018 100.19 100.19 97.73 98.25 1,166,344 +0.14(+0.14%)
Dec 10, 2018 97.10 98.48 95.98 98.11 1,158,802 +0.98(+1.01%)
Dec 07, 2018 98.07 98.79 96.15 97.12 1,633,968 -1.09(-1.11%)
Dec 06, 2018 96.46 98.31 95.31 98.21 2,414,406 -0.31(-0.31%)
Dec 04, 2018 100.65 102.10 98.37 98.52 1,952,705 -2.79(-2.75%)
Dec 03, 2018 101.19 101.50 100.25 101.30 1,173,157 +1.09(+1.08%)
Nov 30, 2018 98.29 100.36 98.29 100.22 2,082,720 +1.95(+1.98%)
Nov 29, 2018 99.59 99.84 98.19 98.27 1,327,288 -1.95(-1.95%)
Nov 28, 2018 97.18 100.36 97.18 100.22 1,307,495 +3.56(+3.68%)
Nov 27, 2018 96.55 96.98 95.73 96.66 1,148,294 -0.25(-0.26%)
Nov 26, 2018 96.78 97.09 96.10 96.91 810,825 +1.05(+1.09%)
Nov 23, 2018 95.12 96.47 95.12 95.86 338,017 -0.08(-0.09%)
Nov 21, 2018 95.95 95.95 95.95 0 +0.84(+0.88%)
Nov 20, 2018 95.00 96.11 94.46 95.11 1,486,976 -1.75(-1.81%)
Nov 19, 2018 99.78 100.16 96.50 96.86 1,485,487 -3.27(-3.26%)
Nov 16, 2018 98.54 100.86 98.45 100.13 1,620,396 +0.97(+0.97%)
Nov 15, 2018 96.73 99.40 96.40 99.17 1,184,375 +2.14(+2.21%)
Nov 14, 2018 98.21 98.32 96.85 97.02 1,217,237 -0.27(-0.28%)
Nov 13, 2018 98.23 98.74 96.98 97.29 1,254,718 -0.83(-0.84%)
Nov 12, 2018 99.53 99.71 98.04 98.12 1,039,801 -1.65(-1.66%)
Nov 09, 2018 99.66 100.03 98.84 99.77 976,675 -0.20(-0.20%)
Nov 08, 2018 99.32 100.07 99.13 99.97 1,372,096 +0.32(+0.32%)
Nov 07, 2018 98.12 99.92 97.88 99.65 2,068,334 +2.48(+2.55%)
Nov 06, 2018 96.60 97.37 96.33 97.17 1,241,796 +0.65(+0.67%)
Nov 05, 2018 96.24 97.09 95.89 96.52 1,006,034 +0.30(+0.31%)
Nov 02, 2018 96.81 97.61 95.52 96.22 1,326,973 -0.28(-0.29%)
Nov 01, 2018 96.53 96.92 94.85 96.50 1,905,902 -0.14(-0.14%)
Oct 31, 2018 97.29 98.24 96.15 96.64 2,651,971 +0.45(+0.46%)
Oct 30, 2018 92.95 96.23 91.68 96.20 3,746,665 +4.17(+4.53%)
Oct 29, 2018 95.02 95.70 91.30 92.03 2,676,820 -2.08(-2.21%)
Oct 26, 2018 93.70 95.25 93.11 94.11 1,340,438 -1.44(-1.51%)
Oct 25, 2018 94.40 95.76 93.88 95.55 1,491,665 +2.06(+2.20%)
Oct 24, 2018 95.52 96.14 93.36 93.49 1,153,170 -2.28(-2.38%)
Oct 23, 2018 95.13 96.44 94.21 95.77 1,821,718 -0.72(-0.75%)
Oct 22, 2018 96.86 97.23 96.21 96.49 1,545,075 +0.18(+0.18%)
Oct 19, 2018 96.92 97.76 96.11 96.32 1,163,350 -0.30(-0.31%)
