Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	40.20	40.56	40.05	40.56	157,800	+0.20(+0.50%)
Dec 29, 2005	40.37	40.72	40.27	40.36	74,900	+0.05(+0.12%)
Dec 28, 2005	39.98	40.42	39.90	40.31	231,500	-0.37(-0.91%)
Dec 23, 2005	40.52	40.74	40.25	40.68	97,600	+0.15(+0.37%)
Dec 22, 2005	40.12	40.66	40.11	40.53	141,300	+0.40(+1.00%)
Dec 21, 2005	40.33	40.71	40.06	40.13	330,300	-0.11(-0.27%)
Dec 20, 2005	39.65	40.41	39.32	40.24	992,700	+0.69(+1.74%)
Dec 19, 2005	39.80	39.80	39.34	39.55	482,700	-0.39(-0.98%)
Dec 16, 2005	40.34	40.43	39.51	39.94	883,500	-0.46(-1.14%)
Dec 15, 2005	40.47	40.55	40.15	40.40	421,800	-0.04(-0.10%)
Dec 14, 2005	40.13	40.50	40.00	40.44	430,200	+0.38(+0.95%)
Dec 13, 2005	39.97	40.27	39.91	40.06	197,600	+0.03(+0.07%)
Dec 12, 2005	40.10	40.41	39.88	40.03	342,400	+0.01(+0.02%)
Dec 09, 2005	39.77	40.20	39.49	40.02	478,400	+0.23(+0.58%)
Dec 08, 2005	40.25	40.30	39.49	39.79	367,800	-0.38(-0.95%)
Dec 07, 2005	40.89	41.00	40.13	40.17	313,800	-0.80(-1.95%)
Dec 06, 2005	40.86	41.23	40.78	40.97	572,700	+0.21(+0.52%)
Dec 05, 2005	40.73	40.85	40.21	40.76	285,400	-0.01(-0.02%)
Dec 02, 2005	40.42	40.80	40.40	40.77	342,800	+0.29(+0.72%)
Dec 01, 2005	40.38	40.52	40.17	40.48	425,300	+0.27(+0.67%)
Nov 30, 2005	40.67	40.76	40.06	40.21	386,000	-0.56(-1.37%)
Nov 29, 2005	40.45	41.21	40.37	40.77	638,400	+0.50(+1.24%)
Nov 28, 2005	40.53	40.58	40.05	40.27	229,900	-0.20(-0.49%)
Nov 25, 2005	40.98	40.98	40.27	40.47	153,300	-0.51(-1.24%)
Nov 23, 2005	40.97	41.06	40.75	40.98	216,500	-0.04(-0.10%)
Nov 22, 2005	41.19	41.19	40.68	41.02	476,600	-0.15(-0.36%)
Nov 21, 2005	40.95	41.20	40.75	41.17	456,200	-0.12(-0.29%)
Nov 18, 2005	40.96	41.29	40.75	41.29	598,800	+0.41(+1.00%)
Nov 17, 2005	39.80	41.10	39.80	40.88	666,500	+1.19(+3.00%)
Nov 16, 2005	39.80	39.94	39.20	39.69	437,700	-0.16(-0.40%)
Nov 15, 2005	39.40	40.20	39.25	39.85	794,800	+0.54(+1.37%)
Nov 14, 2005	39.10	39.32	38.90	39.31	321,600	+0.31(+0.79%)
Nov 11, 2005	38.40	39.30	38.39	39.00	519,400	+0.53(+1.38%)
Nov 10, 2005	38.58	38.59	38.18	38.47	886,500	-0.02(-0.05%)
Nov 09, 2005	38.58	39.06	38.14	38.49	565,500	+0.00(+0.00%)
Nov 08, 2005	39.14	39.19	38.45	38.49	637,800	-0.55(-1.41%)
Nov 07, 2005	38.45	39.73	38.37	39.04	1,068,500	+0.67(+1.75%)
Nov 04, 2005	38.35	38.78	37.88	38.37	628,900	+0.11(+0.29%)
Nov 03, 2005	38.12	38.28	37.97	38.26	294,500	+0.24(+0.63%)
Nov 02, 2005	37.45	38.06	37.30	38.02	560,900	+0.50(+1.33%)
Nov 01, 2005	37.50	37.60	37.10	37.52	332,300	+0.06(+0.16%)
Oct 31, 2005	36.99	38.15	36.97	37.46	1,705,200	+0.56(+1.52%)
Oct 28, 2005	36.81	37.40	36.56	36.90	791,100	+0.19(+0.52%)
Oct 27, 2005	37.40	37.40	36.42	36.71	454,200	-0.64(-1.71%)
Oct 26, 2005	38.50	38.50	37.35	37.35	852,700	-0.25(-0.66%)
Oct 25, 2005	37.25	38.30	37.12	37.60	978,400	+0.20(+0.53%)
Oct 24, 2005	37.37	37.55	36.85	37.40	537,600	+0.01(+0.03%)
Oct 21, 2005	37.45	37.54	37.17	37.39	316,500	+0.18(+0.48%)
Oct 20, 2005	37.91	37.99	37.11	37.21	315,900	-0.74(-1.95%)
Oct 19, 2005	37.22	38.02	36.78	37.95	381,500	+0.58(+1.55%)
Oct 18, 2005	37.92	38.10	37.19	37.37	360,500	-0.53(-1.40%)
Oct 17, 2005	37.97	38.02	37.10	37.90	309,600	-0.07(-0.18%)
Oct 14, 2005	37.65	38.20	37.21	37.97	581,200	+0.21(+0.56%)
Oct 13, 2005	37.70	37.86	37.36	37.76	900,100	-0.14(-0.37%)
Oct 12, 2005	38.00	38.32	36.86	37.90	734,100	-0.10(-0.26%)
Oct 11, 2005	38.45	38.64	37.80	38.00	662,100	-0.33(-0.86%)
Oct 10, 2005	39.07	39.14	38.30	38.33	381,200	-0.77(-1.97%)
Oct 07, 2005	39.12	39.28	38.65	39.10	352,800	+0.10(+0.26%)
Oct 06, 2005	39.68	39.72	38.37	39.00	813,900	-0.60(-1.52%)
Oct 05, 2005	39.81	40.08	39.60	39.60	864,400	-0.30(-0.75%)
Oct 04, 2005	40.03	40.08	39.80	39.90	715,100	-0.10(-0.25%)
Oct 03, 2005	40.03	40.30	39.86	40.00	543,500	-0.02(-0.05%)
Sep 30, 2005	40.15	40.16	39.57	40.02	923,700	-0.03(-0.07%)

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.