Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	40.03	40.11	39.96	40.09	566,100	+0.06(+0.15%)
Dec 28, 2006	40.18	40.18	39.94	40.03	887,200	-0.19(-0.47%)
Dec 27, 2006	40.53	40.69	40.16	40.22	567,300	-0.10(-0.25%)
Dec 26, 2006	40.20	40.32	39.94	40.32	484,200	+0.07(+0.17%)
Dec 22, 2006	40.60	40.67	40.04	40.25	473,500	-0.45(-1.11%)
Dec 21, 2006	40.43	40.71	40.31	40.70	826,300	+0.24(+0.59%)
Dec 20, 2006	40.45	40.65	40.34	40.46	242,900	-0.07(-0.17%)
Dec 19, 2006	40.10	40.68	40.02	40.53	893,500	+0.26(+0.65%)
Dec 18, 2006	40.76	40.89	40.12	40.27	567,000	-0.58(-1.42%)
Dec 15, 2006	40.93	41.06	40.66	40.85	1,148,500	-0.06(-0.15%)
Dec 14, 2006	40.88	41.46	40.84	40.91	593,100	-0.13(-0.32%)
Dec 13, 2006	40.90	41.25	40.82	41.04	1,128,400	+0.11(+0.27%)
Dec 12, 2006	41.71	41.87	40.79	40.93	1,349,800	+0.36(+0.89%)
Dec 11, 2006	40.39	40.73	40.30	40.57	903,600	+0.22(+0.55%)
Dec 08, 2006	39.93	40.38	39.91	40.35	1,653,700	+0.42(+1.05%)
Dec 07, 2006	40.00	40.12	39.80	39.93	872,400	+0.02(+0.05%)
Dec 06, 2006	39.58	39.93	39.40	39.91	1,150,200	+0.35(+0.88%)
Dec 05, 2006	39.75	39.84	39.50	39.56	853,200	-0.23(-0.58%)
Dec 04, 2006	39.70	39.94	39.59	39.79	1,122,700	+0.05(+0.13%)
Dec 01, 2006	39.56	39.94	39.35	39.74	1,378,400	-0.16(-0.40%)
Nov 30, 2006	40.00	40.45	39.90	39.90	1,437,500	-0.10(-0.25%)
Nov 29, 2006	39.80	40.26	39.33	40.00	2,157,800	+0.08(+0.20%)
Nov 28, 2006	40.00	40.00	39.59	39.92	1,240,200	-0.08(-0.20%)
Nov 27, 2006	41.10	41.17	39.45	40.00	2,348,800	-1.22(-2.96%)
Nov 24, 2006	41.10	41.45	40.96	41.22	428,100	-0.11(-0.27%)
Nov 22, 2006	41.04	41.41	40.76	41.33	1,469,400	+0.29(+0.71%)
Nov 21, 2006	41.06	41.45	40.94	41.04	1,240,300	-0.02(-0.05%)
Nov 20, 2006	41.76	41.76	40.83	41.06	1,484,200	-0.82(-1.96%)
Nov 17, 2006	41.58	41.88	41.39	41.88	1,247,900	+0.14(+0.34%)
Nov 16, 2006	41.92	41.98	41.47	41.74	1,193,200	-0.01(-0.02%)
Nov 15, 2006	41.84	41.90	41.59	41.75	1,298,100	-0.03(-0.07%)
Nov 14, 2006	41.65	41.78	41.34	41.78	1,342,900	+0.13(+0.31%)
Nov 13, 2006	41.15	41.75	41.04	41.65	1,803,600	+0.33(+0.80%)
Nov 10, 2006	40.00	41.77	40.68	41.32	3,509,100	-0.03(-0.07%)
Nov 09, 2006	42.42	42.62	41.23	41.35	11,615,100	-1.11(-2.61%)
Nov 08, 2006	41.54	42.46	41.50	42.46	1,434,800	+0.84(+2.02%)
Nov 07, 2006	41.58	41.82	41.55	41.62	962,400	+0.04(+0.10%)
Nov 06, 2006	41.53	41.76	41.47	41.58	1,123,900	-0.01(-0.02%)
Nov 03, 2006	42.20	42.25	41.35	41.59	1,421,200	+0.34(+0.82%)
Nov 02, 2006	41.46	41.46	40.98	41.25	568,800	-0.19(-0.46%)
Nov 01, 2006	41.81	41.93	41.43	41.44	361,200	-0.13(-0.31%)
Oct 31, 2006	41.90	42.03	41.51	41.57	403,900	-0.27(-0.65%)
Oct 30, 2006	40.86	41.89	40.79	41.84	816,500	+1.01(+2.47%)
Oct 27, 2006	41.48	41.58	40.81	40.83	1,360,800	-0.58(-1.40%)
Oct 26, 2006	40.90	41.65	40.30	41.41	2,216,400	+1.72(+4.33%)
Oct 25, 2006	39.41	39.75	39.27	39.69	998,700	+0.32(+0.81%)
Oct 24, 2006	39.85	39.85	39.29	39.37	685,600	-0.52(-1.30%)
Oct 23, 2006	39.40	39.90	39.30	39.89	424,400	+0.49(+1.24%)
Oct 20, 2006	39.25	39.49	39.07	39.40	328,600	+0.15(+0.38%)
Oct 19, 2006	39.17	39.43	39.08	39.25	353,000	+0.05(+0.13%)
Oct 18, 2006	39.25	39.39	38.99	39.20	505,500	-0.03(-0.08%)
Oct 17, 2006	39.25	39.33	38.87	39.23	477,900	-0.12(-0.30%)
Oct 16, 2006	39.23	39.40	39.08	39.35	689,000	+0.14(+0.36%)
Oct 13, 2006	39.25	39.54	39.19	39.21	757,800	-0.07(-0.18%)
Oct 12, 2006	38.98	39.75	38.91	39.28	1,514,600	+0.94(+2.45%)
Oct 11, 2006	38.30	38.46	37.93	38.34	501,000	-0.21(-0.54%)
Oct 10, 2006	38.95	39.30	38.46	38.55	1,186,400	-0.45(-1.15%)
Oct 09, 2006	38.04	39.03	37.53	39.00	1,488,000	+1.14(+3.01%)
Oct 06, 2006	38.28	38.49	37.81	37.86	487,300	-0.48(-1.25%)
Oct 05, 2006	37.90	38.38	37.90	38.34	414,400	+0.29(+0.76%)
Oct 04, 2006	36.66	38.05	36.53	38.05	1,152,700	+1.25(+3.40%)
Oct 03, 2006	36.60	36.98	36.52	36.80	416,600	+0.14(+0.38%)

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.