Oct 18, 2018 97.22 97.73 95.81 96.61 1,079,501 -0.74(-0.76%)
Oct 17, 2018 97.10 97.72 96.40 97.36 1,308,521 +0.05(+0.05%)
Oct 16, 2018 94.76 97.47 94.70 97.31 2,525,404 +3.34(+3.56%)
Oct 15, 2018 94.84 94.96 93.95 93.97 1,976,575 -1.08(-1.13%)
Oct 12, 2018 95.13 95.79 93.99 95.04 3,194,904 +1.12(+1.20%)
Oct 11, 2018 95.39 95.85 93.85 93.92 3,227,255 -1.54(-1.61%)
Oct 10, 2018 99.66 99.83 95.35 95.46 2,090,187 -4.62(-4.62%)
Oct 09, 2018 99.19 100.48 99.19 100.09 1,559,285 +0.48(+0.48%)
Oct 08, 2018 99.98 100.71 98.61 99.60 2,200,131 -0.83(-0.82%)
Oct 05, 2018 99.73 100.81 99.25 100.43 1,636,015 +0.51(+0.51%)
Oct 04, 2018 99.88 100.22 99.17 99.92 2,370,791 -0.35(-0.35%)
Oct 03, 2018 100.30 100.50 99.61 100.27 1,502,754 +0.45(+0.46%)
Oct 02, 2018 99.27 99.97 98.57 99.82 1,729,640 +0.32(+0.32%)
Oct 01, 2018 101.57 101.73 99.19 99.50 1,556,452 -1.75(-1.73%)
Sep 28, 2018 100.68 101.76 100.65 101.25 1,623,843 +0.28(+0.28%)
Sep 27, 2018 101.68 101.97 100.42 100.98 1,767,178 -0.70(-0.68%)
Sep 26, 2018 102.14 102.58 101.54 101.67 1,079,956 -0.27(-0.26%)
Sep 25, 2018 102.12 102.66 100.63 101.94 1,215,906 -0.11(-0.11%)
Sep 24, 2018 102.40 102.53 100.94 102.05 1,235,334 -0.60(-0.59%)
Sep 21, 2018 102.42 102.89 102.27 102.66 3,029,989 +0.73(+0.72%)
Sep 20, 2018 101.12 101.96 100.97 101.92 1,168,205 +0.95(+0.94%)
Sep 19, 2018 102.17 102.17 100.89 100.98 1,362,301 -0.92(-0.90%)
Sep 18, 2018 101.40 102.09 101.22 101.90 1,390,407 +0.31(+0.30%)
Sep 17, 2018 102.40 102.58 101.46 101.59 2,367,521 -0.64(-0.63%)
Sep 14, 2018 102.05 102.30 101.38 102.23 1,407,438 +0.06(+0.06%)
Sep 13, 2018 101.90 102.35 101.17 102.17 1,436,040 +0.81(+0.80%)
Sep 12, 2018 101.03 101.57 100.69 101.36 872,359 +0.31(+0.31%)
Sep 11, 2018 100.51 101.33 100.18 101.04 1,164,043 +0.41(+0.40%)
Sep 10, 2018 99.97 100.79 99.69 100.64 931,793 +1.18(+1.18%)
Sep 07, 2018 99.40 99.95 99.15 99.46 1,152,283 -0.14(-0.14%)
Sep 06, 2018 98.62 99.80 98.36 99.60 848,428 +0.98(+0.99%)
Sep 05, 2018 99.55 99.73 98.22 98.62 1,211,609 -1.23(-1.23%)
Sep 04, 2018 100.00 100.26 99.38 99.85 1,089,758 -0.28(-0.28%)
Aug 31, 2018 100.13 100.13 100.13 0 +0.44(+0.44%)
Aug 30, 2018 99.95 100.15 99.50 99.69 652,378 -0.33(-0.33%)
