Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	36.97	37.54	36.93	37.48	2,413,600	+0.51(+1.39%)
Feb 27, 2007	38.00	38.05	36.80	36.97	1,387,985	-1.22(-3.21%)
Feb 26, 2007	38.60	38.63	37.98	38.19	619,561	-0.20(-0.53%)
Feb 23, 2007	38.35	38.51	38.22	38.40	579,205	+0.03(+0.08%)
Feb 22, 2007	38.49	38.61	38.08	38.37	807,677	+0.02(+0.06%)
Feb 21, 2007	38.81	38.68	38.26	38.34	1,251,637	-0.50(-1.28%)
Feb 20, 2007	38.86	38.98	38.59	38.84	1,343,026	+0.02(+0.06%)
Feb 16, 2007	38.37	38.88	38.28	38.81	2,283,499	+0.45(+1.17%)
Feb 15, 2007	38.15	38.57	37.92	38.37	1,399,868	+0.20(+0.53%)
Feb 14, 2007	37.06	38.37	37.02	38.16	3,089,639	+1.25(+3.38%)
Feb 13, 2007	36.98	37.06	36.72	36.91	1,007,502	+0.07(+0.18%)
Feb 12, 2007	37.14	37.29	36.67	36.85	1,863,392	-0.21(-0.57%)
Feb 09, 2007	36.75	37.35	36.72	37.06	2,034,813	+0.31(+0.84%)
Feb 08, 2007	36.77	36.97	36.57	36.75	1,530,336	-0.15(-0.40%)
Feb 07, 2007	35.75	37.39	35.18	36.90	2,913,912	+1.61(+4.56%)
Feb 06, 2007	35.30	35.34	34.87	35.29	786,116	+0.07(+0.19%)
Feb 05, 2007	35.02	35.23	34.88	35.22	1,299,659	+0.10(+0.28%)
Feb 02, 2007	34.74	35.22	34.63	35.12	1,218,805	+0.40(+1.15%)
Feb 01, 2007	34.72	34.85	34.63	34.73	825,931	+0.02(+0.05%)
Jan 31, 2007	34.37	34.77	34.24	34.71	828,748	+0.29(+0.85%)
Jan 30, 2007	34.23	34.58	34.02	34.41	2,056,987	+0.38(+1.10%)
Jan 29, 2007	34.28	34.28	33.94	34.04	1,447,033	-0.24(-0.71%)
Jan 26, 2007	34.28	34.37	34.13	34.28	1,081,599	+0.00(+0.00%)
Jan 25, 2007	34.65	34.75	34.19	34.28	1,600,287	-0.47(-1.34%)
Jan 24, 2007	34.00	34.76	33.97	34.75	1,400,236	+0.83(+2.45%)
Jan 23, 2007	33.86	33.92	33.74	33.92	989,843	+0.03(+0.10%)
Jan 22, 2007	33.88	33.96	33.69	33.88	797,999	-0.07(-0.22%)
Jan 19, 2007	33.90	33.99	33.79	33.96	697,668	+0.07(+0.22%)
Jan 18, 2007	34.06	34.08	33.74	33.88	787,219	-0.03(-0.10%)
Jan 17, 2007	33.71	33.92	33.62	33.92	1,266,092	+0.20(+0.58%)
Jan 16, 2007	33.61	33.76	33.52	33.72	969,874	+0.02(+0.05%)
Jan 12, 2007	33.77	33.87	33.57	33.70	687,132	-0.11(-0.31%)
Jan 11, 2007	33.74	33.86	33.63	33.81	1,053,913	+0.08(+0.24%)
Jan 10, 2007	33.35	33.75	33.12	33.73	921,730	+0.28(+0.83%)
Jan 09, 2007	33.24	33.49	33.13	33.45	876,158	+0.24(+0.74%)
Jan 08, 2007	32.88	33.27	32.76	33.21	922,465	+0.28(+0.84%)
Jan 05, 2007	33.02	33.10	32.64	32.93	1,231,178	-0.11(-0.35%)
Jan 04, 2007	33.06	33.14	32.86	33.04	1,173,723	-0.11(-0.32%)
Jan 03, 2007	32.74	33.33	32.74	33.15	1,687,388	+0.42(+1.30%)
Dec 29, 2006	32.68	32.74	32.62	32.73	693,502	+0.05(+0.15%)
Dec 28, 2006	32.80	32.80	32.60	32.68	1,086,867	-0.16(-0.47%)
Dec 27, 2006	33.08	33.21	32.78	32.83	694,972	-0.08(-0.25%)
Dec 26, 2006	32.81	32.91	32.60	32.91	593,170	+0.06(+0.17%)
Dec 22, 2006	33.14	33.20	32.68	32.86	580,062	-0.37(-1.11%)
Dec 21, 2006	33.00	33.23	32.90	33.22	1,012,261	+0.20(+0.59%)
Dec 20, 2006	33.02	33.18	32.93	33.03	297,565	-0.06(-0.17%)
Dec 19, 2006	32.73	33.21	32.67	33.08	1,094,585	+0.21(+0.65%)
Dec 18, 2006	33.27	33.38	32.75	32.87	694,605	-0.47(-1.42%)
Dec 15, 2006	33.41	33.52	33.19	33.35	1,406,974	-0.05(-0.15%)
Dec 14, 2006	33.37	33.84	33.34	33.39	726,579	-0.11(-0.32%)
Dec 13, 2006	33.39	33.67	33.32	33.50	1,382,350	+0.09(+0.27%)
Dec 12, 2006	34.05	34.18	33.30	33.41	1,653,577	+0.29(+0.89%)
Dec 11, 2006	32.97	33.25	32.90	33.12	1,106,958	+0.18(+0.55%)
Dec 08, 2006	32.59	32.96	32.58	32.94	2,025,871	+0.34(+1.05%)
Dec 07, 2006	32.65	32.75	32.49	32.59	1,068,736	+0.02(+0.05%)
Dec 06, 2006	32.31	32.59	32.16	32.58	1,409,056	+0.29(+0.88%)
Dec 05, 2006	32.45	32.52	32.24	32.29	1,045,215	-0.19(-0.58%)
Dec 04, 2006	32.41	32.60	32.32	32.48	1,375,367	+0.04(+0.13%)

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.