Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	32.91	33.21	32.42	33.10	974,285	+0.31(+0.95%)
Mar 30, 2006	32.79	32.90	32.50	32.79	821,765	-0.07(-0.22%)
Mar 29, 2006	33.09	33.09	32.57	32.86	1,054,158	-0.28(-0.84%)
Mar 28, 2006	32.77	33.34	32.70	33.14	2,746,325	+0.49(+1.50%)
Mar 27, 2006	32.60	32.67	32.25	32.65	823,848	-0.05(-0.15%)
Mar 24, 2006	32.65	32.75	32.52	32.70	637,517	+0.09(+0.28%)
Mar 23, 2006	32.78	32.78	32.49	32.61	557,276	-0.11(-0.35%)
Mar 22, 2006	32.58	32.92	32.52	32.73	500,311	+0.07(+0.20%)
Mar 21, 2006	32.90	33.02	32.28	32.66	785,259	-0.15(-0.45%)
Mar 20, 2006	32.71	32.90	32.41	32.81	525,425	+0.07(+0.20%)
Mar 17, 2006	32.61	32.99	32.33	32.74	767,618	+0.29(+0.91%)
Mar 16, 2006	32.57	32.57	32.37	32.45	733,562	-0.16(-0.50%)
Mar 15, 2006	32.45	32.64	32.28	32.61	631,515	+0.12(+0.38%)
Mar 14, 2006	32.53	32.63	32.10	32.49	368,251	-0.12(-0.38%)
Mar 13, 2006	32.53	32.99	32.51	32.61	535,225	+0.12(+0.38%)
Mar 10, 2006	32.46	32.49	32.16	32.49	577,980	+0.07(+0.20%)
Mar 09, 2006	32.44	32.56	32.21	32.42	962,769	+0.02(+0.08%)
Mar 08, 2006	32.63	32.64	32.17	32.40	946,721	-0.24(-0.75%)
Mar 07, 2006	32.81	32.94	32.55	32.64	676,842	-0.22(-0.67%)
Mar 06, 2006	32.73	32.88	32.37	32.86	523,710	+0.08(+0.25%)
Mar 03, 2006	32.81	33.08	32.73	32.78	472,013	-0.14(-0.42%)
Mar 02, 2006	32.53	33.04	32.40	32.92	780,359	+0.27(+0.83%)
Mar 01, 2006	32.41	32.67	32.29	32.65	701,710	+0.29(+0.88%)
Feb 28, 2006	31.92	32.61	32.00	32.37	3,142,629	+0.45(+1.41%)
Feb 27, 2006	31.50	32.08	31.50	31.92	1,389,823	+0.41(+1.30%)
Feb 24, 2006	31.49	31.62	31.46	31.51	382,829	-0.12(-0.39%)
Feb 23, 2006	31.66	31.79	31.59	31.63	419,703	-0.12(-0.39%)
Feb 22, 2006	31.62	31.87	31.51	31.75	448,982	+0.13(+0.41%)
Feb 21, 2006	32.19	32.24	31.52	31.62	954,929	-0.40(-1.25%)
Feb 17, 2006	32.20	32.46	31.99	32.02	1,246,369	-0.16(-0.51%)
Feb 16, 2006	30.82	32.64	30.82	32.19	3,460,776	+2.33(+7.82%)
Feb 15, 2006	30.53	30.55	29.59	29.85	1,388,353	-0.57(-1.88%)
Feb 14, 2006	30.46	30.59	30.16	30.42	811,475	+0.02(+0.05%)
Feb 13, 2006	31.22	31.22	30.33	30.41	1,287,776	+0.02(+0.08%)
Feb 10, 2006	30.61	30.68	30.33	30.38	516,850	+0.10(+0.32%)
Feb 09, 2006	30.49	31.13	30.20	30.28	1,210,597	-0.38(-1.25%)
Feb 08, 2006	30.93	31.14	30.33	30.67	3,782,965	-0.26(-0.84%)
Feb 07, 2006	31.10	31.46	30.80	30.93	970,487	-0.64(-2.02%)
Feb 06, 2006	31.43	31.86	31.34	31.57	913,277	-0.23(-0.72%)
Feb 03, 2006	31.28	32.15	31.28	31.79	1,503,140	-0.18(-0.56%)
Feb 02, 2006	32.23	32.23	31.88	31.97	490,633	-0.25(-0.79%)