Aug 29, 2018 99.67 100.25 99.58 100.03 1,052,063 +0.44(+0.44%)
Aug 28, 2018 100.24 100.64 99.49 99.59 1,062,419 -0.29(-0.29%)
Aug 27, 2018 101.04 101.26 99.80 99.88 1,291,092 -0.90(-0.89%)
Aug 24, 2018 100.40 100.82 100.10 100.77 695,842 +0.45(+0.45%)
Aug 23, 2018 100.25 100.76 100.18 100.32 1,047,256 +0.12(+0.12%)
Aug 22, 2018 99.48 100.44 99.30 100.20 1,045,766 +0.62(+0.62%)
Aug 21, 2018 99.88 100.01 99.50 99.58 1,464,518 +0.09(+0.09%)
Aug 20, 2018 99.05 99.70 98.68 99.49 2,243,020 +0.35(+0.35%)
Aug 17, 2018 98.58 99.31 98.49 99.14 1,386,067 +0.70(+0.71%)
Aug 16, 2018 98.69 99.00 98.24 98.43 854,924 +0.30(+0.30%)
Aug 15, 2018 98.35 98.65 97.77 98.14 1,251,966 -0.62(-0.63%)
Aug 14, 2018 98.37 99.23 98.08 98.76 2,171,020 +0.51(+0.52%)
Aug 13, 2018 98.91 99.39 98.19 98.25 817,886 -0.68(-0.69%)
Aug 10, 2018 98.58 99.57 98.29 98.93 1,539,150 -0.06(-0.07%)
Aug 09, 2018 97.94 99.23 97.82 99.00 1,652,451 +1.00(+1.02%)
Aug 08, 2018 97.48 98.29 97.33 98.00 1,382,737 +0.66(+0.68%)
Aug 07, 2018 97.09 97.53 96.92 97.34 1,648,914 +0.35(+0.36%)
Aug 06, 2018 96.42 97.07 96.29 96.99 1,287,815 +0.52(+0.54%)
Aug 03, 2018 95.70 96.52 95.05 96.47 1,529,427 +0.88(+0.92%)
Aug 02, 2018 94.86 95.96 94.63 95.59 1,831,087 +0.30(+0.31%)
Aug 01, 2018 95.59 97.28 94.79 95.29 3,296,727 -0.17(-0.17%)
Jul 31, 2018 95.80 97.89 94.76 95.46 4,193,995 -1.79(-1.84%)
Jul 30, 2018 99.35 99.86 96.86 97.25 1,599,305 -2.20(-2.22%)
Jul 27, 2018 101.24 101.25 99.20 99.45 937,081 -1.56(-1.55%)
Jul 26, 2018 101.24 101.47 100.79 101.02 959,934 -0.33(-0.33%)
Jul 25, 2018 100.50 101.42 100.32 101.35 1,331,260 +0.76(+0.75%)
Jul 24, 2018 101.44 101.77 100.22 100.59 1,669,610 -0.62(-0.61%)
Jul 23, 2018 100.53 101.23 100.44 101.21 892,976 +0.41(+0.40%)
Jul 20, 2018 100.48 101.02 100.20 100.80 635,366 +0.17(+0.16%)
Jul 19, 2018 100.87 100.90 100.16 100.64 1,405,281 -0.23(-0.23%)
Jul 18, 2018 100.28 100.93 99.99 100.87 1,333,242 +0.58(+0.58%)
Jul 17, 2018 99.77 100.43 99.43 100.28 980,280 +0.59(+0.59%)
Jul 16, 2018 100.16 100.43 99.36 99.69 1,332,281 -0.40(-0.40%)
Jul 13, 2018 100.42 100.61 99.80 100.09 1,102,702 -0.39(-0.39%)
Jul 12, 2018 100.33 100.77 100.10 100.48 1,748,843 +0.76(+0.76%)
Jul 11, 2018 99.18 100.25 99.10 99.72 1,129,961 +0.08(+0.08%)
