Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	40.86	42.71	40.86	42.42	1,705,030	+0.82(+1.97%)
Jan 30, 2008	42.18	42.25	41.43	41.60	2,138,010	-0.55(-1.30%)
Jan 29, 2008	41.48	42.63	41.27	42.15	2,410,351	+0.83(+2.01%)
Jan 28, 2008	39.66	41.39	39.66	41.32	2,036,760	+1.15(+2.86%)
Jan 25, 2008	40.40	41.16	39.80	40.17	2,169,722	-0.14(-0.35%)
Jan 24, 2008	39.36	40.40	38.91	40.31	2,248,400	+1.30(+3.33%)
Jan 23, 2008	37.34	39.07	36.39	39.01	4,196,024	+0.89(+2.33%)
Jan 22, 2008	37.04	38.61	37.04	38.12	1,498,425	-0.33(-0.86%)
Jan 21, 2008	38.14	38.98	37.76	38.45	0	+0.00(+0.00%)
Jan 18, 2008	38.14	38.98	37.76	38.45	2,852,774	+0.52(+1.37%)
Jan 17, 2008	37.50	38.08	37.42	37.93	3,140,704	+0.48(+1.28%)
Jan 16, 2008	37.09	37.98	36.82	37.45	2,544,007	+0.46(+1.24%)
Jan 15, 2008	37.89	38.06	36.93	36.99	2,295,920	-1.50(-3.90%)
Jan 14, 2008	37.53	38.66	36.62	38.49	3,199,426	+1.28(+3.44%)
Jan 11, 2008	37.38	37.98	36.92	37.21	2,281,800	-0.55(-1.46%)
Jan 10, 2008	38.26	38.84	37.59	37.76	1,990,400	-0.64(-1.67%)
Jan 09, 2008	37.85	38.55	37.71	38.40	1,430,461	+0.34(+0.89%)
Jan 08, 2008	38.72	39.37	37.97	38.06	2,333,204	-0.55(-1.42%)
Jan 07, 2008	40.05	40.12	38.41	38.61	3,180,132	-1.26(-3.16%)
Jan 04, 2008	40.39	40.68	39.64	39.87	2,180,000	-0.67(-1.65%)
Jan 03, 2008	40.37	40.71	40.16	40.54	1,290,100	+0.22(+0.55%)
Jan 02, 2008	41.41	42.04	40.27	40.32	1,966,313	-1.27(-3.05%)
Jan 01, 2008	41.80	41.90	41.49	41.59	884,047	+0.00(+0.00%)
Dec 31, 2007	41.80	41.90	41.49	41.59	884,047	-0.42(-1.00%)
Dec 28, 2007	42.01	42.06	41.42	42.01	869,522	+0.49(+1.18%)
Dec 27, 2007	42.29	42.33	41.52	41.52	859,610	-0.86(-2.03%)
Dec 26, 2007	42.67	42.73	41.89	42.38	931,000	-0.41(-0.96%)
Dec 24, 2007	42.32	43.02	42.32	42.79	270,290	+0.52(+1.23%)
Dec 21, 2007	42.80	43.10	42.13	42.27	2,491,390	-0.29(-0.68%)
Dec 20, 2007	42.45	42.71	42.16	42.56	685,200	+0.42(+1.00%)
Dec 19, 2007	42.67	42.77	42.12	42.14	1,400,106	-0.45(-1.06%)
Dec 18, 2007	43.48	43.56	42.42	42.59	860,700	-0.40(-0.93%)
Dec 17, 2007	43.52	43.52	42.79	42.99	854,400	-0.52(-1.20%)
Dec 14, 2007	43.04	43.74	42.95	43.51	701,900	+0.16(+0.37%)
Dec 13, 2007	43.33	43.86	42.85	43.35	522,900	-0.28(-0.64%)
Dec 12, 2007	44.77	44.90	42.91	43.63	1,127,661	-0.07(-0.16%)
Dec 11, 2007	45.46	45.48	43.60	43.70	1,011,306	-1.60(-3.53%)
Dec 10, 2007	45.00	45.57	44.61	45.30	636,001	+0.40(+0.89%)
Dec 07, 2007	44.32	44.97	44.23	44.90	2,053,094	+0.67(+1.51%)
Dec 06, 2007	44.17	44.49	43.92	44.23	3,025,755	+0.04(+0.09%)
Dec 05, 2007	43.16	44.19	42.93	44.19	5,418,100	+1.50(+3.51%)
Dec 04, 2007	42.73	43.03	42.61	42.69	1,175,013	-0.38(-0.88%)
Dec 03, 2007	43.40	43.42	42.89	43.07	706,209	-0.15(-0.35%)
Nov 30, 2007	44.00	44.21	42.80	43.22	1,504,119	-0.50(-1.14%)
Nov 29, 2007	43.52	43.87	43.35	43.72	625,580	+0.00(+0.00%)
Nov 28, 2007	43.06	43.73	43.05	43.72	956,454	+0.76(+1.77%)
Nov 27, 2007	42.66	43.26	42.37	42.96	1,552,768	+0.44(+1.03%)
Nov 26, 2007	42.81	43.62	42.49	42.52	1,484,031	-0.37(-0.86%)
Nov 23, 2007	42.68	42.93	42.24	42.89	295,813	+0.41(+0.97%)
Nov 21, 2007	42.39	42.94	41.82	42.48	1,107,800	-0.02(-0.05%)
Nov 20, 2007	42.77	43.19	41.75	42.50	1,162,685	-0.29(-0.68%)
Nov 19, 2007	43.00	44.11	42.45	42.79	1,784,684	-0.18(-0.42%)
Nov 16, 2007	43.44	43.69	42.61	42.97	2,231,270	-0.27(-0.62%)
Nov 15, 2007	43.10	43.78	42.98	43.24	1,213,545	-0.12(-0.28%)
Nov 14, 2007	43.75	43.89	43.19	43.36	982,700	-0.37(-0.85%)
Nov 13, 2007	43.17	43.75	42.72	43.73	1,927,801	+0.83(+1.93%)
Nov 12, 2007	43.80	43.80	42.65	42.90	1,650,500	+1.12(+2.68%)
Nov 09, 2007	41.00	42.27	40.93	41.78	1,914,100	+0.28(+0.67%)
Nov 08, 2007	42.27	42.51	40.44	41.50	1,867,824	-0.73(-1.73%)
Nov 07, 2007	43.23	43.56	42.20	42.23	1,464,300	-1.55(-3.54%)
Nov 06, 2007	43.58	43.93	42.97	43.78	905,001	+0.14(+0.32%)
Nov 05, 2007	42.93	43.97	42.93	43.64	1,533,911	-0.04(-0.09%)
Nov 02, 2007	45.16	45.16	43.22	43.68	2,627,700	-1.29(-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.