Feb 01, 2006	33.88	33.88	32.05	32.23	1,686,653	-3.24(-9.14%)
Jan 31, 2006	35.42	35.58	35.05	35.47	6,842,904	+0.07(+0.21%)
Jan 30, 2006	35.75	35.93	34.98	35.39	2,022,685	-0.33(-0.94%)
Jan 27, 2006	35.93	36.28	35.68	35.73	637,885	-0.32(-0.88%)
Jan 26, 2006	35.78	36.37	35.54	36.05	1,851,055	+0.19(+0.52%)
Jan 25, 2006	35.66	35.89	35.52	35.86	469,073	+0.08(+0.23%)
Jan 24, 2006	35.54	35.91	35.54	35.78	752,182	+0.27(+0.76%)
Jan 23, 2006	35.20	35.56	35.12	35.51	839,406	+0.29(+0.81%)
Jan 20, 2006	35.51	35.58	35.01	35.22	2,726,479	-0.47(-1.30%)
Jan 19, 2006	35.10	35.84	35.06	35.69	879,588	+0.59(+1.67%)
Jan 18, 2006	34.77	35.15	34.66	35.10	2,204,851	-0.08(-0.23%)
Jan 17, 2006	35.12	35.32	34.95	35.18	346,690	-0.14(-0.39%)
Jan 13, 2006	35.22	35.95	34.92	35.32	1,071,431	+0.18(+0.51%)
Jan 12, 2006	35.30	35.51	34.95	35.14	815,395	-0.33(-0.92%)
Jan 11, 2006	35.51	35.61	35.28	35.47	579,450	+0.04(+0.12%)
Jan 10, 2006	34.90	35.51	34.90	35.43	599,663	+0.45(+1.28%)
Jan 09, 2006	34.61	35.33	34.61	34.98	924,792	+0.31(+0.89%)
Jan 06, 2006	34.95	34.97	34.36	34.67	685,907	-0.29(-0.82%)
Jan 05, 2006	33.47	35.21	33.30	34.95	1,082,212	+1.44(+4.31%)
Jan 04, 2006	33.45	33.91	33.30	33.51	1,237,426	+0.01(+0.02%)
Jan 03, 2006	33.26	33.50	32.78	33.50	604,563	+0.39(+1.18%)
Dec 30, 2005	32.81	33.11	32.69	33.11	193,313	+0.16(+0.50%)
Dec 29, 2005	32.95	33.24	32.87	32.95	91,756	+0.04(+0.12%)
Dec 28, 2005	32.64	32.99	32.57	32.90	283,599	-0.30(-0.91%)
Dec 23, 2005	33.08	33.26	32.86	33.21	119,565	+0.12(+0.37%)
Dec 22, 2005	32.75	33.19	32.74	33.08	173,100	+0.33(+1.00%)
Dec 21, 2005	32.92	33.23	32.70	32.76	404,635	-0.09(-0.27%)
Dec 20, 2005	32.37	32.99	32.10	32.85	1,216,110	+0.56(+1.74%)
Dec 19, 2005	32.49	32.49	32.11	32.28	591,333	-0.32(-0.98%)
Dec 16, 2005	32.93	33.00	32.25	32.60	1,082,334	-0.38(-1.14%)
Dec 15, 2005	33.04	33.10	32.77	32.98	516,727	-0.03(-0.10%)
Dec 14, 2005	32.76	33.06	32.65	33.01	527,018	+0.31(+0.95%)
Dec 13, 2005	32.63	32.87	32.58	32.70	242,070	+0.02(+0.07%)
Dec 12, 2005	32.73	32.99	32.55	32.68	419,458	+0.01(+0.02%)
Dec 09, 2005	32.46	32.81	32.24	32.67	586,065	+0.19(+0.58%)
Dec 08, 2005	32.86	32.90	32.24	32.48	450,574	-0.31(-0.95%)
Dec 07, 2005	33.38	33.47	32.76	32.79	384,421	-0.65(-1.95%)
Dec 06, 2005	33.35	33.66	33.29	33.44	701,588	+0.17(+0.52%)
Dec 05, 2005	33.25	33.35	32.82	33.27	349,630	-0.01(-0.02%)
Dec 02, 2005	32.99	33.30	32.98	33.28	419,948	+0.24(+0.72%)
Dec 01, 2005	32.96	33.08	32.79	33.04	521,015	+0.22(+0.67%)
Nov 30, 2005	33.20	33.27	32.70	32.82	472,870	-0.46(-1.37%)
Nov 29, 2005	33.02	33.64	32.95	33.28	782,074	+0.41(+1.24%)