Jul 10, 2018 100.19 100.52 99.39 99.64 1,343,492 -0.54(-0.54%)
Jul 09, 2018 100.58 101.03 99.97 100.17 1,776,995 -0.14(-0.14%)
Jul 06, 2018 99.52 100.74 99.17 100.31 1,695,779 +0.77(+0.77%)
Jul 05, 2018 98.58 99.70 98.41 99.54 1,527,468 +0.87(+0.88%)
Jul 03, 2018 98.67 98.67 98.67 0 -0.09(-0.09%)
Jul 02, 2018 97.39 98.77 97.34 98.77 1,700,833 +0.62(+0.63%)
Jun 29, 2018 98.03 98.86 97.99 98.15 1,825,677 +0.30(+0.30%)
Jun 28, 2018 96.97 98.75 96.97 97.85 1,536,528 +0.79(+0.81%)
Jun 27, 2018 98.54 98.67 97.01 97.06 1,539,588 -1.15(-1.17%)
Jun 26, 2018 98.61 99.09 98.17 98.21 1,765,485 -0.44(-0.45%)
Jun 25, 2018 99.29 99.50 98.17 98.65 1,881,081 -0.97(-0.98%)
Jun 22, 2018 99.58 99.97 98.92 99.63 2,859,324 +0.22(+0.22%)
Jun 21, 2018 99.19 99.88 99.03 99.40 1,321,760 +0.36(+0.36%)
Jun 20, 2018 99.60 99.77 98.88 99.04 994,464 -0.36(-0.36%)
Jun 19, 2018 98.53 99.47 98.25 99.40 1,792,963 +0.11(+0.11%)
Jun 18, 2018 98.80 99.37 98.25 99.29 2,043,142 -0.16(-0.16%)
Jun 15, 2018 99.47 99.71 99.45 2,348,103 -0.26(-0.26%)
Jun 14, 2018 98.97 99.79 98.88 99.71 1,482,689 +0.87(+0.88%)
Jun 13, 2018 98.90 99.56 98.56 98.84 1,423,292 -0.06(-0.07%)
Jun 12, 2018 97.86 98.93 97.30 98.90 2,645,976 +1.21(+1.24%)
Jun 11, 2018 97.91 97.94 97.51 97.70 782,027 -0.26(-0.26%)
Jun 08, 2018 97.34 97.98 97.02 97.95 992,307 +0.62(+0.64%)
Jun 07, 2018 98.68 98.68 96.62 97.34 1,201,924 -1.35(-1.37%)
Jun 06, 2018 98.80 98.68 2,925,221 +2.00(+2.07%)
Jun 05, 2018 95.98 96.81 95.79 96.68 1,754,853 +0.91(+0.95%)
Jun 04, 2018 94.98 95.92 94.98 95.77 1,141,570 +0.51(+0.53%)
Jun 01, 2018 95.01 95.42 94.73 95.26 1,201,168 +0.92(+0.98%)
May 31, 2018 95.35 95.57 94.25 94.34 1,776,363 -0.96(-1.01%)
May 30, 2018 94.63 95.64 94.63 95.30 1,258,928 +0.81(+0.86%)
May 29, 2018 94.95 95.07 93.97 94.48 978,364 -1.00(-1.04%)
May 25, 2018 95.48 95.48 95.48 0 -0.31(-0.33%)
May 24, 2018 95.94 96.15 95.36 95.79 1,408,459 -0.06(-0.07%)
May 23, 2018 95.06 95.91 94.78 95.86 1,108,210 +0.34(+0.36%)
May 22, 2018 96.43 96.43 95.17 95.52 1,460,901 -0.88(-0.91%)
May 21, 2018 96.64 96.81 96.18 96.39 893,534 +0.30(+0.32%)
May 18, 2018 95.75 96.49 95.61 96.09 1,450,573 +0.28(+0.29%)
May 17, 2018 96.45 96.86 95.56 95.81 1,827,605 -0.94(-0.97%)
