Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	33.35	34.86	33.35	34.63	2,088,753	+0.67(+1.97%)
Jan 30, 2008	34.43	34.49	33.82	33.96	2,619,176	-0.45(-1.30%)
Jan 29, 2008	33.86	34.80	33.69	34.41	2,952,809	+0.68(+2.01%)
Jan 28, 2008	32.37	33.79	32.37	33.73	2,495,140	+0.94(+2.86%)
Jan 25, 2008	32.98	33.60	32.49	32.79	2,658,025	-0.11(-0.35%)
Jan 24, 2008	32.13	32.98	31.76	32.90	2,754,410	+1.06(+3.33%)
Jan 23, 2008	30.48	31.89	29.70	31.84	5,140,354	+0.73(+2.33%)
Jan 22, 2008	30.24	31.52	30.24	31.12	1,835,650	-0.27(-0.86%)
Jan 21, 2008	31.13	31.82	30.82	31.39	0	+0.00(+0.00%)
Jan 18, 2008	31.13	31.82	30.82	31.39	3,494,801	+0.42(+1.37%)
Jan 17, 2008	30.61	31.08	30.55	30.96	3,847,530	+0.39(+1.28%)
Jan 16, 2008	30.28	31.00	30.06	30.57	3,116,544	+0.38(+1.24%)
Jan 15, 2008	30.93	31.07	30.15	30.19	2,812,625	-1.22(-3.90%)
Jan 14, 2008	30.64	31.56	29.89	31.42	3,919,468	+1.04(+3.44%)
Jan 11, 2008	30.51	31.00	30.14	30.37	2,795,327	-0.45(-1.46%)
Jan 10, 2008	31.23	31.70	30.68	30.82	2,438,346	-0.52(-1.67%)
Jan 09, 2008	30.90	31.47	30.78	31.35	1,752,391	+0.28(+0.89%)
Jan 08, 2008	31.61	32.14	30.99	31.07	2,858,299	-0.45(-1.42%)
Jan 07, 2008	32.69	32.75	31.35	31.52	3,895,832	-1.03(-3.16%)
Jan 04, 2008	32.97	33.21	32.36	32.55	2,670,616	-0.55(-1.65%)
Jan 03, 2008	32.95	33.23	32.78	33.09	1,580,441	+0.18(+0.55%)
Jan 02, 2008	33.80	34.32	32.87	32.91	2,408,838	-1.04(-3.05%)
Jan 01, 2008	34.12	34.20	33.87	33.95	1,083,004	+0.00(+0.00%)
Dec 31, 2007	34.12	34.20	33.87	33.95	1,083,004	-0.34(-1.00%)
Dec 28, 2007	34.29	34.33	33.81	34.29	1,065,211	+0.40(+1.18%)
Dec 27, 2007	34.52	34.55	33.89	33.89	1,053,068	-0.70(-2.03%)
Dec 26, 2007	34.83	34.88	34.19	34.59	1,140,524	-0.33(-0.96%)
Dec 24, 2007	34.55	35.12	34.55	34.93	331,119	+0.42(+1.23%)
Dec 21, 2007	34.94	35.18	34.39	34.50	3,052,086	-0.24(-0.68%)
Dec 20, 2007	34.65	34.86	34.41	34.74	839,406	+0.34(+1.00%)
Dec 19, 2007	34.83	34.91	34.38	34.40	1,715,204	-0.37(-1.06%)
Dec 18, 2007	35.49	35.56	34.63	34.77	1,054,403	-0.33(-0.93%)
Dec 17, 2007	35.52	35.52	34.93	35.09	1,046,685	-0.42(-1.20%)
Dec 14, 2007	35.13	35.70	35.06	35.52	859,865	+0.13(+0.37%)
Dec 13, 2007	35.37	35.80	34.98	35.39	640,580	-0.23(-0.64%)
Dec 12, 2007	36.55	36.65	35.03	35.61	1,381,445	-0.06(-0.16%)
Dec 11, 2007	37.11	37.12	35.59	35.67	1,238,904	-1.31(-3.53%)
Dec 10, 2007	36.73	37.20	36.41	36.98	779,135	+0.33(+0.89%)
Dec 07, 2007	36.18	36.71	36.10	36.65	2,515,150	+0.55(+1.52%)
Dec 06, 2007	36.06	36.32	35.85	36.10	3,706,711	+0.03(+0.09%)
Dec 05, 2007	35.23	36.07	35.04	36.07	6,637,462	+1.22(+3.51%)
Dec 04, 2007	34.88	35.12	34.78	34.85	1,439,453	-0.31(-0.88%)
Dec 03, 2007	35.43	35.44	35.01	35.16	865,143	-0.12(-0.35%)
Nov 30, 2007	35.92	36.09	34.94	35.28	1,842,626	-0.41(-1.14%)
Nov 29, 2007	35.52	35.81	35.39	35.69	766,369	+0.00(+0.00%)
Nov 28, 2007	35.15	35.70	35.14	35.69	1,171,707	+0.62(+1.77%)
Nov 27, 2007	34.82	35.31	34.59	35.07	1,902,223	+0.36(+1.03%)
Nov 26, 2007	34.95	35.61	34.68	34.71	1,818,017	-0.30(-0.86%)
Nov 23, 2007	34.84	35.04	34.48	35.01	362,386	+0.33(+0.97%)
Nov 21, 2007	34.60	35.05	34.14	34.68	1,357,114	-0.02(-0.05%)
Nov 20, 2007	34.91	35.26	34.08	34.69	1,424,351	-0.24(-0.68%)
Nov 19, 2007	35.10	36.01	34.65	34.93	2,186,333	-0.15(-0.42%)
Nov 16, 2007	35.46	35.66	34.78	35.08	2,733,425	-0.22(-0.62%)
Nov 15, 2007	35.18	35.74	35.08	35.30	1,486,657	-0.10(-0.28%)
Nov 14, 2007	35.71	35.83	35.26	35.39	1,203,860	-0.30(-0.85%)
Nov 13, 2007	35.24	35.71	34.87	35.70	2,361,659	+0.68(+1.93%)
Nov 12, 2007	35.75	35.75	34.81	35.02	2,021,950	+0.91(+2.68%)
Nov 09, 2007	33.47	34.50	33.41	34.10	2,344,875	+0.23(+0.67%)
Nov 08, 2007	34.50	34.70	33.01	33.88	2,288,184	-0.60(-1.73%)
Nov 07, 2007	35.29	35.56	34.45	34.47	1,793,845	-1.27(-3.54%)
Nov 06, 2007	35.57	35.86	35.08	35.74	1,108,674	+0.11(+0.32%)
Nov 05, 2007	35.04	35.89	35.04	35.62	1,879,123	-0.03(-0.09%)
Nov 02, 2007	36.86	36.86	35.28	35.66	3,219,073	-1.05(-2.87%)

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.