Nov 28, 2005	33.08	33.13	32.69	32.87	281,639	-0.16(-0.49%)
Nov 25, 2005	33.45	33.45	32.87	33.04	187,800	-0.42(-1.24%)
Nov 23, 2005	33.44	33.52	33.26	33.45	265,224	-0.03(-0.10%)
Nov 22, 2005	33.62	33.62	33.21	33.48	583,860	-0.12(-0.36%)
Nov 21, 2005	33.43	33.63	33.26	33.61	558,869	-0.10(-0.29%)
Nov 18, 2005	33.44	33.70	33.26	33.70	733,562	+0.33(+1.00%)
Nov 17, 2005	32.49	33.55	32.49	33.37	816,498	+0.97(+3.00%)
Nov 16, 2005	32.49	32.60	32.00	32.40	536,205	-0.13(-0.40%)
Nov 15, 2005	32.16	32.81	32.04	32.53	973,672	+0.44(+1.37%)
Nov 14, 2005	31.92	32.10	31.75	32.09	393,977	+0.25(+0.80%)
Nov 11, 2005	31.35	32.08	31.34	31.84	636,292	+0.43(+1.38%)
Nov 10, 2005	31.49	31.50	31.17	31.40	1,086,010	-0.02(-0.05%)
Nov 09, 2005	31.49	31.88	31.13	31.42	692,767	+0.00(+0.00%)
Nov 08, 2005	31.95	31.99	31.39	31.42	781,339	-0.45(-1.41%)
Nov 07, 2005	31.39	32.43	31.32	31.87	1,308,969	+0.55(+1.75%)
Nov 04, 2005	31.30	31.66	30.92	31.32	770,436	+0.09(+0.29%)
Nov 03, 2005	31.12	31.25	30.99	31.23	360,778	+0.20(+0.63%)
Nov 02, 2005	30.57	31.07	30.45	31.04	687,132	+0.41(+1.33%)
Nov 01, 2005	30.61	30.69	30.28	30.63	407,085	+0.05(+0.16%)
Oct 31, 2005	30.19	31.14	30.18	30.58	2,088,961	+0.46(+1.52%)
Oct 28, 2005	30.05	30.53	29.84	30.12	969,139	+0.16(+0.52%)
Oct 27, 2005	30.53	30.53	29.73	29.97	556,419	-0.52(-1.71%)
Oct 26, 2005	31.43	31.43	30.49	30.49	1,044,603	-0.20(-0.66%)
Oct 25, 2005	30.41	31.26	30.30	30.69	1,198,592	+0.16(+0.53%)
Oct 24, 2005	30.50	30.65	30.08	30.53	658,588	+0.01(+0.03%)
Oct 21, 2005	30.57	30.64	30.34	30.52	387,729	+0.15(+0.48%)
Oct 20, 2005	30.95	31.01	30.29	30.37	386,994	-0.60(-1.95%)
Oct 19, 2005	30.38	31.04	30.02	30.98	467,357	+0.47(+1.55%)
Oct 18, 2005	30.95	31.10	30.36	30.50	441,631	-0.43(-1.40%)
Oct 17, 2005	30.99	31.04	30.28	30.94	379,276	-0.06(-0.18%)
Oct 14, 2005	30.73	31.18	30.37	30.99	712,001	+0.17(+0.56%)
Oct 13, 2005	30.77	30.90	30.50	30.82	1,102,670	-0.11(-0.37%)
Oct 12, 2005	31.02	31.28	30.09	30.94	899,311	-0.08(-0.26%)
Oct 11, 2005	31.39	31.54	30.86	31.02	811,107	-0.27(-0.86%)
Oct 10, 2005	31.89	31.95	31.26	31.29	466,990	-0.63(-1.97%)
Oct 07, 2005	31.93	32.06	31.55	31.92	432,198	+0.08(+0.26%)
Oct 06, 2005	32.39	32.42	31.32	31.84	997,071	-0.49(-1.52%)
Oct 05, 2005	32.50	32.72	32.33	32.33	1,058,936	-0.24(-0.75%)
Oct 04, 2005	32.68	32.72	32.49	32.57	876,035	-0.08(-0.25%)
Oct 03, 2005	32.68	32.90	32.54	32.65	665,816	-0.02(-0.05%)
Sep 30, 2005	32.77	32.78	32.30	32.67	1,131,582	-0.02(-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.