May 16, 2018 96.62 96.88 96.14 96.75 1,440,234 +0.13(+0.13%)
May 15, 2018 96.12 96.64 95.39 96.62 1,712,791 +0.00(+0.00%)
May 14, 2018 96.90 96.90 96.08 96.62 2,087,318 -0.18(-0.18%)
May 11, 2018 96.65 96.90 96.03 96.80 2,328,955 -0.02(-0.02%)
May 10, 2018 95.70 96.92 95.65 96.82 2,130,020 +0.92(+0.96%)
May 09, 2018 95.42 95.91 95.00 95.90 3,562,284 +0.66(+0.70%)
May 08, 2018 93.95 95.52 93.87 95.23 2,981,920 +0.90(+0.96%)
May 07, 2018 92.89 94.36 92.73 94.33 2,387,648 +1.43(+1.54%)
May 04, 2018 91.38 93.06 91.00 92.90 2,189,811 +1.15(+1.26%)
May 03, 2018 90.44 91.79 90.23 91.74 2,473,179 +0.85(+0.93%)
May 02, 2018 92.07 92.40 90.54 90.89 3,105,730 -1.08(-1.17%)
May 01, 2018 89.52 92.02 88.94 91.97 4,390,446 +4.33(+4.94%)
Apr 30, 2018 87.79 88.88 87.58 87.65 3,158,023 +0.25(+0.29%)
Apr 27, 2018 87.76 88.22 87.25 87.40 2,208,961 -0.28(-0.32%)
Apr 26, 2018 87.40 88.13 87.23 87.67 1,949,030 +0.82(+0.95%)
Apr 25, 2018 87.49 87.52 86.63 86.85 1,755,246 -0.61(-0.70%)
Apr 24, 2018 88.55 88.85 87.09 87.46 1,468,616 -0.86(-0.97%)
Apr 23, 2018 88.99 89.18 88.10 88.32 1,254,892 -0.29(-0.32%)
Apr 20, 2018 89.37 89.72 88.39 88.61 1,252,556 -0.97(-1.08%)
Apr 19, 2018 89.92 90.26 89.15 89.57 984,633 -0.43(-0.48%)
Apr 18, 2018 90.44 90.44 89.82 90.01 1,732,673 -0.07(-0.08%)
Apr 17, 2018 90.33 90.33 89.72 90.08 2,227,408 +0.30(+0.33%)
Apr 16, 2018 89.57 90.02 89.06 89.79 860,075 +0.98(+1.10%)
Apr 13, 2018 89.80 89.90 88.47 88.81 1,053,417 -0.42(-0.47%)
Apr 12, 2018 89.44 89.68 89.12 89.22 720,611 +0.31(+0.35%)
Apr 11, 2018 88.67 89.91 88.64 88.91 1,314,063 -0.45(-0.51%)
Apr 10, 2018 89.60 90.09 89.09 89.36 1,143,047 +0.77(+0.86%)
Apr 09, 2018 88.63 89.85 88.04 88.60 1,830,052 +0.43(+0.49%)
Apr 06, 2018 89.13 89.59 87.78 88.16 1,604,441 -1.78(-1.98%)
Apr 05, 2018 89.19 90.44 89.05 89.94 1,798,196 +1.35(+1.52%)
Apr 04, 2018 86.57 88.79 86.48 88.60 2,283,668 +0.92(+1.05%)
Apr 03, 2018 87.47 87.99 86.63 87.67 2,805,551 +0.27(+0.31%)
Apr 02, 2018 88.50 89.12 86.68 87.41 2,524,573 -1.47(-1.65%)
Mar 29, 2018 88.87 88.87 88.87 0 +0.90(+1.03%)
Mar 28, 2018 87.54 88.61 86.70 87.97 1,782,164 +0.59(+0.68%)
Mar 27, 2018 89.09 89.33 86.82 87.38 1,470,152 -1.37(-1.54%)
Mar 26, 2018 88.40 88.92 87.26 88.74 2,104,765 +1.20(+1.37%)
Mar 23, 2018 90.10 90.71 87.53 87.54 1,804,597 -2.45(-2.73%)
Mar 22, 2018 92.26 92.26 89.90 90.00 1,900,900 -2.82(-3.04%)
Mar 21, 2018 93.31 93.89 92.73 92.82 1,108,995 -0.31(-0.34%)
Mar 20, 2018 92.60 93.26 92.15 93.14 1,043,041 +0.80(+0.87%)
Mar 19, 2018 92.65 92.93 91.72 92.33 775,584 -0.54(-0.59%)
Mar 16, 2018 92.55 93.10 92.53 92.88 1,842,949 +0.50(+0.54%)
Mar 15, 2018 92.65 93.26 92.15 92.38 848,412 +0.09(+0.10%)
Mar 14, 2018 92.35 92.89 91.86 92.29 1,340,368 -0.08(-0.09%)
Mar 13, 2018 93.12 93.55 91.98 92.37 1,631,831 -0.75(-0.81%)
Mar 12, 2018 92.71 93.46 92.27 93.12 2,560,189 +0.42(+0.46%)
Mar 09, 2018 91.90 92.76 91.43 92.70 1,851,365 +1.37(+1.50%)
Mar 08, 2018 91.20 91.40 90.64 91.33 1,290,685 +0.65(+0.72%)
Mar 07, 2018 90.84 90.68 1,520,221 -0.13(-0.14%)
Mar 06, 2018 91.83 92.16 90.56 90.81 1,541,354 -0.81(-0.88%)
Mar 05, 2018 88.53 91.65 88.53 91.62 2,562,161 +2.47(+2.78%)
Mar 02, 2018 87.65 89.29 87.16 89.14 1,370,577 +0.86(+0.98%)
Mar 01, 2018 89.46 89.76 87.87 88.28 1,468,326 -1.12(-1.26%)
Feb 28, 2018 90.61 91.52 89.37 89.40 2,160,130 -1.16(-1.28%)
Feb 27, 2018 91.95 92.20 90.55 90.56 1,362,492 -1.36(-1.48%)
Feb 26, 2018 92.00 93.00 91.73 91.92 2,226,158 +0.09(+0.10%)
Feb 23, 2018 90.71 91.85 90.23 91.83 1,962,447 +1.65(+1.83%)
Feb 22, 2018 90.18 2,413,573 +0.81(+0.91%)
Feb 21, 2018 89.74 91.00 89.36 89.37 1,321,244 -0.16(-0.17%)
Feb 20, 2018 89.45 90.16 88.58 89.53 1,606,984 -0.46(-0.51%)
Feb 16, 2018 89.99 89.99 89.99 0 +1.16(+1.30%)
Feb 15, 2018 88.61 88.84 87.88 88.83 1,637,587 +0.52(+0.58%)
Feb 14, 2018 88.02 88.69 87.70 88.31 1,729,294 -0.16(-0.18%)
Feb 13, 2018 87.47 88.58 86.86 88.47 1,243,678 +0.94(+1.07%)
Feb 12, 2018 88.10 88.66 87.30 87.53 1,945,731 +0.11(+0.13%)
Feb 09, 2018 85.91 88.06 84.74 87.42 2,795,873 +2.11(+2.47%)
Feb 08, 2018 89.07 90.14 85.27 85.31 3,290,614 -3.71(-4.16%)
Feb 07, 2018 88.07 90.35 87.83 89.02 3,369,053 +0.97(+1.10%)
Feb 06, 2018 87.72 88.51 85.04 88.06 6,026,281 -2.76(-3.04%)
Feb 05, 2018 92.54 92.86 90.02 90.82 1,864,126 -1.92(-2.07%)
Feb 02, 2018 93.43 94.04 92.71 92.74 1,752,910 -1.20(-1.27%)
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.